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
- 1999-11-29 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 | $114.76 | $170.75 | 969,100 | — | — |
| 2025-12-30 | $116.17 | $172.84 | 735,700 | — | — |
| 2025-12-29 | $116.63 | $173.53 | 580,900 | — | — |
| 2025-12-26 | $116.95 | $174.00 | 479,600 | — | — |
| 2025-12-24 | $116.64 | $173.54 | 455,300 | — | — |
| 2025-12-23 | $116.21 | $172.90 | 822,600 | — | — |
| 2025-12-22 | $115.76 | $172.23 | 1,751,500 | — | — |
| 2025-12-19 | $113.28 | $168.54 | 3,276,800 | — | — |
| 2025-12-18 | $109.76 | $163.31 | 1,335,700 | — | — |
| 2025-12-17 | $107.89 | $160.52 | 1,155,500 | — | — |
| 2025-12-16 | $108.66 | $161.67 | 1,416,800 | — | — |
| 2025-12-15 | $108.72 | $161.76 | 1,696,600 | — | — |
| 2025-12-12 | $108.96 | $162.12 | 1,834,200 | — | — |
| 2025-12-11 | $110.65 | $164.63 | 3,033,600 | — | — |
| 2025-12-10 | $104.73 | $155.82 | 3,188,500 | — | — |
| 2025-12-09 | $99.42 | $147.92 | 1,756,600 | — | — |
| 2025-12-08 | $99.64 | $148.25 | 1,925,900 | — | — |
| 2025-12-05 | $100.41 | $149.40 | 906,500 | — | — |
| 2025-12-04 | $100.40 | $149.38 | 1,141,700 | — | — |
| 2025-12-03 | $98.37 | $146.36 | 1,248,100 | — | — |
| 2025-12-02 | $98.66 | $146.79 | 602,400 | — | — |
| 2025-12-01 | $99.14 | $147.51 | 1,112,400 | — | — |
| 2025-11-28 | $100.80 | $149.98 | 402,300 | — | — |
| 2025-11-26 | $100.30 | $149.23 | 1,425,200 | — | — |
| 2025-11-25 | $99.29 | $147.73 | 1,373,400 | — | — |
| 2025-11-24 | $97.63 | $145.26 | 1,150,700 | — | — |
| 2025-11-21 | $96.47 | $143.53 | 1,264,000 | — | — |
| 2025-11-20 | $94.80 | $141.05 | 1,347,300 | — | — |
| 2025-11-19 | $98.12 | $145.99 | 1,456,000 | — | — |
| 2025-11-18 | $98.18 | $146.08 | 1,068,100 | — | — |
| 2025-11-17 | $98.75 | $146.93 | 1,366,500 | — | — |
| 2025-11-14 | $99.37 | $147.85 | 1,170,300 | — | — |
| 2025-11-13 | $98.56 | $146.64 | 1,085,100 | — | — |
| 2025-11-12 | $99.08 | $147.42 | 1,312,400 | — | — |
| 2025-11-11 | $97.91 | $145.68 | 863,200 | — | — |
| 2025-11-10 | $98.10 | $145.96 | 948,200 | — | — |
| 2025-11-07 | $97.65 | $145.29 | 1,216,900 | — | — |
| 2025-11-06 | $96.21 | $143.15 | 1,198,300 | — | — |
| 2025-11-05 | $96.49 | $143.56 | 1,171,200 | — | — |
| 2025-11-04 | $96.02 | $142.86 | 1,211,300 | — | — |
| 2025-11-03 | $98.61 | $146.72 | 1,530,600 | — | — |
| 2025-10-31 | $98.97 | $147.25 | 1,880,400 | — | — |
| 2025-10-30 | $101.18 | $150.54 | 2,261,000 | — | — |
| 2025-10-29 | $103.00 | $153.25 | 2,414,400 | — | — |
| 2025-10-28 | $98.53 | $146.60 | 3,802,700 | — | — |
| 2025-10-27 | $91.71 | $136.45 | 2,362,800 | — | — |
| 2025-10-24 | $89.25 | $132.79 | 1,666,900 | — | — |
| 2025-10-23 | $89.55 | $133.24 | 2,890,400 | — | — |
