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
- 2007-03-22 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 | $223.17 | $324.17 | 291,400 | — | — |
| 2025-12-30 | $225.24 | $327.18 | 332,200 | — | — |
| 2025-12-29 | $227.38 | $330.28 | 310,200 | — | — |
| 2025-12-26 | $228.19 | $331.46 | 233,700 | — | — |
| 2025-12-24 | $228.38 | $331.74 | 146,700 | — | — |
| 2025-12-23 | $227.36 | $330.26 | 396,000 | — | — |
| 2025-12-22 | $228.22 | $331.50 | 490,000 | — | — |
| 2025-12-19 | $225.96 | $328.22 | 2,439,600 | — | — |
| 2025-12-18 | $226.61 | $329.17 | 786,100 | — | — |
| 2025-12-17 | $228.77 | $332.30 | 1,097,100 | — | — |
| 2025-12-16 | $227.47 | $330.42 | 784,200 | — | — |
| 2025-12-15 | $229.23 | $332.97 | 637,400 | — | — |
| 2025-12-12 | $230.05 | $334.16 | 590,900 | — | — |
| 2025-12-11 | $231.50 | $334.85 | 590,100 | — | — |
| 2025-12-10 | $226.91 | $328.21 | 665,700 | — | — |
| 2025-12-09 | $225.32 | $325.91 | 647,200 | — | — |
| 2025-12-08 | $227.54 | $329.13 | 654,000 | — | — |
| 2025-12-05 | $232.02 | $335.61 | 748,600 | — | — |
| 2025-12-04 | $230.88 | $333.96 | 584,600 | — | — |
| 2025-12-03 | $230.46 | $333.35 | 741,100 | — | — |
| 2025-12-02 | $227.61 | $329.23 | 749,100 | — | — |
| 2025-12-01 | $226.55 | $327.69 | 669,200 | — | — |
| 2025-11-28 | $228.09 | $329.92 | 222,700 | — | — |
| 2025-11-26 | $227.59 | $329.20 | 566,100 | — | — |
| 2025-11-25 | $228.22 | $330.11 | 432,600 | — | — |
| 2025-11-24 | $226.23 | $327.23 | 1,140,400 | — | — |
| 2025-11-21 | $228.39 | $330.35 | 914,600 | — | — |
| 2025-11-20 | $227.12 | $328.52 | 999,500 | — | — |
| 2025-11-19 | $226.33 | $327.37 | 961,000 | — | — |
| 2025-11-18 | $224.94 | $325.36 | 726,600 | — | — |
| 2025-11-17 | $224.77 | $325.12 | 796,700 | — | — |
| 2025-11-14 | $226.06 | $326.98 | 1,257,100 | — | — |
| 2025-11-13 | $225.61 | $326.33 | 675,600 | — | — |
| 2025-11-12 | $223.66 | $323.51 | 704,800 | — | — |
| 2025-11-11 | $222.87 | $322.37 | 811,900 | — | — |
| 2025-11-10 | $223.16 | $322.79 | 797,300 | — | — |
| 2025-11-07 | $221.72 | $320.71 | 646,700 | — | — |
| 2025-11-06 | $217.49 | $314.59 | 780,600 | — | — |
| 2025-11-05 | $218.58 | $316.16 | 821,400 | — | — |
| 2025-11-04 | $222.86 | $322.36 | 919,700 | — | — |
| 2025-11-03 | $221.18 | $319.93 | 1,049,000 | — | — |
| 2025-10-31 | $220.40 | $318.80 | 902,000 | — | — |
| 2025-10-30 | $221.00 | $319.67 | 1,095,500 | — | — |
| 2025-10-29 | $219.88 | $318.05 | 1,077,700 | — | — |
| 2025-10-28 | $229.80 | $332.39 | 408,200 | — | — |
| 2025-10-27 | $231.92 | $335.46 | 415,100 | — | — |
| 2025-10-24 | $232.29 | $336.00 | 466,500 | — | — |
| 2025-10-23 | $232.10 | $335.72 | 381,800 | — | — |
