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
- 1996-10-16 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 | $95.26 | $203.42 | 620,000 | — | — |
| 2025-12-30 | $96.29 | $205.62 | 681,600 | — | — |
| 2025-12-29 | $96.58 | $206.24 | 600,500 | — | — |
| 2025-12-26 | $95.95 | $204.90 | 611,300 | — | — |
| 2025-12-24 | $95.20 | $203.29 | 281,400 | — | — |
| 2025-12-23 | $94.59 | $201.99 | 575,400 | — | — |
| 2025-12-22 | $96.85 | $206.82 | 794,300 | — | — |
| 2025-12-19 | $96.96 | $207.05 | 1,266,800 | — | — |
| 2025-12-18 | $94.97 | $202.80 | 966,000 | — | — |
| 2025-12-17 | $95.21 | $203.32 | 893,300 | — | — |
| 2025-12-16 | $92.89 | $198.36 | 970,900 | — | — |
| 2025-12-15 | $90.81 | $193.92 | 1,284,200 | — | — |
| 2025-12-12 | $91.29 | $194.95 | 1,119,300 | — | — |
| 2025-12-11 | $89.08 | $190.23 | 816,000 | — | — |
| 2025-12-10 | $86.82 | $185.40 | 1,044,400 | — | — |
| 2025-12-09 | $84.40 | $180.23 | 689,700 | — | — |
| 2025-12-08 | $84.82 | $181.13 | 618,500 | — | — |
| 2025-12-05 | $85.76 | $183.14 | 1,290,800 | — | — |
| 2025-12-04 | $87.86 | $187.62 | 563,000 | — | — |
| 2025-12-03 | $91.66 | $195.74 | 686,500 | — | — |
| 2025-12-02 | $90.15 | $192.51 | 677,500 | — | — |
| 2025-12-01 | $89.31 | $190.72 | 708,700 | — | — |
| 2025-11-28 | $91.26 | $194.88 | 218,200 | — | — |
| 2025-11-26 | $91.41 | $195.20 | 408,100 | — | — |
| 2025-11-25 | $92.16 | $196.80 | 554,900 | — | — |
| 2025-11-24 | $89.27 | $190.63 | 590,800 | — | — |
| 2025-11-21 | $90.77 | $193.83 | 769,500 | — | — |
| 2025-11-20 | $86.99 | $185.76 | 700,100 | — | — |
| 2025-11-19 | $87.82 | $187.54 | 574,400 | — | — |
| 2025-11-18 | $90.92 | $194.16 | 537,800 | — | — |
| 2025-11-17 | $92.08 | $196.63 | 628,100 | — | — |
| 2025-11-14 | $95.05 | $202.97 | 487,500 | — | — |
| 2025-11-13 | $95.44 | $203.81 | 471,100 | — | — |
| 2025-11-12 | $97.73 | $208.70 | 533,800 | — | — |
| 2025-11-11 | $97.47 | $208.14 | 487,200 | — | — |
| 2025-11-10 | $99.04 | $211.49 | 678,800 | — | — |
| 2025-11-07 | $98.53 | $210.41 | 758,100 | — | — |
| 2025-11-06 | $100.37 | $214.34 | 1,188,700 | — | — |
| 2025-11-05 | $96.97 | $207.07 | 1,138,300 | — | — |
| 2025-11-04 | $91.50 | $195.39 | 1,021,600 | — | — |
| 2025-11-03 | $92.37 | $197.25 | 677,500 | — | — |
| 2025-10-31 | $92.96 | $198.51 | 538,700 | — | — |
| 2025-10-30 | $92.59 | $197.72 | 505,300 | — | — |
| 2025-10-29 | $94.18 | $201.12 | 536,800 | — | — |
| 2025-10-28 | $95.15 | $203.19 | 413,000 | — | — |
| 2025-10-27 | $97.28 | $207.74 | 490,000 | — | — |
| 2025-10-24 | $97.24 | $207.65 | 452,200 | — | — |
| 2025-10-23 | $97.93 | $209.12 | 587,700 | — | — |
| 2025-10-22 | $102.78 | $219.48 | 621,900 | — | — |
| 2025-10-21 | $102.04 | $217.90 | 512,800 | — | — |
| 2025-10-20 | $99.04 | $211.49 | 292,600 | — | — |
| 2025-10-17 | $99.68 | $212.86 | 321,300 | — | — |
