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
- 2003-10-15 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 | $121.82 | $165.54 | 38,100 | — | — |
| 2025-12-30 | $123.10 | $167.28 | 39,600 | — | — |
| 2025-12-29 | $125.49 | $170.53 | 40,100 | — | — |
| 2025-12-26 | $126.93 | $172.48 | 26,300 | — | — |
| 2025-12-24 | $128.36 | $174.43 | 27,300 | — | — |
| 2025-12-23 | $129.43 | $175.27 | 39,000 | — | — |
| 2025-12-22 | $131.00 | $177.40 | 59,300 | — | — |
| 2025-12-19 | $132.47 | $179.39 | 235,400 | — | — |
| 2025-12-18 | $136.06 | $184.25 | 37,500 | — | — |
| 2025-12-17 | $135.13 | $182.99 | 47,400 | — | — |
| 2025-12-16 | $135.42 | $183.38 | 51,500 | — | — |
| 2025-12-15 | $135.51 | $183.50 | 50,100 | — | — |
| 2025-12-12 | $135.26 | $183.17 | 41,900 | — | — |
| 2025-12-11 | $136.12 | $184.33 | 74,200 | — | — |
| 2025-12-10 | $134.77 | $182.50 | 63,600 | — | — |
| 2025-12-09 | $130.33 | $176.49 | 74,500 | — | — |
| 2025-12-08 | $130.60 | $176.85 | 72,600 | — | — |
| 2025-12-05 | $129.86 | $175.85 | 49,000 | — | — |
| 2025-12-04 | $130.53 | $176.76 | 82,100 | — | — |
| 2025-12-03 | $129.59 | $175.49 | 45,800 | — | — |
| 2025-12-02 | $125.61 | $170.10 | 106,600 | — | — |
| 2025-12-01 | $126.40 | $171.17 | 46,400 | — | — |
| 2025-11-28 | $124.73 | $168.91 | 23,100 | — | — |
| 2025-11-26 | $125.43 | $169.85 | 58,200 | — | — |
| 2025-11-25 | $126.33 | $171.07 | 73,100 | — | — |
| 2025-11-24 | $123.54 | $167.29 | 39,900 | — | — |
| 2025-11-21 | $123.36 | $167.05 | 66,900 | — | — |
| 2025-11-20 | $119.08 | $161.25 | 59,400 | — | — |
| 2025-11-19 | $120.81 | $163.60 | 41,900 | — | — |
| 2025-11-18 | $120.88 | $163.69 | 47,800 | — | — |
| 2025-11-17 | $120.95 | $163.79 | 76,000 | — | — |
| 2025-11-14 | $124.76 | $168.95 | 64,800 | — | — |
| 2025-11-13 | $123.94 | $167.84 | 54,600 | — | — |
| 2025-11-12 | $125.18 | $169.52 | 61,800 | — | — |
| 2025-11-11 | $125.71 | $170.23 | 27,500 | — | — |
| 2025-11-10 | $124.45 | $168.53 | 56,800 | — | — |
| 2025-11-07 | $124.14 | $168.11 | 46,200 | — | — |
| 2025-11-06 | $122.47 | $165.85 | 68,900 | — | — |
| 2025-11-05 | $123.92 | $167.81 | 80,100 | — | — |
| 2025-11-04 | $120.81 | $163.60 | 66,300 | — | — |
| 2025-11-03 | $122.24 | $165.53 | 67,700 | — | — |
| 2025-10-31 | $122.12 | $165.37 | 101,400 | — | — |
| 2025-10-30 | $124.79 | $168.99 | 61,600 | — | — |
| 2025-10-29 | $124.28 | $168.30 | 102,600 | — | — |
| 2025-10-28 | $130.41 | $176.60 | 75,400 | — | — |
| 2025-10-27 | $130.87 | $177.22 | 59,600 | — | — |
| 2025-10-24 | $131.40 | $177.94 | 48,200 | — | — |
| 2025-10-23 | $128.60 | $174.15 | 74,100 | — | — |
