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
- 2002-03-21 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 | $232.53 | $257.64 | 165,500 | — | — |
| 2025-12-30 | $236.52 | $262.06 | 146,000 | — | — |
| 2025-12-29 | $239.81 | $265.71 | 160,300 | — | — |
| 2025-12-26 | $241.46 | $267.54 | 140,100 | — | — |
| 2025-12-24 | $240.89 | $266.90 | 145,200 | — | — |
| 2025-12-23 | $237.38 | $263.02 | 239,400 | — | — |
| 2025-12-22 | $236.90 | $262.48 | 167,400 | — | — |
| 2025-12-19 | $236.90 | $262.48 | 367,900 | — | — |
| 2025-12-18 | $236.13 | $261.63 | 224,500 | — | — |
| 2025-12-17 | $242.34 | $268.51 | 180,800 | — | — |
| 2025-12-16 | $242.15 | $268.30 | 180,200 | — | — |
| 2025-12-15 | $242.43 | $268.61 | 153,400 | — | — |
| 2025-12-12 | $243.64 | $269.95 | 145,900 | — | — |
| 2025-12-11 | $248.57 | $275.41 | 196,900 | — | — |
| 2025-12-10 | $244.38 | $270.77 | 190,100 | — | — |
| 2025-12-09 | $237.78 | $263.46 | 154,100 | — | — |
| 2025-12-08 | $238.68 | $264.46 | 220,400 | — | — |
| 2025-12-05 | $238.90 | $264.70 | 209,800 | — | — |
| 2025-12-04 | $233.90 | $259.16 | 129,800 | — | — |
| 2025-12-03 | $236.23 | $261.74 | 168,500 | — | — |
| 2025-12-02 | $230.48 | $255.37 | 151,300 | — | — |
| 2025-12-01 | $232.12 | $257.19 | 115,000 | — | — |
| 2025-11-28 | $232.57 | $257.69 | 68,400 | — | — |
| 2025-11-26 | $234.50 | $259.82 | 245,200 | — | — |
| 2025-11-25 | $233.62 | $258.85 | 174,000 | — | — |
| 2025-11-24 | $223.80 | $247.97 | 155,500 | — | — |
| 2025-11-21 | $222.93 | $247.00 | 190,200 | — | — |
| 2025-11-20 | $210.94 | $233.72 | 233,000 | — | — |
| 2025-11-19 | $219.45 | $243.15 | 150,800 | — | — |
| 2025-11-18 | $220.30 | $244.09 | 139,000 | — | — |
| 2025-11-17 | $216.78 | $240.19 | 94,000 | — | — |
| 2025-11-14 | $222.09 | $246.07 | 108,600 | — | — |
| 2025-11-13 | $223.28 | $247.39 | 117,500 | — | — |
| 2025-11-12 | $224.76 | $249.03 | 190,700 | — | — |
| 2025-11-11 | $217.98 | $241.52 | 169,800 | — | — |
| 2025-11-10 | $222.61 | $246.65 | 186,000 | — | — |
| 2025-11-07 | $226.61 | $251.08 | 144,300 | — | — |
| 2025-11-06 | $226.61 | $251.08 | 183,800 | — | — |
| 2025-11-05 | $233.86 | $259.12 | 204,300 | — | — |
| 2025-11-04 | $230.43 | $255.31 | 201,700 | — | — |
| 2025-11-03 | $234.98 | $260.36 | 244,700 | — | — |
| 2025-10-31 | $234.60 | $259.94 | 205,000 | — | — |
| 2025-10-30 | $238.22 | $263.95 | 313,200 | — | — |
| 2025-10-29 | $237.38 | $263.02 | 265,800 | — | — |
| 2025-10-28 | $235.89 | $261.36 | 448,300 | — | — |
| 2025-10-27 | $234.33 | $259.64 | 242,600 | — | — |
| 2025-10-24 | $239.33 | $265.18 | 107,600 | — | — |
| 2025-10-23 | $240.97 | $266.99 | 126,000 | — | — |
