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
- 2005-08-05 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 | $130.66 | $130.66 | 2,363,000 | — | — |
| 2025-12-30 | $132.38 | $132.38 | 5,125,500 | — | — |
| 2025-12-29 | $126.81 | $126.81 | 2,342,900 | — | — |
| 2025-12-26 | $124.80 | $124.80 | 1,015,400 | — | — |
| 2025-12-24 | $123.36 | $123.36 | 477,300 | — | — |
| 2025-12-23 | $123.83 | $123.83 | 1,008,000 | — | — |
| 2025-12-22 | $124.41 | $124.41 | 1,915,100 | — | — |
| 2025-12-19 | $123.82 | $123.82 | 2,340,300 | — | — |
| 2025-12-18 | $120.49 | $120.49 | 1,661,900 | — | — |
| 2025-12-17 | $119.50 | $119.50 | 2,483,500 | — | — |
| 2025-12-16 | $119.31 | $119.31 | 1,765,000 | — | — |
| 2025-12-15 | $118.83 | $118.83 | 2,999,100 | — | — |
| 2025-12-12 | $125.01 | $125.01 | 3,146,800 | — | — |
| 2025-12-11 | $128.31 | $128.31 | 2,244,600 | — | — |
| 2025-12-10 | $126.07 | $126.07 | 1,870,800 | — | — |
| 2025-12-09 | $123.94 | $123.94 | 5,389,500 | — | — |
| 2025-12-08 | $130.06 | $130.06 | 4,197,200 | — | — |
| 2025-12-05 | $125.66 | $125.66 | 5,079,300 | — | — |
| 2025-12-04 | $118.72 | $118.72 | 1,397,100 | — | — |
| 2025-12-03 | $117.28 | $117.28 | 1,158,700 | — | — |
| 2025-12-02 | $118.99 | $118.99 | 1,308,900 | — | — |
| 2025-12-01 | $119.71 | $119.71 | 2,379,800 | — | — |
| 2025-11-28 | $116.89 | $116.89 | 1,161,200 | — | — |
| 2025-11-26 | $116.34 | $116.34 | 2,789,300 | — | — |
| 2025-11-25 | $117.88 | $117.88 | 2,530,000 | — | — |
| 2025-11-24 | $119.21 | $119.21 | 4,433,700 | — | — |
| 2025-11-21 | $110.95 | $110.95 | 2,758,100 | — | — |
| 2025-11-20 | $110.45 | $110.45 | 4,847,900 | — | — |
| 2025-11-19 | $115.49 | $115.49 | 3,033,700 | — | — |
| 2025-11-18 | $117.14 | $117.14 | 6,784,200 | — | — |
| 2025-11-17 | $114.11 | $114.11 | 3,861,200 | — | — |
| 2025-11-14 | $116.00 | $116.00 | 5,102,000 | — | — |
| 2025-11-13 | $120.65 | $120.65 | 6,033,800 | — | — |
| 2025-11-12 | $128.94 | $128.94 | 2,768,000 | — | — |
| 2025-11-11 | $131.95 | $131.95 | 3,450,100 | — | — |
| 2025-11-10 | $132.32 | $132.32 | 4,267,500 | — | — |
| 2025-11-07 | $125.96 | $125.96 | 3,048,600 | — | — |
| 2025-11-06 | $127.04 | $127.04 | 5,307,200 | — | — |
| 2025-11-05 | $123.33 | $123.33 | 3,656,100 | — | — |
| 2025-11-04 | $124.99 | $124.99 | 5,742,700 | — | — |
| 2025-11-03 | $121.23 | $121.23 | 1,844,900 | — | — |
| 2025-10-31 | $120.87 | $120.87 | 2,671,600 | — | — |
| 2025-10-30 | $121.81 | $121.81 | 3,274,500 | — | — |
| 2025-10-29 | $127.60 | $127.60 | 3,208,100 | — | — |
| 2025-10-28 | $126.82 | $126.82 | 2,429,000 | — | — |
| 2025-10-27 | $128.66 | $128.66 | 5,081,500 | — | — |
| 2025-10-24 | $122.76 | $122.76 | 2,826,700 | — | — |