| 2025-10-22 | $132.19 | $179.01 | 87,400 | — | — |
| 2025-10-21 | $127.13 | $172.16 | 52,200 | — | — |
| 2025-10-20 | $124.37 | $168.42 | 74,400 | — | — |
| 2025-10-17 | $120.95 | $163.79 | 94,600 | — | — |
| 2025-10-16 | $121.03 | $163.90 | 211,200 | — | — |
| 2025-10-15 | $130.75 | $177.06 | 97,300 | — | — |
| 2025-10-14 | $134.93 | $182.72 | 76,900 | — | — |
| 2025-10-13 | $128.89 | $174.54 | 69,500 | — | — |
| 2025-10-10 | $126.72 | $171.60 | 97,800 | — | — |
| 2025-10-09 | $129.13 | $174.86 | 57,200 | — | — |
| 2025-10-08 | $131.99 | $178.74 | 67,400 | — | — |
| 2025-10-07 | $131.77 | $178.44 | 108,700 | — | — |
| 2025-10-06 | $132.73 | $179.74 | 127,100 | — | — |
| 2025-10-03 | $128.34 | $173.79 | 95,500 | — | — |
| 2025-10-02 | $124.37 | $168.42 | 73,400 | — | — |
| 2025-10-01 | $121.88 | $165.05 | 102,300 | — | — |
| 2025-09-30 | $121.31 | $164.27 | 74,200 | — | — |
| 2025-09-29 | $120.87 | $163.68 | 112,400 | — | — |
| 2025-09-26 | $124.37 | $168.42 | 41,300 | — | — |
| 2025-09-25 | $124.12 | $168.08 | 102,700 | — | — |
| 2025-09-24 | $124.31 | $168.34 | 81,500 | — | — |
| 2025-09-23 | $125.73 | $169.65 | 99,900 | — | — |
| 2025-09-22 | $126.46 | $170.64 | 98,800 | — | — |
| 2025-09-19 | $127.47 | $172.00 | 434,900 | — | — |
| 2025-09-18 | $129.40 | $174.60 | 101,700 | — | — |
| 2025-09-17 | $126.02 | $170.04 | 118,900 | — | — |
| 2025-09-16 | $124.39 | $167.84 | 63,500 | — | — |
| 2025-09-15 | $125.38 | $169.18 | 77,100 | — | — |
| 2025-09-12 | $127.70 | $172.31 | 71,500 | — | — |
| 2025-09-11 | $128.25 | $173.05 | 109,000 | — | — |
| 2025-09-10 | $128.36 | $173.20 | 74,200 | — | — |
| 2025-09-09 | $128.35 | $173.19 | 59,500 | — | — |
| 2025-09-08 | $130.60 | $176.22 | 45,200 | — | — |
| 2025-09-05 | $127.97 | $172.67 | 154,000 | — | — |
| 2025-09-04 | $129.27 | $174.43 | 46,100 | — | — |
| 2025-09-03 | $127.97 | $172.67 | 65,300 | — | — |
| 2025-09-02 | $128.75 | $173.73 | 47,700 | — | — |
| 2025-08-29 | $129.92 | $175.30 | 41,600 | — | — |
| 2025-08-28 | $130.17 | $175.64 | 102,000 | — | — |
| 2025-08-27 | $130.16 | $175.63 | 94,700 | — | — |
| 2025-08-26 | $130.40 | $175.95 | 81,900 | — | — |
| 2025-08-25 | $128.96 | $174.01 | 72,400 | — | — |
| 2025-08-22 | $127.92 | $172.61 | 97,800 | — | — |
| 2025-08-21 | $122.44 | $165.21 | 93,100 | — | — |
| 2025-08-20 | $122.89 | $165.82 | 154,000 | — | — |
| 2025-08-19 | $122.00 | $164.62 | 109,900 | — | — |
| 2025-08-18 | $122.69 | $165.55 | 119,000 | — | — |
| 2025-08-15 | $121.16 | $163.48 | 174,400 | — | — |
| 2025-08-14 | $123.82 | $167.07 | 94,800 | — | — |
| 2025-08-13 | $124.29 | $167.71 | 125,600 | — | — |
| 2025-08-12 | $121.83 | $164.39 | 97,400 | — | — |