| 2025-10-22 | $248.82 | $275.69 | 125,000 | — | — |
| 2025-10-21 | $251.37 | $278.52 | 94,700 | — | — |
| 2025-10-20 | $245.87 | $272.42 | 103,900 | — | — |
| 2025-10-17 | $243.74 | $270.06 | 214,700 | — | — |
| 2025-10-16 | $244.53 | $270.94 | 100,900 | — | — |
| 2025-10-15 | $248.46 | $275.29 | 128,400 | — | — |
| 2025-10-14 | $246.21 | $272.80 | 231,600 | — | — |
| 2025-10-13 | $239.35 | $265.20 | 181,100 | — | — |
| 2025-10-10 | $235.06 | $260.44 | 164,600 | — | — |
| 2025-10-09 | $243.94 | $270.28 | 141,400 | — | — |
| 2025-10-08 | $247.88 | $274.65 | 150,200 | — | — |
| 2025-10-07 | $243.20 | $269.46 | 131,600 | — | — |
| 2025-10-06 | $247.51 | $274.24 | 181,200 | — | — |
| 2025-10-03 | $253.39 | $280.75 | 225,200 | — | — |
| 2025-10-02 | $251.52 | $278.68 | 180,600 | — | — |
| 2025-10-01 | $251.14 | $278.26 | 169,700 | — | — |
| 2025-09-30 | $244.45 | $270.85 | 191,900 | — | — |
| 2025-09-29 | $240.61 | $266.59 | 207,200 | — | — |
| 2025-09-26 | $239.00 | $264.81 | 171,300 | — | — |
| 2025-09-25 | $236.31 | $261.83 | 196,300 | — | — |
| 2025-09-24 | $242.29 | $268.46 | 117,800 | — | — |
| 2025-09-23 | $242.35 | $268.52 | 147,100 | — | — |
| 2025-09-22 | $239.78 | $265.67 | 133,200 | — | — |
| 2025-09-19 | $241.20 | $267.25 | 331,000 | — | — |
| 2025-09-18 | $245.45 | $271.96 | 120,100 | — | — |
| 2025-09-17 | $242.82 | $269.04 | 116,500 | — | — |
| 2025-09-16 | $243.01 | $269.25 | 111,100 | — | — |
| 2025-09-15 | $242.74 | $268.95 | 103,600 | — | — |
| 2025-09-12 | $244.24 | $270.62 | 88,800 | — | — |
| 2025-09-11 | $252.85 | $280.16 | 123,200 | — | — |
| 2025-09-10 | $247.01 | $273.69 | 140,800 | — | — |
| 2025-09-09 | $253.94 | $281.36 | 82,500 | — | — |
| 2025-09-08 | $254.36 | $281.83 | 137,100 | — | — |
| 2025-09-05 | $257.48 | $285.29 | 185,200 | — | — |
| 2025-09-04 | $259.00 | $286.97 | 97,600 | — | — |
| 2025-09-03 | $253.68 | $281.08 | 98,600 | — | — |
| 2025-09-02 | $253.35 | $280.71 | 146,500 | — | — |
| 2025-08-29 | $251.54 | $278.70 | 161,000 | — | — |
| 2025-08-28 | $258.04 | $285.91 | 243,000 | — | — |
| 2025-08-27 | $256.61 | $284.32 | 126,200 | — | — |
| 2025-08-26 | $254.36 | $281.83 | 115,900 | — | — |
| 2025-08-25 | $252.83 | $280.13 | 133,500 | — | — |
| 2025-08-22 | $253.82 | $281.23 | 187,100 | — | — |
| 2025-08-21 | $240.14 | $266.07 | 127,500 | — | — |
| 2025-08-20 | $240.85 | $266.86 | 119,700 | — | — |
| 2025-08-19 | $245.09 | $271.56 | 145,200 | — | — |
| 2025-08-18 | $240.44 | $266.41 | 118,600 | — | — |
| 2025-08-15 | $240.55 | $266.53 | 175,300 | — | — |
| 2025-08-14 | $242.20 | $268.36 | 185,900 | — | — |
| 2025-08-13 | $243.18 | $269.44 | 136,400 | — | — |
| 2025-08-12 | $234.10 | $259.38 | 166,500 | — | — |