| 2025-10-22 | $82.16 | $122.24 | 1,194,300 | — | — |
| 2025-10-21 | $84.32 | $125.46 | 1,525,800 | — | — |
| 2025-10-20 | $81.41 | $121.13 | 927,400 | — | — |
| 2025-10-17 | $80.33 | $119.52 | 1,347,000 | — | — |
| 2025-10-16 | $81.22 | $120.84 | 1,098,700 | — | — |
| 2025-10-15 | $83.32 | $123.97 | 1,515,100 | — | — |
| 2025-10-14 | $84.78 | $126.14 | 1,138,900 | — | — |
| 2025-10-13 | $82.98 | $123.46 | 1,048,500 | — | — |
| 2025-10-10 | $80.04 | $119.09 | 1,049,100 | — | — |
| 2025-10-09 | $82.28 | $122.42 | 734,600 | — | — |
| 2025-10-08 | $83.93 | $124.88 | 795,800 | — | — |
| 2025-10-07 | $83.51 | $124.25 | 1,207,700 | — | — |
| 2025-10-06 | $83.67 | $124.49 | 1,780,400 | — | — |
| 2025-10-03 | $81.28 | $120.93 | 1,121,800 | — | — |
| 2025-10-02 | $82.52 | $122.78 | 1,117,700 | — | — |
| 2025-10-01 | $83.01 | $123.51 | 1,143,000 | — | — |
| 2025-09-30 | $81.34 | $121.02 | 1,972,900 | — | — |
| 2025-09-29 | $79.26 | $117.93 | 4,271,200 | — | — |
| 2025-09-26 | $82.81 | $123.21 | 2,604,400 | — | — |
| 2025-09-25 | $77.41 | $115.17 | 1,509,700 | — | — |
| 2025-09-24 | $77.01 | $114.58 | 1,013,100 | — | — |
| 2025-09-23 | $78.09 | $116.19 | 1,615,100 | — | — |
| 2025-09-22 | $79.87 | $118.83 | 1,099,900 | — | — |
| 2025-09-19 | $80.73 | $120.11 | 3,266,600 | — | — |
| 2025-09-18 | $80.48 | $119.74 | 1,389,400 | — | — |
| 2025-09-17 | $78.44 | $116.71 | 1,271,200 | — | — |
| 2025-09-16 | $79.47 | $118.24 | 1,681,900 | — | — |
| 2025-09-15 | $77.45 | $115.23 | 1,452,200 | — | — |
| 2025-09-12 | $76.14 | $113.29 | 1,374,500 | — | — |
| 2025-09-11 | $75.98 | $113.05 | 1,531,500 | — | — |
| 2025-09-10 | $76.39 | $113.66 | 2,156,500 | — | — |
| 2025-09-09 | $74.88 | $111.41 | 1,424,000 | — | — |
| 2025-09-08 | $77.50 | $115.31 | 1,714,100 | — | — |
| 2025-09-05 | $77.63 | $115.50 | 1,820,800 | — | — |
| 2025-09-04 | $77.16 | $114.80 | 1,359,700 | — | — |
| 2025-09-03 | $76.51 | $113.84 | 1,786,600 | — | — |
| 2025-09-02 | $78.36 | $116.59 | 1,799,400 | — | — |
| 2025-08-29 | $77.54 | $115.37 | 2,165,300 | — | — |
| 2025-08-28 | $78.47 | $116.75 | 1,369,800 | — | — |
| 2025-08-27 | $76.76 | $114.21 | 1,837,100 | — | — |
| 2025-08-26 | $76.48 | $113.79 | 3,047,600 | — | — |
| 2025-08-25 | $73.17 | $108.87 | 1,002,500 | — | — |
| 2025-08-22 | $73.71 | $109.67 | 1,756,800 | — | — |
| 2025-08-21 | $71.80 | $106.83 | 1,058,400 | — | — |
| 2025-08-20 | $71.34 | $106.14 | 1,286,200 | — | — |
| 2025-08-19 | $72.05 | $107.20 | 2,005,300 | — | — |
| 2025-08-18 | $72.56 | $107.96 | 1,840,400 | — | — |
| 2025-08-15 | $72.46 | $107.81 | 1,936,900 | — | — |
| 2025-08-14 | $74.02 | $110.13 | 1,648,300 | — | — |
| 2025-08-13 | $75.32 | $112.07 | 2,446,700 | — | — |