| 2025-08-11 | $117.04 | $157.92 | 44,200 | — | — |
| 2025-08-08 | $116.45 | $157.13 | 41,400 | — | — |
| 2025-08-07 | $115.55 | $155.91 | 82,200 | — | — |
| 2025-08-06 | $117.46 | $158.49 | 97,000 | — | — |
| 2025-08-05 | $118.07 | $159.31 | 90,200 | — | — |
| 2025-08-04 | $117.92 | $159.11 | 118,300 | — | — |
| 2025-08-01 | $117.16 | $158.09 | 163,900 | — | — |
| 2025-07-31 | $118.82 | $160.33 | 141,300 | — | — |
| 2025-07-30 | $119.61 | $161.39 | 137,100 | — | — |
| 2025-07-29 | $123.60 | $166.78 | 162,100 | — | — |
| 2025-07-28 | $125.96 | $169.96 | 132,500 | — | — |
| 2025-07-25 | $126.33 | $170.46 | 51,000 | — | — |
| 2025-07-24 | $128.12 | $172.88 | 59,600 | — | — |
| 2025-07-23 | $132.29 | $178.50 | 153,600 | — | — |
| 2025-07-22 | $129.41 | $174.62 | 142,300 | — | — |
| 2025-07-21 | $127.13 | $171.54 | 125,000 | — | — |
| 2025-07-18 | $126.17 | $170.24 | 191,800 | — | — |
| 2025-07-17 | $125.78 | $169.72 | 246,000 | — | — |
| 2025-07-16 | $121.22 | $163.57 | 203,300 | — | — |
| 2025-07-15 | $119.67 | $161.47 | 314,500 | — | — |
| 2025-07-14 | $123.13 | $166.14 | 238,100 | — | — |
| 2025-07-11 | $119.98 | $161.89 | 235,000 | — | — |
| 2025-07-10 | $123.00 | $165.97 | 122,200 | — | — |
| 2025-07-09 | $123.01 | $165.98 | 141,100 | — | — |
| 2025-07-08 | $123.36 | $166.45 | 156,400 | — | — |
| 2025-07-07 | $121.78 | $164.32 | 178,600 | — | — |
| 2025-07-03 | $123.79 | $167.03 | 241,700 | — | — |
| 2025-07-02 | $123.00 | $165.97 | 195,800 | — | — |
| 2025-07-01 | $120.67 | $162.82 | 238,200 | — | — |
| 2025-06-30 | $117.65 | $158.75 | 158,700 | — | — |
| 2025-06-27 | $118.47 | $159.85 | 216,700 | — | — |
| 2025-06-26 | $116.50 | $157.20 | 175,800 | — | — |
| 2025-06-25 | $114.02 | $153.85 | 296,100 | — | — |
| 2025-06-24 | $115.05 | $154.63 | 249,000 | — | — |
| 2025-06-23 | $114.72 | $154.19 | 99,400 | — | — |
| 2025-06-20 | $110.95 | $149.12 | 139,800 | — | — |
| 2025-06-18 | $111.59 | $149.98 | 114,600 | — | — |
| 2025-06-17 | $111.44 | $149.78 | 102,900 | — | — |
| 2025-06-16 | $111.61 | $150.01 | 94,400 | — | — |
| 2025-06-13 | $112.02 | $150.56 | 56,200 | — | — |
| 2025-06-12 | $115.64 | $155.43 | 81,400 | — | — |
| 2025-06-11 | $116.43 | $156.49 | 80,200 | — | — |
| 2025-06-10 | $116.75 | $156.92 | 58,900 | — | — |
| 2025-06-09 | $114.92 | $154.46 | 70,600 | — | — |
| 2025-06-06 | $114.85 | $154.36 | 124,800 | — | — |
| 2025-06-05 | $113.35 | $152.35 | 151,400 | — | — |
| 2025-06-04 | $113.27 | $152.24 | 264,200 | — | — |
| 2025-06-03 | $116.37 | $156.41 | 214,600 | — | — |
| 2025-06-02 | $114.94 | $154.48 | 206,200 | — | — |