| 2025-10-22 | $232.95 | $336.95 | 431,700 | — | — |
| 2025-10-21 | $232.32 | $336.04 | 356,500 | — | — |
| 2025-10-20 | $230.68 | $333.67 | 378,600 | — | — |
| 2025-10-17 | $228.99 | $331.22 | 533,700 | — | — |
| 2025-10-16 | $226.38 | $327.45 | 865,600 | — | — |
| 2025-10-15 | $231.49 | $334.84 | 739,600 | — | — |
| 2025-10-14 | $235.01 | $339.93 | 429,000 | — | — |
| 2025-10-13 | $232.67 | $336.55 | 364,300 | — | — |
| 2025-10-10 | $232.85 | $336.81 | 490,400 | — | — |
| 2025-10-09 | $234.12 | $338.64 | 471,300 | — | — |
| 2025-10-08 | $236.60 | $342.23 | 405,700 | — | — |
| 2025-10-07 | $236.90 | $342.66 | 591,700 | — | — |
| 2025-10-06 | $235.17 | $340.16 | 707,800 | — | — |
| 2025-10-03 | $234.69 | $339.47 | 414,900 | — | — |
| 2025-10-02 | $233.69 | $338.02 | 574,100 | — | — |
| 2025-10-01 | $234.60 | $339.34 | 609,100 | — | — |
| 2025-09-30 | $238.17 | $344.50 | 636,800 | — | — |
| 2025-09-29 | $237.63 | $343.72 | 568,000 | — | — |
| 2025-09-26 | $236.00 | $341.36 | 603,100 | — | — |
| 2025-09-25 | $234.88 | $339.74 | 641,100 | — | — |
| 2025-09-24 | $236.01 | $341.38 | 486,300 | — | — |
| 2025-09-23 | $238.82 | $345.44 | 579,100 | — | — |
| 2025-09-22 | $241.60 | $349.46 | 639,200 | — | — |
| 2025-09-19 | $241.46 | $349.26 | 1,989,600 | — | — |
| 2025-09-18 | $242.56 | $350.85 | 555,500 | — | — |
| 2025-09-17 | $245.12 | $354.55 | 931,500 | — | — |
| 2025-09-16 | $245.61 | $355.26 | 524,400 | — | — |
| 2025-09-15 | $249.79 | $361.31 | 405,600 | — | — |
| 2025-09-12 | $252.03 | $364.55 | 547,700 | — | — |
| 2025-09-11 | $254.82 | $368.58 | 663,200 | — | — |
| 2025-09-10 | $250.11 | $360.36 | 566,800 | — | — |
| 2025-09-09 | $252.37 | $363.62 | 491,300 | — | — |
| 2025-09-08 | $253.43 | $365.14 | 593,100 | — | — |
| 2025-09-05 | $251.02 | $361.67 | 542,000 | — | — |
| 2025-09-04 | $252.02 | $363.11 | 655,400 | — | — |
| 2025-09-03 | $249.82 | $359.94 | 523,900 | — | — |
| 2025-09-02 | $251.96 | $363.03 | 706,300 | — | — |
| 2025-08-29 | $255.62 | $368.30 | 817,500 | — | — |
| 2025-08-28 | $257.07 | $370.39 | 542,200 | — | — |
| 2025-08-27 | $258.15 | $371.95 | 459,000 | — | — |
| 2025-08-26 | $257.29 | $370.71 | 1,292,400 | — | — |
| 2025-08-25 | $256.69 | $369.84 | 580,500 | — | — |
| 2025-08-22 | $262.18 | $377.75 | 651,200 | — | — |
| 2025-08-21 | $260.83 | $375.81 | 529,600 | — | — |
| 2025-08-20 | $261.86 | $377.29 | 866,000 | — | — |
| 2025-08-19 | $262.92 | $378.82 | 467,800 | — | — |
| 2025-08-18 | $260.06 | $374.70 | 609,300 | — | — |
| 2025-08-15 | $260.60 | $375.48 | 803,800 | — | — |
| 2025-08-14 | $259.23 | $373.50 | 644,800 | — | — |
| 2025-08-13 | $261.68 | $377.03 | 800,600 | — | — |
| 2025-08-12 | $262.50 | $378.21 | 679,400 | — | — |