| 2025-08-12 | $75.48 | $112.30 | 1,804,700 | — | — |
| 2025-08-11 | $72.92 | $108.49 | 1,986,400 | — | — |
| 2025-08-08 | $73.04 | $108.67 | 1,725,600 | — | — |
| 2025-08-07 | $73.74 | $109.71 | 1,901,100 | — | — |
| 2025-08-06 | $74.47 | $110.80 | 2,390,100 | — | — |
| 2025-08-05 | $74.47 | $110.80 | 3,036,300 | — | — |
| 2025-08-04 | $75.64 | $112.54 | 2,963,200 | — | — |
| 2025-08-01 | $76.72 | $114.15 | 3,713,000 | — | — |
| 2025-07-31 | $76.94 | $114.48 | 8,394,600 | — | — |
| 2025-07-30 | $94.24 | $140.22 | 3,268,900 | — | — |
| 2025-07-29 | $94.11 | $140.02 | 1,667,600 | — | — |
| 2025-07-28 | $95.52 | $142.12 | 1,791,600 | — | — |
| 2025-07-25 | $94.99 | $141.33 | 858,200 | — | — |
| 2025-07-24 | $93.27 | $138.77 | 1,766,600 | — | — |
| 2025-07-23 | $94.09 | $139.99 | 1,067,600 | — | — |
| 2025-07-22 | $92.46 | $137.57 | 1,736,800 | — | — |
| 2025-07-21 | $92.83 | $138.12 | 1,227,700 | — | — |
| 2025-07-18 | $93.41 | $138.98 | 1,230,200 | — | — |
| 2025-07-17 | $92.57 | $137.73 | 1,511,800 | — | — |
| 2025-07-16 | $89.78 | $133.58 | 1,294,200 | — | — |
| 2025-07-15 | $89.89 | $133.74 | 1,561,100 | — | — |
| 2025-07-14 | $90.59 | $134.78 | 2,153,900 | — | — |
| 2025-07-11 | $89.31 | $132.88 | 1,222,400 | — | — |
| 2025-07-10 | $88.05 | $131.01 | 1,161,600 | — | — |
| 2025-07-09 | $87.80 | $130.63 | 1,789,500 | — | — |
| 2025-07-08 | $87.83 | $130.68 | 1,379,300 | — | — |
| 2025-07-07 | $87.57 | $130.29 | 1,229,600 | — | — |
| 2025-07-03 | $86.85 | $129.22 | 1,115,400 | — | — |
| 2025-07-02 | $85.62 | $127.39 | 1,328,300 | — | — |
| 2025-07-01 | $83.89 | $124.82 | 1,839,000 | — | — |
| 2025-06-30 | $86.34 | $128.46 | 1,665,600 | — | — |
| 2025-06-27 | $86.80 | $129.15 | 2,590,800 | — | — |
| 2025-06-26 | $85.68 | $127.48 | 1,569,900 | — | — |
| 2025-06-25 | $82.99 | $123.48 | 1,151,300 | — | — |
| 2025-06-24 | $84.12 | $125.16 | 1,620,300 | — | — |
| 2025-06-23 | $83.45 | $124.16 | 1,868,100 | — | — |
| 2025-06-20 | $82.50 | $122.75 | 6,229,200 | — | — |
| 2025-06-18 | $82.18 | $122.27 | 2,636,100 | — | — |
| 2025-06-17 | $84.70 | $126.02 | 1,444,700 | — | — |
| 2025-06-16 | $85.16 | $126.71 | 1,829,800 | — | — |
| 2025-06-13 | $84.97 | $126.42 | 1,975,600 | — | — |
| 2025-06-12 | $84.13 | $125.17 | 2,117,200 | — | — |
| 2025-06-11 | $83.89 | $124.82 | 1,901,200 | — | — |
| 2025-06-10 | $82.66 | $122.99 | 3,096,700 | — | — |
| 2025-06-09 | $84.58 | $125.84 | 1,365,800 | — | — |
| 2025-06-06 | $84.00 | $124.98 | 1,287,300 | — | — |
| 2025-06-05 | $82.76 | $123.13 | 1,710,100 | — | — |
| 2025-06-04 | $82.98 | $123.46 | 2,340,800 | — | — |
| 2025-06-03 | $81.92 | $121.88 | 2,306,000 | — | — |
| 2025-06-02 | $80.77 | $120.17 | 1,762,800 | — | — |
