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
- 2001-08-02 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 | $89.08 | $145.22 | 757,700 | — | — |
| 2025-12-30 | $89.68 | $146.19 | 944,000 | — | — |
| 2025-12-29 | $89.36 | $145.67 | 1,352,200 | — | — |
| 2025-12-26 | $89.08 | $145.22 | 810,000 | — | — |
| 2025-12-24 | $88.69 | $144.58 | 591,000 | — | — |
| 2025-12-23 | $88.55 | $144.35 | 1,212,200 | — | — |
| 2025-12-22 | $89.79 | $146.37 | 1,424,900 | — | — |
| 2025-12-19 | $91.47 | $149.11 | 3,071,800 | — | — |
| 2025-12-18 | $91.72 | $149.52 | 1,391,200 | — | — |
| 2025-12-17 | $92.91 | $151.46 | 1,436,800 | — | — |
| 2025-12-16 | $92.26 | $150.40 | 1,627,200 | — | — |
| 2025-12-15 | $92.59 | $150.94 | 1,229,000 | — | — |
| 2025-12-12 | $92.84 | $151.35 | 1,345,100 | — | — |
| 2025-12-11 | $93.27 | $152.05 | 1,101,400 | — | — |
| 2025-12-10 | $91.50 | $149.16 | 1,068,400 | — | — |
| 2025-12-09 | $91.45 | $149.08 | 1,066,900 | — | — |
| 2025-12-08 | $91.91 | $149.83 | 1,062,100 | — | — |
| 2025-12-05 | $93.63 | $152.63 | 919,300 | — | — |
| 2025-12-04 | $94.39 | $153.87 | 1,084,200 | — | — |
| 2025-12-03 | $95.29 | $155.34 | 1,034,400 | — | — |
| 2025-12-02 | $96.05 | $156.58 | 1,409,300 | — | — |
| 2025-12-01 | $96.42 | $157.18 | 1,479,500 | — | — |
| 2025-11-28 | $96.07 | $156.61 | 514,500 | — | — |
| 2025-11-26 | $96.48 | $157.28 | 1,115,900 | — | — |
| 2025-11-25 | $96.51 | $157.33 | 1,442,100 | — | — |
| 2025-11-24 | $93.51 | $152.44 | 1,666,300 | — | — |
| 2025-11-21 | $94.58 | $154.18 | 1,372,500 | — | — |
| 2025-11-20 | $92.80 | $151.28 | 1,838,900 | — | — |
| 2025-11-19 | $93.15 | $151.85 | 2,610,600 | — | — |
| 2025-11-18 | $96.14 | $156.73 | 1,370,400 | — | — |
| 2025-11-17 | $93.97 | $153.19 | 1,436,700 | — | — |
| 2025-11-14 | $96.01 | $155.37 | 1,113,900 | — | — |
| 2025-11-13 | $96.90 | $156.81 | 1,610,500 | — | — |
| 2025-11-12 | $96.30 | $155.84 | 1,288,800 | — | — |
| 2025-11-11 | $96.45 | $156.08 | 1,272,600 | — | — |
| 2025-11-10 | $95.07 | $153.85 | 1,272,900 | — | — |
| 2025-11-07 | $94.72 | $153.29 | 1,486,800 | — | — |
| 2025-11-06 | $94.77 | $153.37 | 2,860,200 | — | — |
| 2025-11-05 | $95.57 | $154.66 | 2,520,800 | — | — |
| 2025-11-04 | $93.90 | $151.96 | 2,052,600 | — | — |
| 2025-11-03 | $94.02 | $152.15 | 1,300,900 | — | — |
| 2025-10-31 | $94.60 | $153.09 | 1,112,200 | — | — |
| 2025-10-30 | $95.14 | $153.96 | 1,163,900 | — | — |
| 2025-10-29 | $96.10 | $155.52 | 1,203,800 | — | — |
| 2025-10-28 | $96.37 | $155.96 | 1,191,500 | — | — |
| 2025-10-27 | $96.42 | $156.04 | 1,219,800 | — | — |
| 2025-10-24 | $97.80 | $158.27 | 887,900 | — | — |
| 2025-10-23 | $96.69 | $156.47 | 1,074,900 | — | — |
| 2025-10-22 | $95.48 | $154.52 | 1,361,400 | — | — |
