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
- 2005-06-28 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 | $102.89 | $102.89 | 1,226,700 | — | — |
| 2025-12-30 | $103.19 | $103.19 | 1,197,600 | — | — |
| 2025-12-29 | $103.45 | $103.45 | 1,016,000 | — | — |
| 2025-12-26 | $103.99 | $103.99 | 661,600 | — | — |
| 2025-12-24 | $104.03 | $104.03 | 636,700 | — | — |
| 2025-12-23 | $102.70 | $102.70 | 1,095,000 | — | — |
| 2025-12-22 | $103.65 | $103.65 | 1,207,800 | — | — |
| 2025-12-19 | $103.79 | $103.79 | 3,458,300 | — | — |
| 2025-12-18 | $105.62 | $105.62 | 2,244,000 | — | — |
| 2025-12-17 | $103.51 | $103.51 | 1,992,600 | — | — |
| 2025-12-16 | $103.18 | $103.18 | 1,617,200 | — | — |
| 2025-12-15 | $104.66 | $104.66 | 2,144,500 | — | — |
| 2025-12-12 | $108.48 | $108.48 | 1,071,400 | — | — |
| 2025-12-11 | $109.87 | $109.87 | 1,875,500 | — | — |
| 2025-12-10 | $109.58 | $109.58 | 1,883,100 | — | — |
| 2025-12-09 | $105.01 | $105.01 | 1,396,300 | — | — |
| 2025-12-08 | $107.46 | $107.46 | 1,732,500 | — | — |
| 2025-12-05 | $110.01 | $110.01 | 2,135,100 | — | — |
| 2025-12-04 | $111.01 | $111.01 | 2,141,700 | — | — |
| 2025-12-03 | $114.44 | $114.44 | 1,782,000 | — | — |
| 2025-12-02 | $112.10 | $112.10 | 1,700,600 | — | — |
| 2025-12-01 | $113.18 | $113.18 | 1,858,100 | — | — |
| 2025-11-28 | $112.23 | $112.23 | 800,800 | — | — |
| 2025-11-26 | $111.75 | $111.75 | 1,893,700 | — | — |
| 2025-11-25 | $108.97 | $108.97 | 3,165,100 | — | — |
| 2025-11-24 | $100.53 | $100.53 | 2,513,700 | — | — |
| 2025-11-21 | $101.62 | $101.62 | 4,744,300 | — | — |
| 2025-11-20 | $94.85 | $94.85 | 2,583,600 | — | — |
| 2025-11-19 | $95.75 | $95.75 | 2,425,100 | — | — |
| 2025-11-18 | $98.60 | $98.60 | 2,726,300 | — | — |
| 2025-11-17 | $99.42 | $99.42 | 2,512,200 | — | — |
| 2025-11-14 | $103.44 | $103.44 | 2,129,200 | — | — |
| 2025-11-13 | $103.89 | $103.89 | 2,146,200 | — | — |
| 2025-11-12 | $106.42 | $106.42 | 3,167,100 | — | — |
| 2025-11-11 | $106.91 | $106.91 | 3,808,900 | — | — |
| 2025-11-10 | $107.06 | $107.06 | 3,043,600 | — | — |
| 2025-11-07 | $109.42 | $109.42 | 2,824,000 | — | — |
| 2025-11-06 | $109.04 | $109.04 | 1,579,900 | — | — |
| 2025-11-05 | $111.56 | $111.56 | 2,476,700 | — | — |
| 2025-11-04 | $109.79 | $109.79 | 1,770,800 | — | — |
| 2025-11-03 | $112.97 | $112.97 | 2,347,600 | — | — |
| 2025-10-31 | $116.17 | $116.17 | 2,444,400 | — | — |
| 2025-10-30 | $111.69 | $111.69 | 3,714,400 | — | — |
| 2025-10-29 | $115.29 | $115.29 | 2,977,300 | — | — |
| 2025-10-28 | $119.35 | $119.35 | 1,690,700 | — | — |
| 2025-10-27 | $123.19 | $123.19 | 1,229,300 | — | — |
| 2025-10-24 | $124.06 | $124.06 | 907,700 | — | — |
| 2025-10-23 | $124.20 | $124.20 | 1,201,100 | — | — |
| 2025-10-22 | $122.57 | $122.57 | 1,229,600 | — | — |
