Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-10-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $100.41 | $100.41 | 1,091,400 | — | — |
| 2025-12-30 | $101.03 | $101.03 | 1,356,100 | — | — |
| 2025-12-29 | $102.03 | $102.03 | 1,540,200 | — | — |
| 2025-12-26 | $102.22 | $102.22 | 1,311,200 | — | — |
| 2025-12-24 | $100.71 | $100.71 | 666,100 | — | — |
| 2025-12-23 | $101.60 | $101.60 | 1,977,800 | — | — |
| 2025-12-22 | $103.64 | $103.64 | 1,629,100 | — | — |
| 2025-12-19 | $101.70 | $101.70 | 4,000,100 | — | — |
| 2025-12-18 | $98.46 | $98.46 | 3,633,000 | — | — |
| 2025-12-17 | $102.47 | $102.47 | 3,090,000 | — | — |
| 2025-12-16 | $100.08 | $100.08 | 1,899,300 | — | — |
| 2025-12-15 | $98.58 | $98.58 | 3,240,900 | — | — |
| 2025-12-12 | $97.31 | $97.31 | 2,162,000 | — | — |
| 2025-12-11 | $99.52 | $99.52 | 4,685,300 | — | — |
| 2025-12-10 | $93.31 | $93.31 | 2,695,600 | — | — |
| 2025-12-09 | $94.22 | $94.22 | 1,923,800 | — | — |
| 2025-12-08 | $93.82 | $93.82 | 3,057,600 | — | — |
| 2025-12-05 | $95.21 | $95.21 | 2,339,400 | — | — |
| 2025-12-04 | $94.51 | $94.51 | 3,733,000 | — | — |
| 2025-12-03 | $95.20 | $95.20 | 6,078,700 | — | — |
| 2025-12-02 | $101.41 | $101.41 | 4,636,900 | — | — |
| 2025-12-01 | $110.04 | $110.04 | 3,301,500 | — | — |
| 2025-11-28 | $110.80 | $110.80 | 889,700 | — | — |
| 2025-11-26 | $112.55 | $112.55 | 2,211,200 | — | — |
| 2025-11-25 | $109.79 | $109.79 | 2,380,300 | — | — |
| 2025-11-24 | $105.20 | $105.20 | 2,705,300 | — | — |
| 2025-11-21 | $105.04 | $105.04 | 4,503,800 | — | — |
| 2025-11-20 | $97.51 | $97.51 | 4,757,100 | — | — |
| 2025-11-19 | $97.94 | $97.94 | 3,128,100 | — | — |
| 2025-11-18 | $95.81 | $95.81 | 3,820,900 | — | — |
| 2025-11-17 | $99.53 | $99.53 | 3,443,200 | — | — |
| 2025-11-14 | $101.94 | $101.94 | 3,100,900 | — | — |
| 2025-11-13 | $106.49 | $106.49 | 3,396,200 | — | — |
| 2025-11-12 | $111.72 | $111.72 | 2,689,400 | — | — |
| 2025-11-11 | $110.54 | $110.54 | 1,863,600 | — | — |
| 2025-11-10 | $112.50 | $112.50 | 5,842,500 | — | — |
| 2025-11-07 | $106.88 | $106.88 | 6,824,100 | — | — |
| 2025-11-06 | $98.70 | $98.70 | 3,134,600 | — | — |
| 2025-11-05 | $100.86 | $100.86 | 3,580,300 | — | — |
| 2025-11-04 | $99.43 | $99.43 | 3,661,900 | — | — |
| 2025-11-03 | $103.30 | $103.30 | 2,905,100 | — | — |
| 2025-10-31 | $103.51 | $103.51 | 3,159,700 | — | — |
| 2025-10-30 | $102.40 | $102.40 | 3,527,100 | — | — |
| 2025-10-29 | $103.62 | $103.62 | 5,993,900 | — | — |
| 2025-10-28 | $106.52 | $106.52 | 17,480,200 | — | — |
| 2025-10-27 | $86.45 | $86.45 | 6,017,800 | — | — |
| 2025-10-24 | $83.09 | $83.09 | 3,049,500 | — | — |
| 2025-10-23 | $83.12 | $83.12 | 2,459,700 | — | — |