| 2025-08-11 | $263.47 | $379.61 | 644,300 | — | — |
| 2025-08-08 | $265.94 | $383.17 | 536,100 | — | — |
| 2025-08-07 | $266.48 | $383.95 | 1,263,400 | — | — |
| 2025-08-06 | $266.89 | $384.54 | 1,028,600 | — | — |
| 2025-08-05 | $265.33 | $382.29 | 1,608,600 | — | — |
| 2025-08-04 | $248.46 | $357.98 | 968,600 | — | — |
| 2025-08-01 | $244.65 | $352.49 | 534,600 | — | — |
| 2025-07-31 | $247.51 | $356.62 | 1,340,900 | — | — |
| 2025-07-30 | $246.68 | $355.42 | 497,400 | — | — |
| 2025-07-29 | $247.97 | $357.28 | 970,500 | — | — |
| 2025-07-28 | $252.47 | $363.76 | 2,012,700 | — | — |
| 2025-07-25 | $253.69 | $365.52 | 1,815,700 | — | — |
| 2025-07-24 | $252.99 | $364.51 | 2,123,400 | — | — |
| 2025-07-23 | $242.64 | $349.60 | 807,800 | — | — |
| 2025-07-22 | $244.10 | $351.70 | 567,300 | — | — |
| 2025-07-21 | $241.72 | $348.27 | 536,200 | — | — |
| 2025-07-18 | $239.11 | $344.51 | 494,800 | — | — |
| 2025-07-17 | $237.19 | $341.75 | 356,400 | — | — |
| 2025-07-16 | $234.86 | $338.39 | 428,500 | — | — |
| 2025-07-15 | $233.75 | $336.79 | 509,600 | — | — |
| 2025-07-14 | $236.02 | $340.06 | 313,200 | — | — |
| 2025-07-11 | $235.18 | $338.85 | 639,400 | — | — |
| 2025-07-10 | $238.59 | $343.76 | 501,500 | — | — |
| 2025-07-09 | $238.76 | $344.01 | 450,800 | — | — |
| 2025-07-08 | $237.53 | $342.24 | 377,300 | — | — |
| 2025-07-07 | $240.56 | $346.60 | 384,800 | — | — |
| 2025-07-03 | $242.13 | $348.86 | 321,200 | — | — |
| 2025-07-02 | $238.02 | $342.94 | 867,800 | — | — |
| 2025-07-01 | $244.73 | $352.61 | 523,100 | — | — |
| 2025-06-30 | $243.03 | $350.16 | 520,000 | — | — |
| 2025-06-27 | $239.45 | $345.00 | 527,700 | — | — |
| 2025-06-26 | $239.17 | $344.60 | 395,500 | — | — |
| 2025-06-25 | $238.16 | $343.14 | 548,400 | — | — |
| 2025-06-24 | $241.80 | $348.39 | 437,900 | — | — |
| 2025-06-23 | $240.36 | $346.31 | 339,200 | — | — |
| 2025-06-20 | $236.50 | $340.75 | 739,200 | — | — |
| 2025-06-18 | $237.79 | $342.61 | 487,800 | — | — |
| 2025-06-17 | $238.76 | $344.01 | 456,100 | — | — |
| 2025-06-16 | $238.99 | $344.34 | 332,300 | — | — |
| 2025-06-13 | $237.18 | $341.73 | 368,000 | — | — |
| 2025-06-12 | $239.83 | $345.55 | 388,400 | — | — |
| 2025-06-11 | $241.18 | $346.23 | 475,200 | — | — |
| 2025-06-10 | $243.01 | $348.85 | 369,800 | — | — |
| 2025-06-09 | $243.71 | $349.86 | 405,600 | — | — |
| 2025-06-06 | $245.35 | $352.21 | 309,800 | — | — |
| 2025-06-05 | $244.89 | $351.55 | 380,800 | — | — |
| 2025-06-04 | $244.12 | $350.45 | 435,000 | — | — |
| 2025-06-03 | $244.01 | $350.29 | 554,800 | — | — |
| 2025-06-02 | $242.39 | $347.96 | 583,900 | — | — |
| 2025-05-30 | $242.83 | $348.60 | 1,379,300 | — | — |