| 2025-10-23 | $120.48 | $120.48 | 3,674,500 | — | — |
| 2025-10-22 | $117.03 | $117.03 | 3,901,800 | — | — |
| 2025-10-21 | $119.14 | $119.14 | 2,779,100 | — | — |
| 2025-10-20 | $122.12 | $122.12 | 5,270,800 | — | — |
| 2025-10-17 | $120.01 | $120.01 | 3,877,500 | — | — |
| 2025-10-16 | $120.89 | $120.89 | 2,654,800 | — | — |
| 2025-10-15 | $121.58 | $121.58 | 4,334,100 | — | — |
| 2025-10-14 | $119.94 | $119.94 | 7,618,200 | — | — |
| 2025-10-13 | $125.72 | $125.72 | 5,246,100 | — | — |
| 2025-10-10 | $121.69 | $121.69 | 9,779,600 | — | — |
| 2025-10-09 | $132.40 | $132.40 | 4,558,200 | — | — |
| 2025-10-08 | $137.90 | $137.90 | 3,379,100 | — | — |
| 2025-10-07 | $138.94 | $138.94 | 4,051,300 | — | — |
| 2025-10-06 | $144.91 | $144.91 | 6,012,300 | — | — |
| 2025-10-03 | $142.00 | $142.00 | 4,809,300 | — | — |
| 2025-10-02 | $140.23 | $140.23 | 7,704,600 | — | — |
| 2025-10-01 | $137.44 | $137.44 | 3,972,800 | — | — |
| 2025-09-30 | $131.77 | $131.77 | 5,488,300 | — | — |
| 2025-09-29 | $134.86 | $134.86 | 3,899,400 | — | — |
| 2025-09-26 | $131.34 | $131.34 | 3,769,500 | — | — |
| 2025-09-25 | $135.40 | $135.40 | 5,341,500 | — | — |
| 2025-09-24 | $132.92 | $132.92 | 12,114,900 | — | — |
| 2025-09-23 | $125.57 | $125.57 | 11,610,000 | — | — |
| 2025-09-22 | $136.63 | $136.63 | 6,907,700 | — | — |
| 2025-09-19 | $135.35 | $135.35 | 7,664,900 | — | — |
| 2025-09-18 | $135.25 | $135.25 | 9,266,800 | — | — |
| 2025-09-17 | $137.83 | $137.83 | 19,885,200 | — | — |
| 2025-09-16 | $123.79 | $123.79 | 11,801,100 | — | — |
| 2025-09-15 | $114.82 | $114.82 | 4,278,500 | — | — |
| 2025-09-12 | $114.78 | $114.78 | 10,571,900 | — | — |
| 2025-09-11 | $111.82 | $111.82 | 8,221,100 | — | — |
| 2025-09-10 | $107.60 | $107.60 | 4,711,000 | — | — |
| 2025-09-09 | $108.47 | $108.47 | 5,395,600 | — | — |
| 2025-09-08 | $108.65 | $108.65 | 13,860,300 | — | — |
| 2025-09-05 | $101.96 | $101.96 | 7,276,300 | — | — |
| 2025-09-04 | $98.21 | $98.21 | 4,236,500 | — | — |
| 2025-09-03 | $96.40 | $96.40 | 4,299,700 | — | — |
| 2025-09-02 | $96.29 | $96.29 | 7,145,400 | — | — |
| 2025-08-29 | $95.30 | $95.30 | 10,905,100 | — | — |
| 2025-08-28 | $90.97 | $90.97 | 2,642,600 | — | — |
| 2025-08-27 | $89.86 | $89.86 | 4,298,300 | — | — |
| 2025-08-26 | $92.48 | $92.48 | 4,429,800 | — | — |
| 2025-08-25 | $91.93 | $91.93 | 6,426,000 | — | — |
| 2025-08-22 | $90.01 | $90.01 | 4,256,900 | — | — |
| 2025-08-21 | $87.61 | $87.61 | 3,533,700 | — | — |
| 2025-08-20 | $86.76 | $86.76 | 9,324,600 | — | — |
| 2025-08-19 | $89.07 | $89.07 | 3,615,400 | — | — |
| 2025-08-18 | $90.13 | $90.13 | 2,773,800 | — | — |
| 2025-08-15 | $89.85 | $89.85 | 3,846,400 | — | — |
| 2025-08-14 | $88.73 | $88.73 | 2,621,700 | — | — |