| 2025-10-22 | $81.53 | $81.53 | 2,467,100 | — | — |
| 2025-10-21 | $80.91 | $80.91 | 2,534,300 | — | — |
| 2025-10-20 | $83.13 | $83.13 | 2,078,900 | — | — |
| 2025-10-17 | $82.31 | $82.31 | 2,197,900 | — | — |
| 2025-10-16 | $83.18 | $83.18 | 2,450,700 | — | — |
| 2025-10-15 | $81.31 | $81.31 | 3,549,900 | — | — |
| 2025-10-14 | $79.20 | $79.20 | 3,199,500 | — | — |
| 2025-10-13 | $76.21 | $76.21 | 3,861,700 | — | — |
| 2025-10-10 | $74.28 | $74.28 | 4,487,500 | — | — |
| 2025-10-09 | $78.87 | $78.87 | 3,010,200 | — | — |
| 2025-10-08 | $82.45 | $82.45 | 3,466,400 | — | — |
| 2025-10-07 | $83.12 | $83.12 | 3,424,000 | — | — |
| 2025-10-06 | $84.19 | $84.19 | 3,255,700 | — | — |
| 2025-10-03 | $88.53 | $88.53 | 2,380,500 | — | — |
| 2025-10-02 | $86.35 | $86.35 | 2,517,600 | — | — |
| 2025-10-01 | $86.41 | $86.41 | 3,129,700 | — | — |
| 2025-09-30 | $89.33 | $89.33 | 3,163,800 | — | — |
| 2025-09-29 | $89.19 | $89.19 | 3,770,400 | — | — |
| 2025-09-26 | $86.82 | $86.82 | 2,985,800 | — | — |
| 2025-09-25 | $84.97 | $84.97 | 2,891,700 | — | — |
| 2025-09-24 | $82.93 | $82.93 | 3,220,500 | — | — |
| 2025-09-23 | $83.05 | $83.05 | 4,190,900 | — | — |
| 2025-09-22 | $85.29 | $85.29 | 3,240,700 | — | — |
| 2025-09-19 | $89.31 | $89.31 | 4,819,000 | — | — |
| 2025-09-18 | $88.39 | $88.39 | 2,557,600 | — | — |
| 2025-09-17 | $86.36 | $86.36 | 3,044,400 | — | — |
| 2025-09-16 | $87.24 | $87.24 | 2,647,300 | — | — |
| 2025-09-15 | $87.73 | $87.73 | 2,647,500 | — | — |
| 2025-09-12 | $87.61 | $87.61 | 3,426,800 | — | — |
| 2025-09-11 | $90.17 | $90.17 | 3,597,500 | — | — |
| 2025-09-10 | $87.34 | $87.34 | 2,278,000 | — | — |
| 2025-09-09 | $86.19 | $86.19 | 3,116,200 | — | — |
| 2025-09-08 | $87.06 | $87.06 | 5,137,200 | — | — |
| 2025-09-05 | $89.61 | $89.61 | 7,514,900 | — | — |
| 2025-09-04 | $82.80 | $82.80 | 3,953,500 | — | — |
| 2025-09-03 | $79.33 | $79.33 | 3,640,500 | — | — |
| 2025-09-02 | $77.65 | $77.65 | 3,764,300 | — | — |
| 2025-08-29 | $74.60 | $74.60 | 2,283,400 | — | — |
| 2025-08-28 | $75.46 | $75.46 | 2,687,000 | — | — |
| 2025-08-27 | $74.49 | $74.49 | 2,939,100 | — | — |
| 2025-08-26 | $72.99 | $72.99 | 6,028,800 | — | — |
| 2025-08-25 | $73.24 | $73.24 | 7,103,200 | — | — |
| 2025-08-22 | $77.84 | $77.84 | 6,930,700 | — | — |
| 2025-08-21 | $76.37 | $76.37 | 5,772,900 | — | — |
| 2025-08-20 | $79.96 | $79.96 | 7,902,600 | — | — |
| 2025-08-19 | $78.95 | $78.95 | 4,159,100 | — | — |
| 2025-08-18 | $79.06 | $79.06 | 2,650,600 | — | — |
| 2025-08-15 | $78.73 | $78.73 | 3,349,800 | — | — |
| 2025-08-14 | $79.05 | $79.05 | 5,089,800 | — | — |
| 2025-08-13 | $78.69 | $78.69 | 5,859,400 | — | — |