| 2025-05-30 | $116.30 | $156.31 | 72,900 | — | — |
| 2025-05-29 | $115.80 | $155.64 | 159,100 | — | — |
| 2025-05-28 | $114.61 | $154.04 | 56,500 | — | — |
| 2025-05-27 | $115.65 | $155.44 | 39,300 | — | — |
| 2025-05-23 | $114.46 | $153.84 | 30,600 | — | — |
| 2025-05-22 | $114.52 | $153.92 | 27,900 | — | — |
| 2025-05-21 | $115.70 | $155.51 | 24,200 | — | — |
| 2025-05-20 | $116.97 | $157.21 | 15,600 | — | — |
| 2025-05-19 | $117.13 | $157.43 | 21,700 | — | — |
| 2025-05-16 | $116.25 | $156.25 | 75,400 | — | — |
| 2025-05-15 | $116.00 | $155.91 | 59,300 | — | — |
| 2025-05-14 | $115.88 | $155.75 | 27,500 | — | — |
| 2025-05-13 | $116.01 | $155.92 | 38,600 | — | — |
| 2025-05-12 | $114.36 | $153.71 | 30,300 | — | — |
| 2025-05-09 | $112.30 | $150.94 | 26,600 | — | — |
| 2025-05-08 | $117.33 | $152.99 | 26,600 | — | — |
| 2025-05-07 | $116.05 | $151.32 | 25,000 | — | — |
| 2025-05-06 | $116.20 | $151.52 | 22,700 | — | — |
| 2025-05-05 | $114.52 | $149.33 | 37,000 | — | — |
| 2025-05-02 | $112.80 | $147.09 | 22,600 | — | — |
| 2025-05-01 | $110.23 | $143.73 | 19,200 | — | — |
| 2025-04-30 | $109.18 | $142.37 | 20,100 | — | — |
| 2025-04-29 | $112.16 | $146.25 | 41,500 | — | — |
| 2025-04-28 | $110.17 | $143.66 | 15,600 | — | — |
| 2025-04-25 | $110.15 | $143.63 | 11,600 | — | — |
| 2025-04-24 | $111.33 | $145.17 | 13,000 | — | — |
| 2025-04-23 | $110.92 | $144.63 | 21,200 | — | — |
| 2025-04-22 | $110.57 | $144.18 | 23,300 | — | — |
| 2025-04-21 | $107.86 | $140.64 | 37,800 | — | — |
| 2025-04-17 | $106.30 | $138.61 | 27,400 | — | — |
| 2025-04-16 | $106.27 | $138.57 | 46,500 | — | — |
| 2025-04-15 | $101.97 | $132.96 | 17,700 | — | — |
| 2025-04-14 | $99.90 | $130.26 | 21,500 | — | — |
| 2025-04-11 | $99.13 | $129.26 | 42,000 | — | — |
| 2025-04-10 | $99.34 | $129.53 | 32,100 | — | — |
| 2025-04-09 | $101.56 | $132.43 | 52,300 | — | — |
| 2025-04-08 | $98.22 | $128.07 | 45,600 | — | — |
| 2025-04-07 | $96.92 | $126.38 | 38,100 | — | — |
| 2025-04-04 | $96.60 | $125.96 | 33,500 | — | — |
| 2025-04-03 | $96.02 | $125.21 | 33,300 | — | — |
| 2025-04-02 | $101.62 | $132.51 | 19,800 | — | — |
| 2025-04-01 | $101.57 | $132.44 | 16,100 | — | — |
| 2025-03-31 | $100.74 | $131.36 | 28,000 | — | — |
| 2025-03-28 | $101.16 | $131.91 | 16,400 | — | — |
| 2025-03-27 | $103.41 | $134.84 | 17,400 | — | — |
| 2025-03-26 | $103.52 | $134.99 | 15,700 | — | — |
| 2025-03-25 | $102.67 | $133.29 | 13,100 | — | — |
| 2025-03-24 | $103.19 | $133.97 | 15,700 | — | — |
| 2025-03-21 | $100.53 | $130.51 | 69,200 | — | — |
| 2025-03-20 | $103.23 | $134.02 | 33,900 | — | — |
| 2025-03-19 | $103.84 | $134.81 | 30,500 | — | — |