| 2025-10-21 | $94.73 | $153.30 | 1,884,500 | — | — |
| 2025-10-20 | $97.25 | $157.38 | 1,928,500 | — | — |
| 2025-10-17 | $97.50 | $157.78 | 2,699,300 | — | — |
| 2025-10-16 | $95.33 | $154.27 | 4,215,800 | — | — |
| 2025-10-15 | $93.09 | $150.65 | 4,998,200 | — | — |
| 2025-10-14 | $82.41 | $133.36 | 2,300,600 | — | — |
| 2025-10-13 | $80.98 | $131.05 | 1,299,800 | — | — |
| 2025-10-10 | $80.77 | $130.71 | 1,379,600 | — | — |
| 2025-10-09 | $81.27 | $131.52 | 1,652,400 | — | — |
| 2025-10-08 | $82.44 | $133.41 | 1,319,300 | — | — |
| 2025-10-07 | $84.02 | $135.97 | 1,448,400 | — | — |
| 2025-10-06 | $84.13 | $136.15 | 1,221,000 | — | — |
| 2025-10-03 | $83.97 | $135.89 | 991,300 | — | — |
| 2025-10-02 | $83.02 | $134.35 | 1,577,600 | — | — |
| 2025-10-01 | $82.49 | $133.49 | 1,627,400 | — | — |
| 2025-09-30 | $81.25 | $131.49 | 1,649,200 | — | — |
| 2025-09-29 | $82.43 | $133.40 | 1,841,600 | — | — |
| 2025-09-26 | $81.97 | $132.65 | 2,297,400 | — | — |
| 2025-09-25 | $79.39 | $128.48 | 1,551,800 | — | — |
| 2025-09-24 | $78.99 | $127.83 | 1,707,900 | — | — |
| 2025-09-23 | $78.46 | $126.97 | 1,842,100 | — | — |
| 2025-09-22 | $77.14 | $124.84 | 2,061,600 | — | — |
| 2025-09-19 | $79.17 | $128.12 | 4,707,800 | — | — |
| 2025-09-18 | $79.90 | $129.30 | 1,625,700 | — | — |
| 2025-09-17 | $80.41 | $130.13 | 1,880,400 | — | — |
| 2025-09-16 | $83.69 | $135.44 | 2,429,800 | — | — |
| 2025-09-15 | $80.30 | $129.95 | 1,593,200 | — | — |
| 2025-09-12 | $81.62 | $132.09 | 1,201,000 | — | — |
| 2025-09-11 | $81.94 | $132.60 | 1,068,300 | — | — |
| 2025-09-10 | $82.34 | $133.25 | 3,084,000 | — | — |
| 2025-09-09 | $84.15 | $136.18 | 1,693,800 | — | — |
| 2025-09-08 | $84.34 | $136.49 | 2,509,800 | — | — |
| 2025-09-05 | $84.33 | $136.47 | 1,981,900 | — | — |
| 2025-09-04 | $81.13 | $131.29 | 1,549,600 | — | — |
| 2025-09-03 | $81.23 | $131.45 | 1,945,500 | — | — |
| 2025-09-02 | $81.42 | $131.76 | 3,710,000 | — | — |
| 2025-08-29 | $84.22 | $136.29 | 1,424,800 | — | — |
| 2025-08-28 | $84.63 | $136.96 | 1,373,800 | — | — |
| 2025-08-27 | $84.67 | $137.02 | 1,350,100 | — | — |
| 2025-08-26 | $84.93 | $137.44 | 2,425,500 | — | — |
| 2025-08-25 | $88.15 | $142.65 | 2,277,700 | — | — |
| 2025-08-22 | $87.11 | $140.97 | 3,252,900 | — | — |
| 2025-08-21 | $83.40 | $134.97 | 2,102,600 | — | — |
| 2025-08-20 | $82.37 | $133.30 | 2,254,700 | — | — |
| 2025-08-19 | $79.87 | $129.25 | 1,832,500 | — | — |
| 2025-08-18 | $80.57 | $129.25 | 1,910,200 | — | — |
| 2025-08-15 | $81.78 | $131.19 | 1,131,000 | — | — |
| 2025-08-14 | $82.10 | $131.71 | 1,989,500 | — | — |
| 2025-08-13 | $83.24 | $133.54 | 1,660,500 | — | — |
| 2025-08-12 | $82.52 | $132.38 | 2,793,600 | — | — |