| 2025-08-12 | $74.63 | $74.63 | 3,831,600 | — | — |
| 2025-08-11 | $71.76 | $71.76 | 2,710,300 | — | — |
| 2025-08-08 | $72.37 | $72.37 | 2,953,300 | — | — |
| 2025-08-07 | $73.28 | $73.28 | 5,514,700 | — | — |
| 2025-08-06 | $76.68 | $76.68 | 4,719,200 | — | — |
| 2025-08-05 | $73.68 | $73.68 | 7,100,000 | — | — |
| 2025-08-04 | $73.48 | $73.48 | 12,023,800 | — | — |
| 2025-08-01 | $65.22 | $65.22 | 6,952,900 | — | — |
| 2025-07-31 | $65.64 | $65.64 | 4,793,300 | — | — |
| 2025-07-30 | $65.62 | $65.62 | 5,021,200 | — | — |
| 2025-07-29 | $66.69 | $66.69 | 5,064,100 | — | — |
| 2025-07-28 | $67.86 | $67.86 | 4,746,600 | — | — |
| 2025-07-25 | $65.37 | $65.37 | 3,575,700 | — | — |
| 2025-07-24 | $63.07 | $63.07 | 3,915,400 | — | — |
| 2025-07-23 | $62.83 | $62.83 | 5,878,300 | — | — |
| 2025-07-22 | $60.43 | $60.43 | 5,330,500 | — | — |
| 2025-07-21 | $56.42 | $56.42 | 3,833,200 | — | — |
| 2025-07-18 | $56.44 | $56.44 | 2,762,100 | — | — |
| 2025-07-17 | $56.57 | $56.57 | 4,961,900 | — | — |
| 2025-07-16 | $55.38 | $55.38 | 4,446,400 | — | — |
| 2025-07-15 | $53.37 | $53.37 | 3,846,300 | — | — |
| 2025-07-14 | $55.93 | $55.93 | 3,865,400 | — | — |
| 2025-07-11 | $57.09 | $57.09 | 3,738,500 | — | — |
| 2025-07-10 | $58.83 | $58.83 | 5,607,100 | — | — |
| 2025-07-09 | $56.57 | $56.57 | 3,510,600 | — | — |
| 2025-07-08 | $55.09 | $55.09 | 5,533,000 | — | — |
| 2025-07-07 | $55.03 | $55.03 | 5,240,100 | — | — |
| 2025-07-03 | $56.79 | $56.79 | 3,314,900 | — | — |
| 2025-07-02 | $56.46 | $56.46 | 8,274,700 | — | — |
| 2025-07-01 | $51.99 | $51.99 | 5,796,100 | — | — |
| 2025-06-30 | $51.14 | $51.14 | 3,345,600 | — | — |
| 2025-06-27 | $51.22 | $51.22 | 4,504,500 | — | — |
| 2025-06-26 | $50.66 | $50.66 | 2,834,900 | — | — |
| 2025-06-25 | $50.11 | $50.11 | 3,163,600 | — | — |
| 2025-06-24 | $50.69 | $50.69 | 4,060,800 | — | — |
| 2025-06-23 | $48.87 | $48.87 | 3,746,900 | — | — |
| 2025-06-20 | $49.46 | $49.46 | 4,839,600 | — | — |
| 2025-06-18 | $49.11 | $49.11 | 3,138,900 | — | — |
| 2025-06-17 | $48.29 | $48.29 | 3,699,600 | — | — |
| 2025-06-16 | $48.36 | $48.36 | 4,330,800 | — | — |
| 2025-06-13 | $46.10 | $46.10 | 3,950,000 | — | — |
| 2025-06-12 | $47.10 | $47.10 | 3,570,400 | — | — |
| 2025-06-11 | $47.96 | $47.96 | 4,331,300 | — | — |
| 2025-06-10 | $48.20 | $48.20 | 3,761,600 | — | — |
| 2025-06-09 | $47.28 | $47.28 | 4,910,100 | — | — |
| 2025-06-06 | $45.28 | $45.28 | 3,694,000 | — | — |
| 2025-06-05 | $44.92 | $44.92 | 4,877,400 | — | — |
| 2025-06-04 | $44.29 | $44.29 | 5,662,600 | — | — |
| 2025-06-03 | $42.98 | $42.98 | 3,430,400 | — | — |
| 2025-06-02 | $41.57 | $41.57 | 4,422,500 | — | — |
| 2025-05-30 | $41.24 | $41.24 | 4,276,800 | — | — |