| 2025-03-18 | $101.57 | $131.86 | 20,800 | — | — |
| 2025-03-17 | $102.09 | $132.54 | 23,100 | — | — |
| 2025-03-14 | $100.81 | $130.88 | 15,400 | — | — |
| 2025-03-13 | $98.78 | $128.24 | 14,300 | — | — |
| 2025-03-12 | $99.82 | $129.59 | 23,000 | — | — |
| 2025-03-11 | $99.60 | $129.30 | 21,400 | — | — |
| 2025-03-10 | $99.66 | $129.38 | 23,000 | — | — |
| 2025-03-07 | $101.85 | $132.23 | 15,300 | — | — |
| 2025-03-06 | $101.34 | $131.56 | 15,300 | — | — |
| 2025-03-05 | $102.04 | $132.47 | 24,300 | — | — |
| 2025-03-04 | $103.42 | $134.26 | 20,600 | — | — |
| 2025-03-03 | $106.76 | $138.60 | 23,400 | — | — |
| 2025-02-28 | $104.74 | $135.98 | 21,000 | — | — |
| 2025-02-27 | $103.53 | $134.41 | 18,500 | — | — |
| 2025-02-26 | $104.46 | $135.61 | 14,100 | — | — |
| 2025-02-25 | $104.56 | $135.74 | 21,400 | — | — |
| 2025-02-24 | $102.17 | $132.64 | 15,500 | — | — |
| 2025-02-21 | $102.52 | $133.10 | 21,700 | — | — |
| 2025-02-20 | $102.78 | $133.43 | 16,400 | — | — |
| 2025-02-19 | $103.15 | $133.91 | 10,800 | — | — |
| 2025-02-18 | $102.84 | $133.51 | 10,100 | — | — |
| 2025-02-14 | $101.49 | $131.76 | 8,300 | — | — |
| 2025-02-13 | $102.70 | $133.33 | 8,400 | — | — |
| 2025-02-12 | $101.12 | $131.28 | 9,900 | — | — |
| 2025-02-11 | $103.98 | $134.99 | 9,100 | — | — |
| 2025-02-10 | $102.35 | $132.87 | 9,000 | — | — |
| 2025-02-07 | $102.03 | $132.46 | 11,600 | — | — |
| 2025-02-06 | $104.44 | $135.59 | 9,300 | — | — |
| 2025-02-05 | $103.37 | $134.20 | 13,000 | — | — |
| 2025-02-04 | $101.48 | $131.75 | 10,000 | — | — |
| 2025-02-03 | $100.24 | $130.14 | 18,900 | — | — |
| 2025-01-31 | $101.18 | $131.36 | 28,400 | — | — |
| 2025-01-30 | $101.80 | $132.16 | 8,700 | — | — |
| 2025-01-29 | $102.01 | $132.43 | 13,900 | — | — |
| 2025-01-28 | $101.80 | $132.16 | 12,300 | — | — |
| 2025-01-27 | $103.04 | $133.77 | 18,100 | — | — |
| 2025-01-24 | $101.69 | $132.02 | 15,600 | — | — |
| 2025-01-23 | $101.35 | $131.58 | 42,500 | — | — |
| 2025-01-22 | $99.37 | $129.01 | 18,700 | — | — |
| 2025-01-21 | $100.08 | $129.93 | 18,100 | — | — |
| 2025-01-17 | $98.94 | $128.45 | 16,200 | — | — |
| 2025-01-16 | $97.54 | $126.63 | 16,300 | — | — |
| 2025-01-15 | $99.33 | $128.95 | 16,100 | — | — |
| 2025-01-14 | $98.38 | $127.72 | 20,700 | — | — |
| 2025-01-13 | $95.91 | $124.51 | 17,700 | — | — |
| 2025-01-10 | $93.72 | $121.67 | 34,700 | — | — |
| 2025-01-08 | $96.66 | $125.49 | 14,800 | — | — |
| 2025-01-07 | $96.76 | $125.62 | 18,200 | — | — |
| 2025-01-06 | $96.85 | $125.73 | 25,000 | — | — |
| 2025-01-03 | $97.80 | $126.97 | 12,800 | — | — |
| 2025-01-02 | $97.55 | $126.64 | 11,700 | — | — |