| 2025-05-30 | $79.64 | $118.49 | 1,669,300 | — | — |
| 2025-05-29 | $79.76 | $118.67 | 1,933,100 | — | — |
| 2025-05-28 | $79.93 | $118.92 | 2,133,400 | — | — |
| 2025-05-27 | $79.47 | $118.24 | 1,813,600 | — | — |
| 2025-05-23 | $75.64 | $112.54 | 1,775,800 | — | — |
| 2025-05-22 | $75.15 | $111.81 | 2,002,600 | — | — |
| 2025-05-21 | $75.17 | $111.84 | 1,939,400 | — | — |
| 2025-05-20 | $76.16 | $113.31 | 1,817,800 | — | — |
| 2025-05-19 | $76.58 | $113.94 | 1,264,700 | — | — |
| 2025-05-16 | $76.28 | $113.49 | 1,431,200 | — | — |
| 2025-05-15 | $75.02 | $111.62 | 1,509,000 | — | — |
| 2025-05-14 | $75.07 | $111.69 | 2,069,700 | — | — |
| 2025-05-13 | $73.93 | $110.00 | 1,917,000 | — | — |
| 2025-05-12 | $73.40 | $109.21 | 2,197,900 | — | — |
| 2025-05-09 | $71.46 | $106.32 | 1,926,200 | — | — |
| 2025-05-08 | $71.06 | $105.73 | 2,989,900 | — | — |
| 2025-05-07 | $69.76 | $103.79 | 2,154,200 | — | — |
| 2025-05-06 | $68.80 | $102.36 | 1,935,400 | — | — |
| 2025-05-05 | $67.38 | $100.25 | 2,830,500 | — | — |
| 2025-05-02 | $66.57 | $99.05 | 4,011,900 | — | — |
| 2025-05-01 | $62.24 | $92.60 | 5,171,900 | — | — |
| 2025-04-30 | $54.38 | $80.91 | 3,141,700 | — | — |
| 2025-04-29 | $53.77 | $80.00 | 1,895,200 | — | — |
| 2025-04-28 | $53.85 | $80.12 | 1,948,900 | — | — |
| 2025-04-25 | $53.09 | $78.99 | 1,178,100 | — | — |
| 2025-04-24 | $52.45 | $78.04 | 1,428,900 | — | — |
| 2025-04-23 | $50.41 | $75.00 | 2,661,600 | — | — |
| 2025-04-22 | $45.61 | $67.86 | 1,364,800 | — | — |
| 2025-04-21 | $44.30 | $65.91 | 1,893,700 | — | — |
| 2025-04-17 | $45.50 | $67.70 | 2,070,700 | — | — |
| 2025-04-16 | $45.72 | $68.02 | 2,460,500 | — | — |
| 2025-04-15 | $47.23 | $70.27 | 1,199,800 | — | — |
| 2025-04-14 | $47.63 | $70.87 | 1,037,200 | — | — |
| 2025-04-11 | $46.73 | $69.53 | 1,507,000 | — | — |
| 2025-04-10 | $46.38 | $69.01 | 1,748,500 | — | — |
| 2025-04-09 | $48.66 | $72.40 | 2,953,900 | — | — |
| 2025-04-08 | $41.97 | $62.45 | 2,362,900 | — | — |
| 2025-04-07 | $42.53 | $63.28 | 3,337,200 | — | — |
| 2025-04-04 | $43.00 | $63.98 | 3,384,700 | — | — |
| 2025-04-03 | $48.88 | $72.73 | 3,025,500 | — | — |
| 2025-04-02 | $53.96 | $80.28 | 1,488,100 | — | — |
| 2025-04-01 | $52.60 | $78.26 | 1,659,700 | — | — |
| 2025-03-31 | $52.03 | $77.41 | 1,998,900 | — | — |
| 2025-03-28 | $50.96 | $75.82 | 1,275,600 | — | — |
| 2025-03-27 | $52.74 | $78.47 | 975,900 | — | — |
| 2025-03-26 | $54.00 | $80.34 | 1,736,200 | — | — |
| 2025-03-25 | $54.24 | $80.70 | 1,731,400 | — | — |
| 2025-03-24 | $54.19 | $80.63 | 2,061,700 | — | — |
| 2025-03-21 | $52.04 | $77.43 | 25,961,500 | — | — |
| 2025-03-20 | $52.27 | $77.77 | 1,578,800 | — | — |
| 2025-03-19 | $52.34 | $77.87 | 2,552,300 | — | — |