| 2025-08-11 | $223.02 | $247.10 | 189,700 | — | — |
| 2025-08-08 | $222.28 | $246.28 | 142,000 | — | — |
| 2025-08-07 | $223.99 | $248.18 | 177,800 | — | — |
| 2025-08-06 | $229.38 | $254.15 | 193,600 | — | — |
| 2025-08-05 | $229.16 | $253.91 | 246,800 | — | — |
| 2025-08-04 | $223.94 | $248.12 | 216,400 | — | — |
| 2025-08-01 | $223.02 | $247.10 | 337,400 | — | — |
| 2025-07-31 | $222.12 | $246.11 | 223,900 | — | — |
| 2025-07-30 | $222.00 | $245.97 | 421,200 | — | — |
| 2025-07-29 | $220.33 | $244.12 | 530,600 | — | — |
| 2025-07-28 | $229.20 | $253.95 | 479,900 | — | — |
| 2025-07-25 | $237.66 | $263.33 | 121,100 | — | — |
| 2025-07-24 | $232.57 | $257.69 | 177,600 | — | — |
| 2025-07-23 | $238.52 | $264.28 | 126,800 | — | — |
| 2025-07-22 | $233.82 | $259.07 | 287,700 | — | — |
| 2025-07-21 | $231.77 | $256.80 | 143,200 | — | — |
| 2025-07-18 | $229.96 | $254.79 | 175,200 | — | — |
| 2025-07-17 | $229.52 | $254.31 | 248,100 | — | — |
| 2025-07-16 | $248.11 | $274.90 | 108,600 | — | — |
| 2025-07-15 | $248.31 | $275.13 | 198,600 | — | — |
| 2025-07-14 | $263.32 | $291.76 | 87,400 | — | — |
| 2025-07-11 | $263.22 | $291.65 | 92,100 | — | — |
| 2025-07-10 | $265.97 | $294.69 | 327,800 | — | — |
| 2025-07-09 | $261.01 | $289.20 | 119,200 | — | — |
| 2025-07-08 | $254.09 | $281.53 | 166,900 | — | — |
| 2025-07-07 | $254.34 | $281.81 | 145,800 | — | — |
| 2025-07-03 | $258.66 | $286.59 | 76,800 | — | — |
| 2025-07-02 | $258.94 | $286.90 | 175,300 | — | — |
| 2025-07-01 | $248.92 | $275.80 | 230,100 | — | — |
| 2025-06-30 | $238.54 | $264.30 | 220,200 | — | — |
| 2025-06-27 | $244.13 | $270.49 | 238,200 | — | — |
| 2025-06-26 | $239.89 | $265.80 | 107,700 | — | — |
| 2025-06-25 | $240.73 | $266.73 | 115,400 | — | — |
| 2025-06-24 | $245.99 | $272.56 | 150,500 | — | — |
| 2025-06-23 | $239.44 | $265.30 | 189,300 | — | — |
| 2025-06-20 | $237.62 | $263.28 | 382,500 | — | — |
| 2025-06-18 | $235.79 | $261.25 | 207,300 | — | — |
| 2025-06-17 | $234.98 | $260.36 | 135,200 | — | — |
| 2025-06-16 | $239.98 | $265.90 | 113,300 | — | — |
| 2025-06-13 | $232.49 | $257.60 | 104,800 | — | — |
| 2025-06-12 | $239.68 | $265.56 | 108,000 | — | — |
| 2025-06-11 | $243.07 | $269.32 | 93,500 | — | — |
| 2025-06-10 | $243.60 | $269.91 | 95,700 | — | — |
| 2025-06-09 | $237.48 | $263.13 | 98,900 | — | — |
| 2025-06-06 | $232.07 | $257.13 | 76,000 | — | — |
| 2025-06-05 | $230.03 | $254.87 | 109,800 | — | — |
| 2025-06-04 | $228.73 | $253.43 | 81,400 | — | — |
| 2025-06-03 | $233.67 | $258.90 | 110,900 | — | — |
| 2025-06-02 | $229.23 | $253.99 | 260,000 | — | — |
| 2025-05-30 | $227.91 | $252.52 | 116,300 | — | — |