| 2025-08-13 | $91.07 | $91.07 | 4,910,300 | — | — |
| 2025-08-12 | $87.83 | $87.83 | 4,410,900 | — | — |
| 2025-08-11 | $85.99 | $85.99 | 6,991,100 | — | — |
| 2025-08-08 | $87.36 | $87.36 | 1,985,300 | — | — |
| 2025-08-07 | $87.47 | $87.47 | 2,608,400 | — | — |
| 2025-08-06 | $86.81 | $86.81 | 2,926,300 | — | — |
| 2025-08-05 | $85.86 | $85.86 | 3,224,100 | — | — |
| 2025-08-04 | $87.64 | $87.64 | 2,782,000 | — | — |
| 2025-08-01 | $86.13 | $86.13 | 2,619,900 | — | — |
| 2025-07-31 | $87.87 | $87.87 | 4,064,100 | — | — |
| 2025-07-30 | $85.94 | $85.94 | 2,543,800 | — | — |
| 2025-07-29 | $86.80 | $86.80 | 4,450,300 | — | — |
| 2025-07-28 | $89.40 | $89.40 | 2,877,400 | — | — |
| 2025-07-25 | $90.80 | $90.80 | 1,726,600 | — | — |
| 2025-07-24 | $90.99 | $90.99 | 3,929,600 | — | — |
| 2025-07-23 | $93.08 | $93.08 | 4,818,700 | — | — |
| 2025-07-22 | $92.45 | $92.45 | 6,912,400 | — | — |
| 2025-07-21 | $88.81 | $88.81 | 4,199,700 | — | — |
| 2025-07-18 | $87.81 | $87.81 | 5,779,700 | — | — |
| 2025-07-17 | $87.51 | $87.51 | 4,353,300 | — | — |
| 2025-07-16 | $86.32 | $86.32 | 13,675,600 | — | — |
| 2025-07-15 | $93.30 | $93.30 | 12,043,200 | — | — |
| 2025-07-14 | $85.87 | $85.87 | 2,491,100 | — | — |
| 2025-07-11 | $86.93 | $86.93 | 2,451,800 | — | — |
| 2025-07-10 | $88.44 | $88.44 | 1,722,100 | — | — |
| 2025-07-09 | $88.66 | $88.66 | 2,310,400 | — | — |
| 2025-07-08 | $90.28 | $90.28 | 2,058,600 | — | — |
| 2025-07-07 | $89.79 | $89.79 | 6,788,400 | — | — |
| 2025-07-03 | $86.35 | $86.35 | 1,167,600 | — | — |
| 2025-07-02 | $86.44 | $86.44 | 1,699,700 | — | — |
| 2025-07-01 | $86.04 | $86.04 | 1,631,900 | — | — |
| 2025-06-30 | $85.76 | $85.76 | 1,843,600 | — | — |
| 2025-06-27 | $86.13 | $86.13 | 1,544,300 | — | — |
| 2025-06-26 | $86.46 | $86.46 | 1,754,100 | — | — |
| 2025-06-25 | $86.65 | $86.65 | 1,426,600 | — | — |
| 2025-06-24 | $86.68 | $86.68 | 2,539,400 | — | — |
| 2025-06-23 | $84.23 | $84.23 | 3,251,400 | — | — |
| 2025-06-20 | $83.62 | $83.62 | 2,223,200 | — | — |
| 2025-06-18 | $84.54 | $84.54 | 1,674,100 | — | — |
| 2025-06-17 | $86.01 | $86.01 | 1,564,600 | — | — |
| 2025-06-16 | $87.25 | $87.25 | 2,212,800 | — | — |
| 2025-06-13 | $86.00 | $86.00 | 2,414,900 | — | — |
| 2025-06-12 | $87.81 | $87.81 | 1,765,900 | — | — |
| 2025-06-11 | $87.55 | $87.55 | 1,899,500 | — | — |
| 2025-06-10 | $87.49 | $87.49 | 2,427,000 | — | — |
| 2025-06-09 | $88.66 | $88.66 | 3,400,500 | — | — |
| 2025-06-06 | $85.81 | $85.81 | 1,730,400 | — | — |
| 2025-06-05 | $85.85 | $85.85 | 3,271,800 | — | — |
| 2025-06-04 | $84.89 | $84.89 | 2,176,400 | — | — |
| 2025-06-03 | $83.75 | $83.75 | 2,387,500 | — | — |
| 2025-06-02 | $83.06 | $83.06 | 2,940,700 | — | — |