| 2025-05-29 | $239.72 | $344.13 | 453,300 | — | — |
| 2025-05-28 | $240.25 | $344.89 | 385,500 | — | — |
| 2025-05-27 | $239.99 | $344.52 | 573,500 | — | — |
| 2025-05-23 | $236.97 | $340.18 | 389,800 | — | — |
| 2025-05-22 | $238.04 | $341.72 | 394,700 | — | — |
| 2025-05-21 | $239.09 | $343.23 | 747,600 | — | — |
| 2025-05-20 | $242.68 | $348.38 | 374,400 | — | — |
| 2025-05-19 | $242.79 | $348.54 | 435,400 | — | — |
| 2025-05-16 | $241.21 | $346.27 | 476,400 | — | — |
| 2025-05-15 | $240.32 | $344.99 | 393,100 | — | — |
| 2025-05-14 | $237.49 | $340.93 | 511,500 | — | — |
| 2025-05-13 | $237.31 | $340.67 | 618,000 | — | — |
| 2025-05-12 | $237.05 | $340.30 | 703,300 | — | — |
| 2025-05-09 | $237.00 | $340.23 | 400,600 | — | — |
| 2025-05-08 | $236.00 | $338.79 | 571,900 | — | — |
| 2025-05-07 | $236.19 | $339.06 | 602,500 | — | — |
| 2025-05-06 | $233.57 | $335.30 | 533,000 | — | — |
| 2025-05-05 | $232.18 | $333.31 | 741,200 | — | — |
| 2025-05-02 | $232.91 | $334.35 | 599,900 | — | — |
| 2025-05-01 | $228.01 | $327.32 | 1,048,700 | — | — |
| 2025-04-30 | $242.40 | $347.98 | 781,000 | — | — |
| 2025-04-29 | $239.68 | $344.07 | 621,400 | — | — |
| 2025-04-28 | $237.18 | $340.48 | 658,600 | — | — |
| 2025-04-25 | $237.72 | $341.26 | 350,800 | — | — |
| 2025-04-24 | $238.13 | $341.85 | 334,200 | — | — |
| 2025-04-23 | $236.26 | $339.16 | 442,800 | — | — |
| 2025-04-22 | $235.00 | $337.36 | 384,500 | — | — |
| 2025-04-21 | $228.08 | $327.42 | 352,700 | — | — |
| 2025-04-17 | $235.85 | $338.58 | 533,700 | — | — |
| 2025-04-16 | $235.29 | $337.77 | 476,000 | — | — |
| 2025-04-15 | $235.76 | $338.45 | 461,800 | — | — |
| 2025-04-14 | $236.53 | $339.55 | 341,600 | — | — |
| 2025-04-11 | $231.60 | $332.47 | 575,000 | — | — |
| 2025-04-10 | $228.38 | $327.85 | 812,000 | — | — |
| 2025-04-09 | $232.29 | $333.46 | 617,300 | — | — |
| 2025-04-08 | $217.22 | $311.83 | 794,800 | — | — |
| 2025-04-07 | $220.24 | $316.17 | 945,900 | — | — |
| 2025-04-04 | $225.04 | $323.06 | 740,600 | — | — |
| 2025-04-03 | $239.91 | $344.40 | 825,700 | — | — |
| 2025-04-02 | $246.25 | $353.51 | 534,800 | — | — |
| 2025-04-01 | $244.72 | $351.31 | 658,700 | — | — |
| 2025-03-31 | $242.46 | $348.06 | 794,900 | — | — |
| 2025-03-28 | $237.51 | $340.96 | 420,600 | — | — |
| 2025-03-27 | $238.89 | $342.94 | 445,100 | — | — |
| 2025-03-26 | $238.19 | $341.93 | 395,900 | — | — |
| 2025-03-25 | $236.94 | $340.14 | 482,800 | — | — |
| 2025-03-24 | $235.82 | $338.53 | 472,800 | — | — |
| 2025-03-21 | $232.90 | $334.34 | 1,115,400 | — | — |
| 2025-03-20 | $233.81 | $335.65 | 362,200 | — | — |
| 2025-03-19 | $235.37 | $337.89 | 518,700 | — | — |