| 2025-05-29 | $226.25 | $250.68 | 102,400 | — | — |
| 2025-05-28 | $228.60 | $253.29 | 118,700 | — | — |
| 2025-05-27 | $229.71 | $254.52 | 105,300 | — | — |
| 2025-05-23 | $225.19 | $249.51 | 137,700 | — | — |
| 2025-05-22 | $226.61 | $251.08 | 139,300 | — | — |
| 2025-05-21 | $225.50 | $249.85 | 186,500 | — | — |
| 2025-05-20 | $231.71 | $256.73 | 93,200 | — | — |
| 2025-05-19 | $233.94 | $259.20 | 92,000 | — | — |
| 2025-05-16 | $235.07 | $260.46 | 101,700 | — | — |
| 2025-05-15 | $233.68 | $258.92 | 121,800 | — | — |
| 2025-05-14 | $235.20 | $260.60 | 133,200 | — | — |
| 2025-05-13 | $239.82 | $265.72 | 137,600 | — | — |
| 2025-05-12 | $235.96 | $261.44 | 189,100 | — | — |
| 2025-05-09 | $225.03 | $249.33 | 88,100 | — | — |
| 2025-05-08 | $225.86 | $250.25 | 145,100 | — | — |
| 2025-05-07 | $217.84 | $241.37 | 143,000 | — | — |
| 2025-05-06 | $220.27 | $244.06 | 110,900 | — | — |
| 2025-05-05 | $220.71 | $244.55 | 121,800 | — | — |
| 2025-05-02 | $222.33 | $246.34 | 123,000 | — | — |
| 2025-05-01 | $218.35 | $241.93 | 283,500 | — | — |
| 2025-04-30 | $218.14 | $241.70 | 505,500 | — | — |
| 2025-04-29 | $216.26 | $239.61 | 368,500 | — | — |
| 2025-04-28 | $224.45 | $248.69 | 325,100 | — | — |
| 2025-04-25 | $223.54 | $247.68 | 153,200 | — | — |
| 2025-04-24 | $221.53 | $245.45 | 682,400 | — | — |
| 2025-04-23 | $219.31 | $242.99 | 194,300 | — | — |
| 2025-04-22 | $223.00 | $247.08 | 339,900 | — | — |
| 2025-04-21 | $216.41 | $239.78 | 220,100 | — | — |
| 2025-04-17 | $218.55 | $242.15 | 161,000 | — | — |
| 2025-04-16 | $216.78 | $240.19 | 230,700 | — | — |
| 2025-04-15 | $222.16 | $246.15 | 140,600 | — | — |
| 2025-04-14 | $225.48 | $249.83 | 242,600 | — | — |
| 2025-04-11 | $228.28 | $252.93 | 292,800 | — | — |
| 2025-04-10 | $223.72 | $247.88 | 242,600 | — | — |
| 2025-04-09 | $233.21 | $258.40 | 399,800 | — | — |
| 2025-04-08 | $210.85 | $233.62 | 433,800 | — | — |
| 2025-04-07 | $215.63 | $238.92 | 363,400 | — | — |
| 2025-04-04 | $212.58 | $235.54 | 549,600 | — | — |
| 2025-04-03 | $213.47 | $236.52 | 379,400 | — | — |
| 2025-04-02 | $230.79 | $255.71 | 232,900 | — | — |
| 2025-04-01 | $225.25 | $249.58 | 315,000 | — | — |
| 2025-03-31 | $220.84 | $244.69 | 522,600 | — | — |
| 2025-03-28 | $218.17 | $241.73 | 290,700 | — | — |
| 2025-03-27 | $226.16 | $250.58 | 253,000 | — | — |
| 2025-03-26 | $237.62 | $263.28 | 151,900 | — | — |
| 2025-03-25 | $242.35 | $268.52 | 116,900 | — | — |
| 2025-03-24 | $241.93 | $268.06 | 146,100 | — | — |
| 2025-03-21 | $233.76 | $259.00 | 391,100 | — | — |
| 2025-03-20 | $232.07 | $257.13 | 190,600 | — | — |
| 2025-03-19 | $234.56 | $259.89 | 261,300 | — | — |
| 2025-03-18 | $232.51 | $257.62 | 184,700 | — | — |