| 2025-10-21 | $125.68 | $125.68 | 1,482,100 | — | — |
| 2025-10-20 | $122.46 | $122.46 | 1,539,400 | — | — |
| 2025-10-17 | $122.54 | $122.54 | 1,615,800 | — | — |
| 2025-10-16 | $122.95 | $122.95 | 1,557,300 | — | — |
| 2025-10-15 | $126.29 | $126.29 | 1,316,600 | — | — |
| 2025-10-14 | $128.09 | $128.09 | 2,102,800 | — | — |
| 2025-10-13 | $120.71 | $120.71 | 1,685,100 | — | — |
| 2025-10-10 | $122.50 | $122.50 | 1,952,200 | — | — |
| 2025-10-09 | $127.76 | $127.76 | 1,706,900 | — | — |
| 2025-10-08 | $129.54 | $129.54 | 1,549,600 | — | — |
| 2025-10-07 | $126.88 | $126.88 | 1,609,100 | — | — |
| 2025-10-06 | $127.11 | $127.11 | 1,644,400 | — | — |
| 2025-10-03 | $128.55 | $128.55 | 1,310,000 | — | — |
| 2025-10-02 | $127.72 | $127.72 | 1,176,000 | — | — |
| 2025-10-01 | $126.74 | $126.74 | 2,536,200 | — | — |
| 2025-09-30 | $121.25 | $121.25 | 2,014,500 | — | — |
| 2025-09-29 | $119.61 | $119.61 | 1,593,500 | — | — |
| 2025-09-26 | $118.20 | $118.20 | 1,387,700 | — | — |
| 2025-09-25 | $116.91 | $116.91 | 1,932,900 | — | — |
| 2025-09-24 | $119.25 | $119.25 | 1,515,600 | — | — |
| 2025-09-23 | $121.21 | $121.21 | 1,864,200 | — | — |
| 2025-09-22 | $121.81 | $121.81 | 2,811,400 | — | — |
| 2025-09-19 | $124.15 | $124.15 | 4,296,100 | — | — |
| 2025-09-18 | $128.93 | $128.93 | 2,299,800 | — | — |
| 2025-09-17 | $129.28 | $129.28 | 2,731,000 | — | — |
| 2025-09-16 | $136.99 | $136.99 | 1,609,400 | — | — |
| 2025-09-15 | $140.17 | $140.17 | 1,592,600 | — | — |
| 2025-09-12 | $142.73 | $142.73 | 1,239,700 | — | — |
| 2025-09-11 | $146.56 | $146.56 | 2,061,200 | — | — |
| 2025-09-10 | $140.25 | $140.25 | 1,571,600 | — | — |
| 2025-09-09 | $140.45 | $140.45 | 2,108,600 | — | — |
| 2025-09-08 | $147.89 | $147.89 | 1,330,100 | — | — |
| 2025-09-05 | $149.21 | $149.21 | 2,472,300 | — | — |
| 2025-09-04 | $143.27 | $143.27 | 1,744,500 | — | — |
| 2025-09-03 | $136.33 | $136.33 | 1,385,800 | — | — |
| 2025-09-02 | $137.36 | $137.36 | 1,581,800 | — | — |
| 2025-08-29 | $138.68 | $138.68 | 1,345,900 | — | — |
| 2025-08-28 | $140.14 | $140.14 | 1,790,200 | — | — |
| 2025-08-27 | $141.76 | $141.76 | 1,696,700 | — | — |
| 2025-08-26 | $142.67 | $142.67 | 2,501,600 | — | — |
| 2025-08-25 | $141.91 | $141.91 | 1,886,600 | — | — |
| 2025-08-22 | $144.45 | $144.45 | 4,185,100 | — | — |
| 2025-08-21 | $133.22 | $133.22 | 1,628,000 | — | — |
| 2025-08-20 | $132.75 | $132.75 | 2,075,900 | — | — |
| 2025-08-19 | $138.15 | $138.15 | 1,629,800 | — | — |
| 2025-08-18 | $136.52 | $136.52 | 1,106,800 | — | — |
| 2025-08-15 | $136.88 | $136.88 | 1,351,000 | — | — |
| 2025-08-14 | $138.15 | $138.15 | 2,304,800 | — | — |
| 2025-08-13 | $144.40 | $144.40 | 3,524,000 | — | — |
| 2025-08-12 | $137.45 | $137.45 | 2,356,500 | — | — |