| 2025-10-16 | $98.51 | $210.36 | 549,600 | — | — |
| 2025-10-15 | $99.04 | $211.49 | 349,100 | — | — |
| 2025-10-14 | $101.43 | $216.60 | 557,900 | — | — |
| 2025-10-13 | $100.79 | $215.23 | 436,000 | — | — |
| 2025-10-10 | $98.78 | $210.94 | 499,300 | — | — |
| 2025-10-09 | $99.77 | $213.05 | 592,800 | — | — |
| 2025-10-08 | $101.70 | $217.18 | 514,500 | — | — |
| 2025-10-07 | $101.38 | $216.49 | 587,100 | — | — |
| 2025-10-06 | $103.95 | $221.98 | 741,000 | — | — |
| 2025-10-03 | $104.23 | $222.58 | 528,600 | — | — |
| 2025-10-02 | $106.50 | $227.43 | 401,200 | — | — |
| 2025-10-01 | $105.89 | $226.12 | 337,600 | — | — |
| 2025-09-30 | $106.91 | $227.69 | 424,800 | — | — |
| 2025-09-29 | $108.43 | $230.92 | 578,000 | — | — |
| 2025-09-26 | $109.45 | $233.10 | 365,700 | — | — |
| 2025-09-25 | $108.56 | $231.20 | 606,100 | — | — |
| 2025-09-24 | $110.86 | $236.10 | 647,800 | — | — |
| 2025-09-23 | $108.43 | $230.92 | 383,300 | — | — |
| 2025-09-22 | $108.13 | $230.28 | 657,700 | — | — |
| 2025-09-19 | $110.91 | $236.20 | 680,900 | — | — |
| 2025-09-18 | $109.86 | $233.97 | 279,400 | — | — |
| 2025-09-17 | $111.12 | $236.65 | 407,000 | — | — |
| 2025-09-16 | $111.96 | $238.44 | 407,200 | — | — |
| 2025-09-15 | $109.78 | $233.80 | 650,700 | — | — |
| 2025-09-12 | $112.81 | $240.25 | 361,000 | — | — |
| 2025-09-11 | $115.12 | $245.17 | 311,700 | — | — |
| 2025-09-10 | $112.49 | $239.57 | 589,300 | — | — |
| 2025-09-09 | $113.97 | $242.72 | 346,700 | — | — |
| 2025-09-08 | $114.76 | $244.40 | 666,800 | — | — |
| 2025-09-05 | $116.83 | $248.81 | 271,900 | — | — |
| 2025-09-04 | $117.12 | $249.43 | 278,500 | — | — |
| 2025-09-03 | $117.17 | $249.54 | 374,900 | — | — |
| 2025-09-02 | $116.82 | $248.79 | 335,900 | — | — |
| 2025-08-29 | $119.58 | $254.67 | 293,500 | — | — |
| 2025-08-28 | $119.09 | $253.63 | 259,600 | — | — |
| 2025-08-27 | $120.59 | $256.82 | 224,800 | — | — |
| 2025-08-26 | $119.35 | $254.18 | 280,300 | — | — |
| 2025-08-25 | $119.32 | $254.12 | 254,800 | — | — |
| 2025-08-22 | $121.85 | $259.50 | 339,200 | — | — |
| 2025-08-21 | $119.92 | $255.39 | 802,100 | — | — |
| 2025-08-20 | $119.14 | $253.73 | 368,900 | — | — |
| 2025-08-19 | $121.54 | $258.84 | 633,100 | — | — |
| 2025-08-18 | $121.97 | $259.76 | 547,600 | — | — |
| 2025-08-15 | $121.98 | $259.78 | 601,400 | — | — |
| 2025-08-14 | $122.71 | $261.34 | 293,500 | — | — |
| 2025-08-13 | $124.14 | $264.38 | 320,000 | — | — |
| 2025-08-12 | $121.65 | $259.08 | 439,700 | — | — |
| 2025-08-11 | $119.06 | $253.56 | 535,600 | — | — |
| 2025-08-08 | $120.75 | $257.16 | 326,300 | — | — |
| 2025-08-07 | $123.24 | $262.46 | 343,300 | — | — |
| 2025-08-06 | $124.65 | $265.47 | 687,300 | — | — |
| 2025-08-05 | $125.12 | $266.47 | 611,000 | — | — |
| 2025-08-04 | $126.99 | $270.45 | 366,600 | — | — |
| 2025-08-01 | $125.92 | $268.17 | 393,400 | — | — |