| 2025-05-29 | $42.78 | $42.78 | 4,994,500 | — | — |
| 2025-05-28 | $42.35 | $42.35 | 5,426,300 | — | — |
| 2025-05-27 | $41.04 | $41.04 | 6,330,600 | — | — |
| 2025-05-23 | $36.20 | $36.20 | 2,743,900 | — | — |
| 2025-05-22 | $36.22 | $36.22 | 3,489,400 | — | — |
| 2025-05-21 | $36.42 | $36.42 | 3,199,400 | — | — |
| 2025-05-20 | $38.14 | $38.14 | 3,146,800 | — | — |
| 2025-05-19 | $38.66 | $38.66 | 4,300,400 | — | — |
| 2025-05-16 | $39.61 | $39.61 | 3,730,300 | — | — |
| 2025-05-15 | $38.75 | $38.75 | 4,930,700 | — | — |
| 2025-05-14 | $38.53 | $38.53 | 6,703,600 | — | — |
| 2025-05-13 | $39.01 | $39.01 | 7,677,200 | — | — |
| 2025-05-12 | $39.56 | $39.56 | 14,515,400 | — | — |
| 2025-05-09 | $32.79 | $32.79 | 5,805,600 | — | — |
| 2025-05-08 | $33.63 | $33.63 | 8,219,000 | — | — |
| 2025-05-07 | $30.45 | $30.45 | 4,646,900 | — | — |
| 2025-05-06 | $30.15 | $30.15 | 5,521,300 | — | — |
| 2025-05-05 | $30.92 | $30.92 | 6,332,700 | — | — |
| 2025-05-02 | $33.66 | $33.66 | 10,072,900 | — | — |
| 2025-05-01 | $31.23 | $31.23 | 9,909,400 | — | — |
| 2025-04-30 | $30.16 | $30.16 | 10,308,200 | — | — |
| 2025-04-29 | $31.18 | $31.18 | 5,988,800 | — | — |
| 2025-04-28 | $31.02 | $31.02 | 7,556,400 | — | — |
| 2025-04-25 | $29.25 | $29.25 | 3,870,700 | — | — |
| 2025-04-24 | $29.41 | $29.41 | 3,805,000 | — | — |
| 2025-04-23 | $28.27 | $28.27 | 8,545,900 | — | — |
| 2025-04-22 | $27.44 | $27.44 | 5,309,700 | — | — |
| 2025-04-21 | $25.81 | $25.81 | 3,645,000 | — | — |
| 2025-04-17 | $26.61 | $26.61 | 5,372,500 | — | — |
| 2025-04-16 | $25.14 | $25.14 | 4,991,100 | — | — |
| 2025-04-15 | $26.63 | $26.63 | 3,678,800 | — | — |
| 2025-04-14 | $27.17 | $27.17 | 4,812,100 | — | — |
| 2025-04-11 | $26.95 | $26.95 | 6,564,300 | — | — |
| 2025-04-10 | $26.29 | $26.29 | 7,873,200 | — | — |
| 2025-04-09 | $29.66 | $29.66 | 16,756,900 | — | — |
| 2025-04-08 | $24.14 | $24.14 | 11,390,100 | — | — |
| 2025-04-07 | $27.44 | $27.44 | 10,542,100 | — | — |
| 2025-04-04 | $26.05 | $26.05 | 19,484,700 | — | — |
| 2025-04-03 | $25.09 | $25.09 | 23,766,700 | — | — |
| 2025-04-02 | $33.72 | $33.72 | 6,550,300 | — | — |
| 2025-04-01 | $31.94 | $31.94 | 4,844,100 | — | — |
| 2025-03-31 | $32.03 | $32.03 | 6,054,200 | — | — |
| 2025-03-28 | $33.85 | $33.85 | 7,783,500 | — | — |
| 2025-03-27 | $35.61 | $35.61 | 4,327,800 | — | — |
| 2025-03-26 | $37.01 | $37.01 | 4,701,500 | — | — |
| 2025-03-25 | $38.62 | $38.62 | 5,505,500 | — | — |
| 2025-03-24 | $37.86 | $37.86 | 7,683,900 | — | — |
| 2025-03-21 | $33.66 | $33.66 | 5,519,700 | — | — |
| 2025-03-20 | $31.55 | $31.55 | 5,012,000 | — | — |
| 2025-03-19 | $31.69 | $31.69 | 4,020,000 | — | — |