| 2025-08-11 | $128.76 | $128.76 | 1,812,000 | — | — |
| 2025-08-08 | $132.20 | $132.20 | 1,356,700 | — | — |
| 2025-08-07 | $131.26 | $131.26 | 1,585,400 | — | — |
| 2025-08-06 | $130.74 | $130.74 | 2,384,300 | — | — |
| 2025-08-05 | $132.95 | $132.95 | 2,772,200 | — | — |
| 2025-08-04 | $128.18 | $128.18 | 2,662,600 | — | — |
| 2025-08-01 | $130.18 | $130.18 | 3,999,700 | — | — |
| 2025-07-31 | $127.13 | $127.13 | 4,595,700 | — | — |
| 2025-07-30 | $126.11 | $126.11 | 3,207,200 | — | — |
| 2025-07-29 | $133.42 | $133.42 | 1,239,900 | — | — |
| 2025-07-28 | $135.63 | $135.63 | 1,832,100 | — | — |
| 2025-07-25 | $136.46 | $136.46 | 1,455,500 | — | — |
| 2025-07-24 | $132.79 | $132.79 | 1,585,200 | — | — |
| 2025-07-23 | $134.72 | $134.72 | 1,888,400 | — | — |
| 2025-07-22 | $130.83 | $130.83 | 2,161,700 | — | — |
| 2025-07-21 | $121.90 | $121.90 | 1,244,800 | — | — |
| 2025-07-18 | $123.15 | $123.15 | 1,810,200 | — | — |
| 2025-07-17 | $126.85 | $126.85 | 1,317,800 | — | — |
| 2025-07-16 | $126.00 | $126.00 | 1,666,600 | — | — |
| 2025-07-15 | $125.88 | $125.88 | 1,604,700 | — | — |
| 2025-07-14 | $131.03 | $131.03 | 2,309,100 | — | — |
| 2025-07-11 | $133.28 | $133.28 | 1,602,400 | — | — |
| 2025-07-10 | $135.12 | $135.12 | 2,793,300 | — | — |
| 2025-07-09 | $133.00 | $133.00 | 2,698,000 | — | — |
| 2025-07-08 | $127.24 | $127.24 | 2,288,300 | — | — |
| 2025-07-07 | $124.86 | $124.86 | 2,276,600 | — | — |
| 2025-07-03 | $127.22 | $127.22 | 1,732,200 | — | — |
| 2025-07-02 | $127.89 | $127.89 | 3,344,000 | — | — |
| 2025-07-01 | $126.91 | $126.91 | 5,270,700 | — | — |
| 2025-06-30 | $116.69 | $116.69 | 1,630,600 | — | — |
| 2025-06-27 | $117.01 | $117.01 | 2,177,400 | — | — |
| 2025-06-26 | $115.98 | $115.98 | 1,402,500 | — | — |
| 2025-06-25 | $115.96 | $115.96 | 1,619,800 | — | — |
| 2025-06-24 | $118.84 | $118.84 | 2,373,100 | — | — |
| 2025-06-23 | $119.13 | $119.13 | 2,525,300 | — | — |
| 2025-06-20 | $114.82 | $114.82 | 7,850,500 | — | — |
| 2025-06-18 | $106.85 | $106.85 | 3,100,700 | — | — |
| 2025-06-17 | $107.98 | $107.98 | 1,926,600 | — | — |
| 2025-06-16 | $111.71 | $111.71 | 1,989,200 | — | — |
| 2025-06-13 | $111.29 | $111.29 | 1,414,700 | — | — |
| 2025-06-12 | $115.05 | $115.05 | 1,402,200 | — | — |
| 2025-06-11 | $114.36 | $114.36 | 2,092,800 | — | — |
| 2025-06-10 | $117.33 | $117.33 | 1,988,000 | — | — |
| 2025-06-09 | $112.96 | $112.96 | 1,375,900 | — | — |
| 2025-06-06 | $111.63 | $111.63 | 1,252,500 | — | — |
| 2025-06-05 | $113.36 | $113.36 | 2,246,000 | — | — |
| 2025-06-04 | $112.73 | $112.73 | 2,101,300 | — | — |
| 2025-06-03 | $110.20 | $110.20 | 2,459,400 | — | — |
| 2025-06-02 | $105.63 | $105.63 | 2,245,600 | — | — |
| 2025-05-30 | $107.68 | $107.68 | 2,395,200 | — | — |