| 2025-07-31 | $127.71 | $271.98 | 385,300 | — | — |
| 2025-07-30 | $130.77 | $278.50 | 383,800 | — | — |
| 2025-07-29 | $132.61 | $282.42 | 376,400 | — | — |
| 2025-07-28 | $132.59 | $282.38 | 364,300 | — | — |
| 2025-07-25 | $135.29 | $288.13 | 278,800 | — | — |
| 2025-07-24 | $133.01 | $283.27 | 433,500 | — | — |
| 2025-07-23 | $131.59 | $280.25 | 487,300 | — | — |
| 2025-07-22 | $134.36 | $286.15 | 432,700 | — | — |
| 2025-07-21 | $130.82 | $278.61 | 262,100 | — | — |
| 2025-07-18 | $131.40 | $279.84 | 301,100 | — | — |
| 2025-07-17 | $131.13 | $279.27 | 315,800 | — | — |
| 2025-07-16 | $132.12 | $281.38 | 423,700 | — | — |
| 2025-07-15 | $131.50 | $280.06 | 357,400 | — | — |
| 2025-07-14 | $133.57 | $284.46 | 532,400 | — | — |
| 2025-07-11 | $134.50 | $286.44 | 506,000 | — | — |
| 2025-07-10 | $134.72 | $286.91 | 541,800 | — | — |
| 2025-07-09 | $131.45 | $279.95 | 300,700 | — | — |
| 2025-07-08 | $131.88 | $280.86 | 402,600 | — | — |
| 2025-07-07 | $131.52 | $280.10 | 514,700 | — | — |
| 2025-07-03 | $131.50 | $280.06 | 273,600 | — | — |
| 2025-07-02 | $130.52 | $277.97 | 419,600 | — | — |
| 2025-07-01 | $130.09 | $277.05 | 570,100 | — | — |
| 2025-06-30 | $126.88 | $269.60 | 361,800 | — | — |
| 2025-06-27 | $127.94 | $271.85 | 829,100 | — | — |
| 2025-06-26 | $127.02 | $269.90 | 284,900 | — | — |
| 2025-06-25 | $125.63 | $266.95 | 278,900 | — | — |
| 2025-06-24 | $126.04 | $267.82 | 441,800 | — | — |
| 2025-06-23 | $123.72 | $262.89 | 476,400 | — | — |
| 2025-06-20 | $122.90 | $261.15 | 659,400 | — | — |
| 2025-06-18 | $123.44 | $262.29 | 496,300 | — | — |
| 2025-06-17 | $124.52 | $264.59 | 464,600 | — | — |
| 2025-06-16 | $123.56 | $262.55 | 609,900 | — | — |
| 2025-06-13 | $124.38 | $264.29 | 486,000 | — | — |
| 2025-06-12 | $128.19 | $272.39 | 393,700 | — | — |
| 2025-06-11 | $129.19 | $274.51 | 506,400 | — | — |
| 2025-06-10 | $130.32 | $276.91 | 639,200 | — | — |
| 2025-06-09 | $127.89 | $271.75 | 294,900 | — | — |
| 2025-06-06 | $128.64 | $273.34 | 305,800 | — | — |
| 2025-06-05 | $125.81 | $267.33 | 325,800 | — | — |
| 2025-06-04 | $126.34 | $268.46 | 421,200 | — | — |
| 2025-06-03 | $127.63 | $271.20 | 409,400 | — | — |
| 2025-06-02 | $124.29 | $264.10 | 299,300 | — | — |
| 2025-05-30 | $126.68 | $269.18 | 468,600 | — | — |
| 2025-05-29 | $126.92 | $269.69 | 364,200 | — | — |
| 2025-05-28 | $130.40 | $277.08 | 282,800 | — | — |
| 2025-05-27 | $130.77 | $277.87 | 352,800 | — | — |
| 2025-05-23 | $128.34 | $272.70 | 297,300 | — | — |
| 2025-05-22 | $129.08 | $274.28 | 324,900 | — | — |
| 2025-05-21 | $127.67 | $271.28 | 289,800 | — | — |
| 2025-05-20 | $131.22 | $278.82 | 382,100 | — | — |
| 2025-05-19 | $132.79 | $282.16 | 545,900 | — | — |
| 2025-05-16 | $130.69 | $277.70 | 459,800 | — | — |
| 2025-05-15 | $128.28 | $272.58 | 636,700 | — | — |