| 2025-03-17 | $234.65 | $259.99 | 155,400 | — | — |
| 2025-03-14 | $230.88 | $255.81 | 282,700 | — | — |
| 2025-03-13 | $227.02 | $251.54 | 292,800 | — | — |
| 2025-03-12 | $243.03 | $269.28 | 140,000 | — | — |
| 2025-03-11 | $246.96 | $273.63 | 282,300 | — | — |
| 2025-03-10 | $247.92 | $274.69 | 208,000 | — | — |
| 2025-03-07 | $254.84 | $282.36 | 134,300 | — | — |
| 2025-03-06 | $257.18 | $284.95 | 169,900 | — | — |
| 2025-03-05 | $260.55 | $288.69 | 189,300 | — | — |
| 2025-03-04 | $255.40 | $282.98 | 197,400 | — | — |
| 2025-03-03 | $259.56 | $287.59 | 203,200 | — | — |
| 2025-02-28 | $268.40 | $297.39 | 183,300 | — | — |
| 2025-02-27 | $266.95 | $295.78 | 179,600 | — | — |
| 2025-02-26 | $272.63 | $302.07 | 97,900 | — | — |
| 2025-02-25 | $275.54 | $305.30 | 116,000 | — | — |
| 2025-02-24 | $274.15 | $303.76 | 141,300 | — | — |
| 2025-02-21 | $276.37 | $306.22 | 157,500 | — | — |
| 2025-02-20 | $287.55 | $318.60 | 149,700 | — | — |
| 2025-02-19 | $294.50 | $326.30 | 179,100 | — | — |
| 2025-02-18 | $300.79 | $333.27 | 117,100 | — | — |
| 2025-02-14 | $303.37 | $336.13 | 123,700 | — | — |
| 2025-02-13 | $299.72 | $332.09 | 182,700 | — | — |
| 2025-02-12 | $301.03 | $333.54 | 217,500 | — | — |
| 2025-02-11 | $300.99 | $333.49 | 185,100 | — | — |
| 2025-02-10 | $294.05 | $325.81 | 121,600 | — | — |
| 2025-02-07 | $293.63 | $325.34 | 144,500 | — | — |
| 2025-02-06 | $303.13 | $335.87 | 123,300 | — | — |
| 2025-02-05 | $304.24 | $337.10 | 159,100 | — | — |
| 2025-02-04 | $295.61 | $327.53 | 171,100 | — | — |
| 2025-02-03 | $289.37 | $320.62 | 399,700 | — | — |
| 2025-01-31 | $296.68 | $328.72 | 341,100 | — | — |
| 2025-01-30 | $305.86 | $338.89 | 915,100 | — | — |
| 2025-01-29 | $274.31 | $303.93 | 213,600 | — | — |
| 2025-01-28 | $273.32 | $302.84 | 120,200 | — | — |
| 2025-01-27 | $271.12 | $300.40 | 191,500 | — | — |
| 2025-01-24 | $261.08 | $289.27 | 102,800 | — | — |
| 2025-01-23 | $259.84 | $287.90 | 115,400 | — | — |
| 2025-01-22 | $256.61 | $284.32 | 230,100 | — | — |
| 2025-01-21 | $256.92 | $284.67 | 220,000 | — | — |
| 2025-01-17 | $244.78 | $271.21 | 291,700 | — | — |
| 2025-01-16 | $245.36 | $271.86 | 338,600 | — | — |
| 2025-01-15 | $249.80 | $276.78 | 218,000 | — | — |
| 2025-01-14 | $248.59 | $275.44 | 171,300 | — | — |
| 2025-01-13 | $241.92 | $268.05 | 145,400 | — | — |
| 2025-01-10 | $237.80 | $263.48 | 127,100 | — | — |
| 2025-01-08 | $241.99 | $268.12 | 103,100 | — | — |
| 2025-01-07 | $241.36 | $267.43 | 135,400 | — | — |
| 2025-01-06 | $237.05 | $262.65 | 152,100 | — | — |
| 2025-01-03 | $236.93 | $262.52 | 124,900 | — | — |
| 2025-01-02 | $236.42 | $261.95 | 179,100 | — | — |