| 2025-05-29 | $108.93 | $108.93 | 1,885,800 | — | — |
| 2025-05-28 | $107.46 | $107.46 | 1,953,800 | — | — |
| 2025-05-27 | $111.50 | $111.50 | 1,644,600 | — | — |
| 2025-05-23 | $108.33 | $108.33 | 1,382,500 | — | — |
| 2025-05-22 | $109.84 | $109.84 | 2,798,800 | — | — |
| 2025-05-21 | $108.38 | $108.38 | 3,103,600 | — | — |
| 2025-05-20 | $114.62 | $114.62 | 1,372,000 | — | — |
| 2025-05-19 | $117.60 | $117.60 | 1,761,300 | — | — |
| 2025-05-16 | $120.64 | $120.64 | 1,603,700 | — | — |
| 2025-05-15 | $117.96 | $117.96 | 2,308,000 | — | — |
| 2025-05-14 | $119.51 | $119.51 | 1,921,000 | — | — |
| 2025-05-13 | $123.81 | $123.81 | 4,275,800 | — | — |
| 2025-05-12 | $117.99 | $117.99 | 2,746,300 | — | — |
| 2025-05-09 | $110.72 | $110.72 | 1,629,700 | — | — |
| 2025-05-08 | $111.07 | $111.07 | 2,557,000 | — | — |
| 2025-05-07 | $105.99 | $105.99 | 2,764,900 | — | — |
| 2025-05-06 | $107.15 | $107.15 | 2,451,100 | — | — |
| 2025-05-05 | $111.86 | $111.86 | 1,937,800 | — | — |
| 2025-05-02 | $114.13 | $114.13 | 2,027,600 | — | — |
| 2025-05-01 | $111.93 | $111.93 | 3,461,200 | — | — |
| 2025-04-30 | $119.63 | $119.63 | 1,975,900 | — | — |
| 2025-04-29 | $120.24 | $120.24 | 969,100 | — | — |
| 2025-04-28 | $121.50 | $121.50 | 895,700 | — | — |
| 2025-04-25 | $121.35 | $121.35 | 819,400 | — | — |
| 2025-04-24 | $120.91 | $120.91 | 900,400 | — | — |
| 2025-04-23 | $117.26 | $117.26 | 1,154,500 | — | — |
| 2025-04-22 | $116.10 | $116.10 | 1,340,700 | — | — |
| 2025-04-21 | $114.08 | $114.08 | 1,422,300 | — | — |
| 2025-04-17 | $116.94 | $116.94 | 2,158,100 | — | — |
| 2025-04-16 | $113.06 | $113.06 | 2,370,900 | — | — |
| 2025-04-15 | $118.22 | $118.22 | 1,511,700 | — | — |
| 2025-04-14 | $119.50 | $119.50 | 1,716,000 | — | — |
| 2025-04-11 | $120.90 | $120.90 | 1,494,700 | — | — |
| 2025-04-10 | $119.94 | $119.94 | 1,732,900 | — | — |
| 2025-04-09 | $124.73 | $124.73 | 2,687,500 | — | — |
| 2025-04-08 | $113.83 | $113.83 | 2,504,700 | — | — |
| 2025-04-07 | $118.91 | $118.91 | 2,436,800 | — | — |
| 2025-04-04 | $123.96 | $123.96 | 2,899,100 | — | — |
| 2025-04-03 | $119.82 | $119.82 | 1,535,300 | — | — |
| 2025-04-02 | $131.12 | $131.12 | 1,411,900 | — | — |
| 2025-04-01 | $125.61 | $125.61 | 1,500,300 | — | — |
| 2025-03-31 | $124.94 | $124.94 | 1,979,500 | — | — |
| 2025-03-28 | $124.51 | $124.51 | 1,129,500 | — | — |
| 2025-03-27 | $128.03 | $128.03 | 789,500 | — | — |
| 2025-03-26 | $128.99 | $128.99 | 851,100 | — | — |
| 2025-03-25 | $130.85 | $130.85 | 992,200 | — | — |
| 2025-03-24 | $131.73 | $131.73 | 1,371,800 | — | — |
| 2025-03-21 | $126.46 | $126.46 | 4,153,200 | — | — |
| 2025-03-20 | $128.76 | $128.76 | 1,488,400 | — | — |
| 2025-03-19 | $128.29 | $128.29 | 1,623,900 | — | — |
| 2025-03-18 | $127.72 | $127.72 | 1,306,900 | — | — |