| 2025-03-18 | $231.23 | $331.94 | 471,700 | — | — |
| 2025-03-17 | $231.47 | $332.29 | 765,500 | — | — |
| 2025-03-14 | $227.65 | $326.80 | 297,700 | — | — |
| 2025-03-13 | $225.57 | $323.82 | 494,200 | — | — |
| 2025-03-12 | $225.11 | $321.89 | 601,500 | — | — |
| 2025-03-11 | $226.33 | $323.64 | 886,700 | — | — |
| 2025-03-10 | $232.45 | $332.39 | 1,169,800 | — | — |
| 2025-03-07 | $240.92 | $344.50 | 632,800 | — | — |
| 2025-03-06 | $237.84 | $340.10 | 811,000 | — | — |
| 2025-03-05 | $242.49 | $346.75 | 702,500 | — | — |
| 2025-03-04 | $241.83 | $345.80 | 897,000 | — | — |
| 2025-03-03 | $244.83 | $350.09 | 500,900 | — | — |
| 2025-02-28 | $241.22 | $344.93 | 904,100 | — | — |
| 2025-02-27 | $237.42 | $339.50 | 322,800 | — | — |
| 2025-02-26 | $236.34 | $337.95 | 396,900 | — | — |
| 2025-02-25 | $236.80 | $338.61 | 567,900 | — | — |
| 2025-02-24 | $236.43 | $338.08 | 283,300 | — | — |
| 2025-02-21 | $235.33 | $336.51 | 363,100 | — | — |
| 2025-02-20 | $236.30 | $337.90 | 438,800 | — | — |
| 2025-02-19 | $238.93 | $341.66 | 595,500 | — | — |
| 2025-02-18 | $239.15 | $341.97 | 518,600 | — | — |
| 2025-02-14 | $240.33 | $343.66 | 277,700 | — | — |
| 2025-02-13 | $242.75 | $347.12 | 344,400 | — | — |
| 2025-02-12 | $242.38 | $346.59 | 406,800 | — | — |
| 2025-02-11 | $241.57 | $345.43 | 248,600 | — | — |
| 2025-02-10 | $242.34 | $346.53 | 333,900 | — | — |
| 2025-02-07 | $240.42 | $343.79 | 321,300 | — | — |
| 2025-02-06 | $240.03 | $343.23 | 490,000 | — | — |
| 2025-02-05 | $240.09 | $343.31 | 405,500 | — | — |
| 2025-02-04 | $240.59 | $344.03 | 563,600 | — | — |
| 2025-02-03 | $238.65 | $341.26 | 515,900 | — | — |
| 2025-01-31 | $238.22 | $340.64 | 726,800 | — | — |
| 2025-01-30 | $239.12 | $341.93 | 438,300 | — | — |
| 2025-01-29 | $235.56 | $336.84 | 478,000 | — | — |
| 2025-01-28 | $237.91 | $340.20 | 390,100 | — | — |
| 2025-01-27 | $239.54 | $342.53 | 420,300 | — | — |
| 2025-01-24 | $237.35 | $339.40 | 327,300 | — | — |
| 2025-01-23 | $236.76 | $338.55 | 443,100 | — | — |
| 2025-01-22 | $234.95 | $335.96 | 397,000 | — | — |
| 2025-01-21 | $233.55 | $333.96 | 465,100 | — | — |
| 2025-01-17 | $230.40 | $329.46 | 582,500 | — | — |
| 2025-01-16 | $231.04 | $330.37 | 422,900 | — | — |
| 2025-01-15 | $228.09 | $326.16 | 372,200 | — | — |
| 2025-01-14 | $227.12 | $324.77 | 372,500 | — | — |
| 2025-01-13 | $224.81 | $321.47 | 393,700 | — | — |
| 2025-01-10 | $221.46 | $316.67 | 642,700 | — | — |
| 2025-01-08 | $229.49 | $328.16 | 675,900 | — | — |
| 2025-01-07 | $226.32 | $323.62 | 627,100 | — | — |
| 2025-01-06 | $225.44 | $322.37 | 524,900 | — | — |
| 2025-01-03 | $229.23 | $327.79 | 553,400 | — | — |
| 2025-01-02 | $226.83 | $324.35 | 626,900 | — | — |