| 2025-03-18 | $30.07 | $30.07 | 4,807,200 | — | — |
| 2025-03-17 | $32.10 | $32.10 | 3,517,700 | — | — |
| 2025-03-14 | $31.89 | $31.89 | 3,125,500 | — | — |
| 2025-03-13 | $31.00 | $31.00 | 4,148,300 | — | — |
| 2025-03-12 | $33.24 | $33.24 | 4,217,400 | — | — |
| 2025-03-11 | $34.08 | $34.08 | 4,185,100 | — | — |
| 2025-03-10 | $33.35 | $33.35 | 4,004,000 | — | — |
| 2025-03-07 | $35.01 | $35.01 | 4,626,700 | — | — |
| 2025-03-06 | $33.10 | $33.10 | 4,646,400 | — | — |
| 2025-03-05 | $34.25 | $34.25 | 5,015,100 | — | — |
| 2025-03-04 | $33.64 | $33.64 | 7,452,900 | — | — |
| 2025-03-03 | $36.62 | $36.62 | 3,951,900 | — | — |
| 2025-02-28 | $39.55 | $39.55 | 3,498,700 | — | — |
| 2025-02-27 | $39.51 | $39.51 | 4,003,400 | — | — |
| 2025-02-26 | $42.62 | $42.62 | 2,519,400 | — | — |
| 2025-02-25 | $42.85 | $42.85 | 4,685,800 | — | — |
| 2025-02-24 | $41.27 | $41.27 | 4,168,300 | — | — |
| 2025-02-21 | $41.83 | $41.83 | 5,679,500 | — | — |
| 2025-02-20 | $46.06 | $46.06 | 10,868,000 | — | — |
| 2025-02-19 | $46.33 | $46.33 | 6,020,000 | — | — |
| 2025-02-18 | $49.11 | $49.11 | 4,022,000 | — | — |
| 2025-02-14 | $49.41 | $49.41 | 3,852,100 | — | — |
| 2025-02-13 | $47.59 | $47.59 | 4,120,900 | — | — |
| 2025-02-12 | $45.43 | $45.43 | 3,956,700 | — | — |
| 2025-02-11 | $44.39 | $44.39 | 2,017,500 | — | — |
| 2025-02-10 | $44.51 | $44.51 | 3,176,900 | — | — |
| 2025-02-07 | $43.76 | $43.76 | 5,140,600 | — | — |
| 2025-02-06 | $47.37 | $47.37 | 2,422,300 | — | — |
| 2025-02-05 | $48.31 | $48.31 | 1,642,300 | — | — |
| 2025-02-04 | $47.39 | $47.39 | 2,000,600 | — | — |
| 2025-02-03 | $45.92 | $45.92 | 3,299,000 | — | — |
| 2025-01-31 | $48.37 | $48.37 | 3,375,100 | — | — |
| 2025-01-30 | $50.10 | $50.10 | 2,833,900 | — | — |
| 2025-01-29 | $48.49 | $48.49 | 2,589,200 | — | — |
| 2025-01-28 | $49.12 | $49.12 | 2,991,800 | — | — |
| 2025-01-27 | $48.94 | $48.94 | 2,503,600 | — | — |
| 2025-01-24 | $48.55 | $48.55 | 3,162,400 | — | — |
| 2025-01-23 | $47.97 | $47.97 | 2,582,300 | — | — |
| 2025-01-22 | $47.75 | $47.75 | 2,990,800 | — | — |
| 2025-01-21 | $48.63 | $48.63 | 6,763,700 | — | — |
| 2025-01-17 | $44.99 | $44.99 | 5,922,900 | — | — |
| 2025-01-16 | $43.31 | $43.31 | 3,357,400 | — | — |
| 2025-01-15 | $42.92 | $42.92 | 4,240,600 | — | — |
| 2025-01-14 | $42.71 | $42.71 | 3,286,500 | — | — |
| 2025-01-13 | $43.71 | $43.71 | 3,175,100 | — | — |
| 2025-01-10 | $44.10 | $44.10 | 3,764,400 | — | — |
| 2025-01-08 | $45.33 | $45.33 | 2,529,300 | — | — |
| 2025-01-07 | $46.04 | $46.04 | 2,855,500 | — | — |
| 2025-01-06 | $48.49 | $48.49 | 4,355,500 | — | — |
| 2025-01-03 | $45.53 | $45.53 | 3,303,800 | — | — |
| 2025-01-02 | $46.06 | $46.06 | 2,804,400 | — | — |