| 2025-03-17 | $128.15 | $128.15 | 1,018,000 | — | — |
| 2025-03-14 | $126.19 | $126.19 | 1,919,900 | — | — |
| 2025-03-13 | $122.80 | $122.80 | 1,730,900 | — | — |
| 2025-03-12 | $129.46 | $129.46 | 1,670,400 | — | — |
| 2025-03-11 | $130.00 | $130.00 | 1,649,400 | — | — |
| 2025-03-10 | $135.58 | $135.58 | 1,865,100 | — | — |
| 2025-03-07 | $134.51 | $134.51 | 1,048,800 | — | — |
| 2025-03-06 | $134.27 | $134.27 | 2,083,800 | — | — |
| 2025-03-05 | $133.70 | $133.70 | 1,760,200 | — | — |
| 2025-03-04 | $130.39 | $130.39 | 2,961,500 | — | — |
| 2025-03-03 | $134.92 | $134.92 | 1,283,300 | — | — |
| 2025-02-28 | $138.99 | $138.99 | 1,555,400 | — | — |
| 2025-02-27 | $139.15 | $139.15 | 1,457,800 | — | — |
| 2025-02-26 | $142.08 | $142.08 | 1,890,700 | — | — |
| 2025-02-25 | $140.78 | $140.78 | 2,918,600 | — | — |
| 2025-02-24 | $138.58 | $138.58 | 2,430,600 | — | — |
| 2025-02-21 | $137.35 | $137.35 | 3,484,900 | — | — |
| 2025-02-20 | $144.39 | $144.39 | 2,758,400 | — | — |
| 2025-02-19 | $144.79 | $144.79 | 2,630,100 | — | — |
| 2025-02-18 | $147.95 | $147.95 | 1,800,000 | — | — |
| 2025-02-14 | $153.90 | $153.90 | 1,468,600 | — | — |
| 2025-02-13 | $152.50 | $152.50 | 1,392,600 | — | — |
| 2025-02-12 | $150.76 | $150.76 | 1,573,700 | — | — |
| 2025-02-11 | $156.16 | $156.16 | 711,000 | — | — |
| 2025-02-10 | $155.72 | $155.72 | 1,093,800 | — | — |
| 2025-02-07 | $153.93 | $153.93 | 1,788,100 | — | — |
| 2025-02-06 | $159.87 | $159.87 | 1,401,400 | — | — |
| 2025-02-05 | $162.09 | $162.09 | 1,302,500 | — | — |
| 2025-02-04 | $163.43 | $163.43 | 1,364,500 | — | — |
| 2025-02-03 | $162.91 | $162.91 | 1,683,900 | — | — |
| 2025-01-31 | $167.28 | $167.28 | 1,469,900 | — | — |
| 2025-01-30 | $172.71 | $172.71 | 1,229,400 | — | — |
| 2025-01-29 | $168.62 | $168.62 | 1,404,700 | — | — |
| 2025-01-28 | $169.52 | $169.52 | 1,476,100 | — | — |
| 2025-01-27 | $173.51 | $173.51 | 2,114,800 | — | — |
| 2025-01-24 | $166.76 | $166.76 | 1,208,600 | — | — |
| 2025-01-23 | $168.12 | $168.12 | 1,118,800 | — | — |
| 2025-01-22 | $165.78 | $165.78 | 1,471,000 | — | — |
| 2025-01-21 | $166.18 | $166.18 | 1,736,000 | — | — |
| 2025-01-17 | $164.12 | $164.12 | 1,833,400 | — | — |
| 2025-01-16 | $160.66 | $160.66 | 1,247,700 | — | — |
| 2025-01-15 | $161.54 | $161.54 | 3,694,900 | — | — |
| 2025-01-14 | $154.25 | $154.25 | 2,459,100 | — | — |
| 2025-01-13 | $146.47 | $146.47 | 2,118,500 | — | — |
| 2025-01-10 | $139.96 | $139.96 | 1,772,400 | — | — |
| 2025-01-08 | $143.50 | $143.50 | 1,323,200 | — | — |
| 2025-01-07 | $143.32 | $143.32 | 1,324,100 | — | — |
| 2025-01-06 | $145.65 | $145.65 | 1,142,800 | — | — |
| 2025-01-03 | $144.03 | $144.03 | 803,900 | — | — |
| 2025-01-02 | $141.98 | $141.98 | 906,800 | — | — |