| 2025-03-18 | $50.67 | $75.39 | 1,409,700 | — | — |
| 2025-03-17 | $51.38 | $76.45 | 1,162,400 | — | — |
| 2025-03-14 | $51.48 | $76.59 | 1,272,400 | — | — |
| 2025-03-13 | $50.00 | $74.39 | 1,956,100 | — | — |
| 2025-03-12 | $50.96 | $75.82 | 2,743,000 | — | — |
| 2025-03-11 | $51.89 | $77.20 | 3,553,100 | — | — |
| 2025-03-10 | $51.05 | $75.95 | 3,341,000 | — | — |
| 2025-03-07 | $55.26 | $82.22 | 2,230,300 | — | — |
| 2025-03-06 | $57.24 | $85.16 | 1,341,400 | — | — |
| 2025-03-05 | $57.85 | $86.07 | 1,159,600 | — | — |
| 2025-03-04 | $56.22 | $83.65 | 2,089,200 | — | — |
| 2025-03-03 | $57.81 | $86.01 | 2,617,300 | — | — |
| 2025-02-28 | $58.16 | $86.53 | 1,604,500 | — | — |
| 2025-02-27 | $56.91 | $84.67 | 1,869,900 | — | — |
| 2025-02-26 | $56.73 | $84.41 | 1,596,100 | — | — |
| 2025-02-25 | $56.32 | $83.80 | 1,644,100 | — | — |
| 2025-02-24 | $57.15 | $85.03 | 1,545,200 | — | — |
| 2025-02-21 | $58.03 | $86.34 | 1,150,700 | — | — |
| 2025-02-20 | $60.91 | $90.63 | 1,149,900 | — | — |
| 2025-02-19 | $61.42 | $91.38 | 1,194,400 | — | — |
| 2025-02-18 | $62.16 | $92.48 | 1,387,700 | — | — |
| 2025-02-14 | $61.04 | $90.82 | 1,293,700 | — | — |
| 2025-02-13 | $61.23 | $91.10 | 1,511,300 | — | — |
| 2025-02-12 | $60.78 | $90.43 | 2,045,800 | — | — |
| 2025-02-11 | $61.86 | $92.04 | 1,291,000 | — | — |
| 2025-02-10 | $63.21 | $94.05 | 1,413,200 | — | — |
| 2025-02-07 | $62.76 | $93.38 | 1,654,700 | — | — |
| 2025-02-06 | $63.51 | $94.49 | 2,335,100 | — | — |
| 2025-02-05 | $65.86 | $97.99 | 2,070,200 | — | — |
| 2025-02-04 | $63.72 | $94.81 | 4,645,900 | — | — |
| 2025-02-03 | $57.96 | $86.24 | 2,400,700 | — | — |
| 2025-01-31 | $57.09 | $84.94 | 1,539,600 | — | — |
| 2025-01-30 | $57.79 | $85.98 | 1,872,900 | — | — |
| 2025-01-29 | $60.22 | $89.60 | 2,010,400 | — | — |
| 2025-01-28 | $57.93 | $86.19 | 2,724,600 | — | — |
| 2025-01-27 | $56.29 | $83.75 | 1,105,100 | — | — |
| 2025-01-24 | $58.56 | $87.13 | 914,800 | — | — |
| 2025-01-23 | $58.98 | $87.75 | 890,000 | — | — |
| 2025-01-22 | $57.46 | $85.49 | 603,500 | — | — |
| 2025-01-21 | $58.47 | $86.99 | 1,005,600 | — | — |
| 2025-01-17 | $57.18 | $85.08 | 954,100 | — | — |
| 2025-01-16 | $57.47 | $85.51 | 560,400 | — | — |
| 2025-01-15 | $57.10 | $84.96 | 849,900 | — | — |
| 2025-01-14 | $56.49 | $84.05 | 1,316,100 | — | — |
| 2025-01-13 | $55.00 | $81.83 | 1,424,800 | — | — |
| 2025-01-10 | $55.09 | $81.97 | 1,166,700 | — | — |
| 2025-01-08 | $55.58 | $82.69 | 1,438,400 | — | — |
| 2025-01-07 | $55.52 | $82.61 | 904,000 | — | — |
| 2025-01-06 | $56.32 | $83.80 | 1,509,300 | — | — |
| 2025-01-03 | $56.11 | $83.48 | 1,578,500 | — | — |
| 2025-01-02 | $55.03 | $81.88 | 1,394,500 | — | — |