| 2025-08-11 | $82.22 | $131.90 | 1,579,500 | — | — |
| 2025-08-08 | $82.94 | $133.06 | 1,505,600 | — | — |
| 2025-08-07 | $82.75 | $132.75 | 1,830,600 | — | — |
| 2025-08-06 | $80.97 | $129.90 | 2,387,000 | — | — |
| 2025-08-05 | $82.41 | $132.21 | 2,617,900 | — | — |
| 2025-08-04 | $80.60 | $129.30 | 2,292,300 | — | — |
| 2025-08-01 | $78.00 | $125.13 | 1,878,600 | — | — |
| 2025-07-31 | $79.76 | $127.95 | 3,014,700 | — | — |
| 2025-07-30 | $80.30 | $128.82 | 4,030,600 | — | — |
| 2025-07-29 | $76.34 | $122.47 | 2,399,300 | — | — |
| 2025-07-28 | $76.70 | $123.05 | 1,070,100 | — | — |
| 2025-07-25 | $77.27 | $123.96 | 1,073,700 | — | — |
| 2025-07-24 | $76.93 | $123.41 | 1,589,700 | — | — |
| 2025-07-23 | $78.15 | $125.37 | 1,478,200 | — | — |
| 2025-07-22 | $75.68 | $121.41 | 1,371,600 | — | — |
| 2025-07-21 | $74.24 | $119.10 | 1,313,900 | — | — |
| 2025-07-18 | $74.42 | $119.39 | 1,512,900 | — | — |
| 2025-07-17 | $73.16 | $117.37 | 1,735,600 | — | — |
| 2025-07-16 | $73.00 | $117.11 | 2,331,800 | — | — |
| 2025-07-15 | $74.21 | $119.05 | 1,387,200 | — | — |
| 2025-07-14 | $74.99 | $120.30 | 1,652,200 | — | — |
| 2025-07-11 | $76.74 | $123.11 | 1,525,000 | — | — |
| 2025-07-10 | $76.54 | $122.79 | 1,495,700 | — | — |
| 2025-07-09 | $75.64 | $121.34 | 2,558,300 | — | — |
| 2025-07-08 | $75.80 | $121.60 | 2,661,000 | — | — |
| 2025-07-07 | $74.85 | $120.08 | 2,463,600 | — | — |
| 2025-07-03 | $78.44 | $125.84 | 2,076,600 | — | — |
| 2025-07-02 | $81.39 | $130.57 | 2,352,300 | — | — |
| 2025-07-01 | $80.25 | $128.74 | 2,823,700 | — | — |
| 2025-06-30 | $80.28 | $128.79 | 2,432,300 | — | — |
| 2025-06-27 | $80.44 | $129.04 | 2,375,500 | — | — |
| 2025-06-26 | $82.30 | $132.03 | 1,707,500 | — | — |
| 2025-06-25 | $82.22 | $131.90 | 1,355,800 | — | — |
| 2025-06-24 | $83.59 | $134.10 | 1,861,500 | — | — |
| 2025-06-23 | $84.15 | $135.00 | 1,598,200 | — | — |
| 2025-06-20 | $85.38 | $136.97 | 2,659,000 | — | — |
| 2025-06-18 | $85.55 | $137.24 | 2,038,800 | — | — |
| 2025-06-17 | $85.69 | $137.47 | 2,245,800 | — | — |
| 2025-06-16 | $86.28 | $138.41 | 2,877,600 | — | — |
| 2025-06-13 | $81.41 | $130.60 | 3,966,500 | — | — |
| 2025-06-12 | $77.03 | $123.57 | 1,868,500 | — | — |
| 2025-06-11 | $75.47 | $121.07 | 1,128,100 | — | — |
| 2025-06-10 | $76.04 | $121.99 | 1,185,700 | — | — |
| 2025-06-09 | $74.67 | $119.79 | 1,543,800 | — | — |
| 2025-06-06 | $74.55 | $119.60 | 956,600 | — | — |
| 2025-06-05 | $73.85 | $118.47 | 1,540,200 | — | — |
| 2025-06-04 | $74.59 | $119.66 | 1,656,900 | — | — |
| 2025-06-03 | $76.27 | $122.36 | 1,584,300 | — | — |
| 2025-06-02 | $78.37 | $125.72 | 1,416,500 | — | — |
| 2025-05-30 | $78.15 | $125.37 | 2,864,100 | — | — |