| 2025-05-30 | $81.90 | $81.90 | 4,356,100 | — | — |
| 2025-05-29 | $84.39 | $84.39 | 3,234,600 | — | — |
| 2025-05-28 | $83.19 | $83.19 | 2,928,900 | — | — |
| 2025-05-27 | $83.92 | $83.92 | 2,993,600 | — | — |
| 2025-05-23 | $83.81 | $83.81 | 3,260,400 | — | — |
| 2025-05-22 | $84.07 | $84.07 | 4,442,200 | — | — |
| 2025-05-21 | $85.48 | $85.48 | 16,750,300 | — | — |
| 2025-05-20 | $89.34 | $89.34 | 3,034,100 | — | — |
| 2025-05-19 | $89.25 | $89.25 | 1,773,500 | — | — |
| 2025-05-16 | $89.34 | $89.34 | 2,278,300 | — | — |
| 2025-05-15 | $89.19 | $89.19 | 5,154,800 | — | — |
| 2025-05-14 | $92.50 | $92.50 | 3,807,700 | — | — |
| 2025-05-13 | $91.09 | $91.09 | 2,336,100 | — | — |
| 2025-05-12 | $91.27 | $91.27 | 3,933,700 | — | — |
| 2025-05-09 | $86.86 | $86.86 | 2,056,000 | — | — |
| 2025-05-08 | $87.65 | $87.65 | 2,589,100 | — | — |
| 2025-05-07 | $86.70 | $86.70 | 5,226,700 | — | — |
| 2025-05-06 | $91.23 | $91.23 | 3,045,000 | — | — |
| 2025-05-05 | $90.26 | $90.26 | 1,483,900 | — | — |
| 2025-05-02 | $89.96 | $89.96 | 2,233,200 | — | — |
| 2025-05-01 | $87.91 | $87.91 | 983,500 | — | — |
| 2025-04-30 | $87.82 | $87.82 | 2,130,700 | — | — |
| 2025-04-29 | $89.46 | $89.46 | 1,583,800 | — | — |
| 2025-04-28 | $90.37 | $90.37 | 1,806,000 | — | — |
| 2025-04-25 | $90.74 | $90.74 | 2,983,500 | — | — |
| 2025-04-24 | $89.50 | $89.50 | 2,019,600 | — | — |
| 2025-04-23 | $87.51 | $87.51 | 2,880,300 | — | — |
| 2025-04-22 | $85.06 | $85.06 | 2,712,500 | — | — |
| 2025-04-21 | $82.98 | $82.98 | 2,283,100 | — | — |
| 2025-04-17 | $82.59 | $82.59 | 2,295,300 | — | — |
| 2025-04-16 | $82.50 | $82.50 | 2,666,400 | — | — |
| 2025-04-15 | $84.55 | $84.55 | 2,503,800 | — | — |
| 2025-04-14 | $85.24 | $85.24 | 4,965,600 | — | — |
| 2025-04-11 | $82.73 | $82.73 | 7,354,700 | — | — |
| 2025-04-10 | $78.47 | $78.47 | 6,916,000 | — | — |
| 2025-04-09 | $80.59 | $80.59 | 11,920,300 | — | — |
| 2025-04-08 | $76.86 | $76.86 | 8,279,300 | — | — |
| 2025-04-07 | $79.76 | $79.76 | 13,121,700 | — | — |
| 2025-04-04 | $82.43 | $82.43 | 11,824,400 | — | — |
| 2025-04-03 | $89.80 | $89.80 | 4,338,100 | — | — |
| 2025-04-02 | $91.93 | $91.93 | 2,549,200 | — | — |
| 2025-04-01 | $91.63 | $91.63 | 2,142,700 | — | — |
| 2025-03-31 | $92.03 | $92.03 | 3,566,000 | — | — |
| 2025-03-28 | $93.37 | $93.37 | 6,557,000 | — | — |
| 2025-03-27 | $98.42 | $98.42 | 3,726,700 | — | — |
| 2025-03-26 | $97.50 | $97.50 | 5,099,100 | — | — |
| 2025-03-25 | $95.38 | $95.38 | 4,094,700 | — | — |
| 2025-03-24 | $95.87 | $95.87 | 3,232,200 | — | — |
| 2025-03-21 | $94.54 | $94.54 | 3,773,700 | — | — |
| 2025-03-20 | $94.27 | $94.27 | 6,525,800 | — | — |
| 2025-03-19 | $98.24 | $98.24 | 8,147,100 | — | — |