| 2025-05-29 | $79.22 | $127.09 | 1,267,000 | — | — |
| 2025-05-28 | $79.38 | $127.34 | 2,230,600 | — | — |
| 2025-05-27 | $79.24 | $127.12 | 1,436,300 | — | — |
| 2025-05-23 | $78.10 | $125.29 | 1,272,000 | — | — |
| 2025-05-22 | $77.80 | $124.81 | 2,130,700 | — | — |
| 2025-05-21 | $78.20 | $125.45 | 2,538,000 | — | — |
| 2025-05-20 | $80.40 | $128.98 | 1,832,400 | — | — |
| 2025-05-19 | $80.30 | $128.82 | 1,659,400 | — | — |
| 2025-05-16 | $81.54 | $129.69 | 1,226,300 | — | — |
| 2025-05-15 | $80.02 | $127.27 | 2,619,600 | — | — |
| 2025-05-14 | $81.94 | $130.32 | 2,052,600 | — | — |
| 2025-05-13 | $82.91 | $131.87 | 2,641,300 | — | — |
| 2025-05-12 | $80.15 | $127.48 | 2,458,900 | — | — |
| 2025-05-09 | $77.35 | $123.02 | 1,822,900 | — | — |
| 2025-05-08 | $76.27 | $121.30 | 2,048,400 | — | — |
| 2025-05-07 | $75.90 | $120.72 | 3,268,900 | — | — |
| 2025-05-06 | $78.16 | $124.31 | 2,458,300 | — | — |
| 2025-05-05 | $77.82 | $123.77 | 1,302,900 | — | — |
| 2025-05-02 | $79.21 | $125.98 | 1,505,200 | — | — |
| 2025-05-01 | $78.48 | $124.82 | 1,424,600 | — | — |
| 2025-04-30 | $78.72 | $125.20 | 2,189,000 | — | — |
| 2025-04-29 | $80.25 | $127.63 | 734,700 | — | — |
| 2025-04-28 | $80.66 | $128.29 | 1,224,600 | — | — |
| 2025-04-25 | $80.91 | $128.68 | 1,103,300 | — | — |
| 2025-04-24 | $80.80 | $128.51 | 1,276,700 | — | — |
| 2025-04-23 | $79.82 | $126.95 | 1,259,700 | — | — |
| 2025-04-22 | $80.09 | $127.38 | 1,199,700 | — | — |
| 2025-04-21 | $78.80 | $125.33 | 1,362,100 | — | — |
| 2025-04-17 | $78.96 | $125.58 | 1,583,500 | — | — |
| 2025-04-16 | $76.38 | $121.48 | 905,900 | — | — |
| 2025-04-15 | $76.20 | $121.19 | 1,284,800 | — | — |
| 2025-04-14 | $77.07 | $122.58 | 1,489,700 | — | — |
| 2025-04-11 | $76.30 | $121.35 | 1,965,600 | — | — |
| 2025-04-10 | $73.23 | $116.47 | 1,803,500 | — | — |
| 2025-04-09 | $74.29 | $118.16 | 2,399,100 | — | — |
| 2025-04-08 | $69.51 | $110.55 | 2,276,700 | — | — |
| 2025-04-07 | $71.84 | $114.26 | 2,795,700 | — | — |
| 2025-04-04 | $73.20 | $116.42 | 2,447,500 | — | — |
| 2025-04-03 | $78.20 | $124.37 | 1,703,000 | — | — |
| 2025-04-02 | $78.01 | $124.07 | 1,546,700 | — | — |
| 2025-04-01 | $77.85 | $123.82 | 1,707,800 | — | — |
| 2025-03-31 | $76.42 | $121.54 | 1,335,100 | — | — |
| 2025-03-28 | $76.43 | $121.56 | 1,219,500 | — | — |
| 2025-03-27 | $76.50 | $121.67 | 1,733,800 | — | — |
| 2025-03-26 | $74.19 | $118.00 | 1,196,900 | — | — |
| 2025-03-25 | $73.45 | $116.82 | 1,286,900 | — | — |
| 2025-03-24 | $72.72 | $115.66 | 1,156,100 | — | — |
| 2025-03-21 | $73.25 | $116.50 | 10,331,100 | — | — |
| 2025-03-20 | $73.95 | $117.61 | 1,749,500 | — | — |
| 2025-03-19 | $75.24 | $119.67 | 1,469,500 | — | — |
| 2025-03-18 | $74.71 | $118.82 | 1,070,700 | — | — |
| 2025-03-17 | $74.55 | $118.57 | 1,612,300 | — | — |
| 2025-03-14 | $73.88 | $117.50 | 1,099,900 | — | — |
| 2025-03-13 | $73.59 | $117.04 | 1,572,400 | — | — |
| 2025-03-12 | $73.13 | $116.31 | 1,297,000 | — | — |
| 2025-03-11 | $74.41 | $118.35 | 1,869,800 | — | — |
| 2025-03-10 | $76.31 | $121.37 | 1,871,400 | — | — |
| 2025-03-07 | $75.60 | $120.24 | 2,070,900 | — | — |
| 2025-03-06 | $74.65 | $118.73 | 1,525,900 | — | — |
| 2025-03-05 | $71.71 | $114.05 | 1,406,700 | — | — |
| 2025-03-04 | $71.70 | $114.04 | 2,103,300 | — | — |
| 2025-03-03 | $71.83 | $114.24 | 1,490,000 | — | — |
| 2025-02-28 | $74.19 | $118.00 | 2,340,600 | — | — |
| 2025-02-27 | $73.25 | $116.50 | 1,108,600 | — | — |
| 2025-02-26 | $73.26 | $116.52 | 1,177,400 | — | — |
| 2025-02-25 | $74.27 | $118.12 | 1,620,900 | — | — |
| 2025-02-24 | $73.58 | $117.03 | 1,717,800 | — | — |
| 2025-02-21 | $73.06 | $116.20 | 2,081,300 | — | — |
| 2025-02-20 | $71.26 | $113.34 | 1,764,400 | — | — |
| 2025-02-19 | $70.18 | $111.62 | 1,138,800 | — | — |
| 2025-02-18 | $69.88 | $111.14 | 1,469,500 | — | — |
| 2025-02-14 | $70.50 | $111.05 | 1,276,700 | — | — |
| 2025-02-13 | $69.79 | $109.93 | 1,717,900 | — | — |
| 2025-02-12 | $69.07 | $108.79 | 1,631,300 | — | — |
| 2025-02-11 | $69.92 | $110.13 | 2,005,300 | — | — |
| 2025-02-10 | $69.16 | $108.94 | 2,784,700 | — | — |
| 2025-02-07 | $69.60 | $109.63 | 1,612,900 | — | — |
| 2025-02-06 | $69.29 | $109.14 | 3,336,600 | — | — |
| 2025-02-05 | $69.87 | $110.05 | 3,596,900 | — | — |
| 2025-02-04 | $75.02 | $118.17 | 2,267,200 | — | — |
| 2025-02-03 | $75.16 | $118.39 | 1,519,900 | — | — |
| 2025-01-31 | $76.13 | $119.91 | 1,469,900 | — | — |
| 2025-01-30 | $77.65 | $122.31 | 1,052,600 | — | — |
| 2025-01-29 | $78.22 | $123.21 | 1,159,500 | — | — |
| 2025-01-28 | $77.26 | $121.69 | 988,600 | — | — |
| 2025-01-27 | $78.68 | $123.93 | 1,988,800 | — | — |
| 2025-01-24 | $77.19 | $121.58 | 1,237,800 | — | — |
| 2025-01-23 | $78.67 | $123.92 | 968,900 | — | — |
| 2025-01-22 | $77.91 | $122.72 | 1,254,800 | — | — |
| 2025-01-21 | $78.63 | $123.85 | 1,601,200 | — | — |
| 2025-01-17 | $79.54 | $125.29 | 1,362,800 | — | — |
| 2025-01-16 | $79.40 | $125.06 | 1,875,200 | — | — |
| 2025-01-15 | $80.44 | $126.70 | 1,757,100 | — | — |
| 2025-01-14 | $81.61 | $128.55 | 1,242,100 | — | — |
| 2025-01-13 | $81.99 | $129.14 | 1,608,400 | — | — |
| 2025-01-10 | $81.22 | $127.93 | 2,349,800 | — | — |
| 2025-01-08 | $77.38 | $121.88 | 1,665,500 | — | — |
| 2025-01-07 | $77.81 | $122.56 | 874,500 | — | — |
| 2025-01-06 | $77.98 | $122.83 | 928,300 | — | — |
| 2025-01-03 | $77.28 | $121.73 | 1,231,900 | — | — |
| 2025-01-02 | $77.57 | $122.18 | 870,800 | — | — |