| 2025-03-18 | $102.51 | $102.51 | 10,971,800 | — | — |
| 2025-03-17 | $102.27 | $102.27 | 14,405,800 | — | — |
| 2025-03-14 | $93.82 | $93.82 | 3,732,400 | — | — |
| 2025-03-13 | $94.26 | $94.26 | 5,905,300 | — | — |
| 2025-03-12 | $92.40 | $92.40 | 4,339,700 | — | — |
| 2025-03-11 | $94.47 | $94.47 | 3,597,700 | — | — |
| 2025-03-10 | $92.59 | $92.59 | 4,562,000 | — | — |
| 2025-03-07 | $94.80 | $94.80 | 4,079,200 | — | — |
| 2025-03-06 | $93.39 | $93.39 | 7,784,500 | — | — |
| 2025-03-05 | $91.88 | $91.88 | 4,948,800 | — | — |
| 2025-03-04 | $87.15 | $87.15 | 4,968,700 | — | — |
| 2025-03-03 | $84.32 | $84.32 | 3,274,100 | — | — |
| 2025-02-28 | $86.45 | $86.45 | 3,221,500 | — | — |
| 2025-02-27 | $88.26 | $88.26 | 4,168,200 | — | — |
| 2025-02-26 | $89.16 | $89.16 | 5,335,500 | — | — |
| 2025-02-25 | $89.02 | $89.02 | 3,679,500 | — | — |
| 2025-02-24 | $87.87 | $87.87 | 7,240,500 | — | — |
| 2025-02-21 | $91.28 | $91.28 | 11,686,600 | — | — |
| 2025-02-20 | $89.65 | $89.65 | 9,371,600 | — | — |
| 2025-02-19 | $88.03 | $88.03 | 8,042,100 | — | — |
| 2025-02-18 | $90.16 | $90.16 | 15,398,200 | — | — |
| 2025-02-14 | $97.48 | $97.48 | 11,619,200 | — | — |
| 2025-02-13 | $96.59 | $96.59 | 10,388,700 | — | — |
| 2025-02-12 | $93.34 | $93.34 | 6,645,600 | — | — |
| 2025-02-11 | $89.44 | $89.44 | 6,264,000 | — | — |
| 2025-02-10 | $93.85 | $93.85 | 5,843,800 | — | — |
| 2025-02-07 | $89.32 | $89.32 | 5,164,500 | — | — |
| 2025-02-06 | $88.81 | $88.81 | 2,972,700 | — | — |
| 2025-02-05 | $88.63 | $88.63 | 4,353,300 | — | — |
| 2025-02-04 | $92.88 | $92.88 | 6,831,400 | — | — |
| 2025-02-03 | $87.71 | $87.71 | 5,146,500 | — | — |
| 2025-01-31 | $90.60 | $90.60 | 7,042,500 | — | — |
| 2025-01-30 | $94.77 | $94.77 | 6,843,000 | — | — |
| 2025-01-29 | $89.61 | $89.61 | 5,280,900 | — | — |
| 2025-01-28 | $91.60 | $91.60 | 4,430,000 | — | — |
| 2025-01-27 | $88.51 | $88.51 | 7,129,100 | — | — |
| 2025-01-24 | $86.40 | $86.40 | 3,998,400 | — | — |
| 2025-01-23 | $82.57 | $82.57 | 1,897,200 | — | — |
| 2025-01-22 | $83.00 | $83.00 | 2,324,100 | — | — |
| 2025-01-21 | $83.69 | $83.69 | 2,811,500 | — | — |
| 2025-01-17 | $82.92 | $82.92 | 3,083,800 | — | — |
| 2025-01-16 | $80.73 | $80.73 | 2,050,500 | — | — |
| 2025-01-15 | $81.50 | $81.50 | 2,745,000 | — | — |
| 2025-01-14 | $79.56 | $79.56 | 3,667,500 | — | — |
| 2025-01-13 | $78.16 | $78.16 | 2,833,100 | — | — |
| 2025-01-10 | $77.43 | $77.43 | 4,731,300 | — | — |
| 2025-01-08 | $81.34 | $81.34 | 2,519,600 | — | — |
| 2025-01-07 | $82.61 | $82.61 | 2,722,900 | — | — |
| 2025-01-06 | $83.38 | $83.38 | 3,852,300 | — | — |
| 2025-01-03 | $83.93 | $83.93 | 1,960,000 | — | — |
| 2025-01-02 | $82.70 | $82.70 | 2,636,100 | — | — |