| 2025-05-14 | $127.32 | $270.54 | 504,200 | — | — |
| 2025-05-13 | $126.23 | $268.22 | 578,500 | — | — |
| 2025-05-12 | $126.53 | $268.86 | 727,500 | — | — |
| 2025-05-09 | $123.67 | $262.78 | 499,900 | — | — |
| 2025-05-08 | $121.26 | $257.66 | 862,800 | — | — |
| 2025-05-07 | $125.78 | $267.27 | 506,400 | — | — |
| 2025-05-06 | $125.51 | $266.69 | 469,300 | — | — |
| 2025-05-05 | $126.93 | $269.71 | 375,000 | — | — |
| 2025-05-02 | $129.19 | $274.51 | 442,600 | — | — |
| 2025-05-01 | $125.68 | $267.05 | 449,100 | — | — |
| 2025-04-30 | $126.11 | $267.97 | 397,100 | — | — |
| 2025-04-29 | $126.83 | $269.50 | 393,100 | — | — |
| 2025-04-28 | $125.76 | $267.22 | 393,600 | — | — |
| 2025-04-25 | $125.30 | $266.25 | 230,200 | — | — |
| 2025-04-24 | $126.19 | $268.14 | 305,600 | — | — |
| 2025-04-23 | $124.48 | $264.50 | 425,500 | — | — |
| 2025-04-22 | $122.46 | $260.21 | 644,300 | — | — |
| 2025-04-21 | $120.80 | $256.68 | 296,800 | — | — |
| 2025-04-17 | $123.95 | $263.38 | 211,300 | — | — |
| 2025-04-16 | $123.52 | $262.46 | 351,400 | — | — |
| 2025-04-15 | $125.75 | $267.20 | 436,700 | — | — |
| 2025-04-14 | $126.46 | $268.71 | 519,500 | — | — |
| 2025-04-11 | $124.87 | $265.33 | 370,500 | — | — |
| 2025-04-10 | $122.99 | $261.34 | 427,600 | — | — |
| 2025-04-09 | $128.89 | $273.87 | 555,900 | — | — |
| 2025-04-08 | $117.49 | $249.65 | 532,300 | — | — |
| 2025-04-07 | $118.99 | $252.84 | 671,400 | — | — |
| 2025-04-04 | $123.41 | $262.23 | 666,200 | — | — |
| 2025-04-03 | $128.48 | $273.00 | 568,200 | — | — |
| 2025-04-02 | $134.00 | $284.73 | 441,500 | — | — |
| 2025-04-01 | $132.74 | $282.05 | 458,900 | — | — |
| 2025-03-31 | $132.78 | $281.53 | 475,100 | — | — |
| 2025-03-28 | $131.59 | $279.00 | 305,300 | — | — |
| 2025-03-27 | $133.52 | $283.10 | 308,400 | — | — |
| 2025-03-26 | $133.16 | $282.33 | 318,400 | — | — |
| 2025-03-25 | $132.48 | $280.89 | 365,200 | — | — |
| 2025-03-24 | $131.47 | $278.75 | 419,800 | — | — |
| 2025-03-21 | $129.52 | $274.62 | 583,700 | — | — |
| 2025-03-20 | $130.02 | $275.68 | 374,800 | — | — |
| 2025-03-19 | $131.86 | $279.58 | 398,100 | — | — |
| 2025-03-18 | $130.90 | $277.54 | 269,800 | — | — |
| 2025-03-17 | $132.38 | $280.68 | 495,600 | — | — |
| 2025-03-14 | $130.28 | $276.23 | 396,500 | — | — |
| 2025-03-13 | $127.89 | $271.16 | 449,900 | — | — |
| 2025-03-12 | $130.07 | $275.78 | 538,200 | — | — |
| 2025-03-11 | $133.21 | $282.44 | 651,800 | — | — |
| 2025-03-10 | $144.54 | $306.46 | 669,600 | — | — |
| 2025-03-07 | $145.12 | $307.69 | 541,800 | — | — |
| 2025-03-06 | $142.23 | $301.56 | 351,500 | — | — |
| 2025-03-05 | $144.07 | $305.46 | 436,200 | — | — |
| 2025-03-04 | $144.40 | $306.16 | 510,700 | — | — |
| 2025-03-03 | $144.07 | $305.46 | 412,300 | — | — |
| 2025-02-28 | $143.29 | $303.81 | 828,800 | — | — |
| 2025-02-27 | $143.27 | $303.77 | 501,700 | — | — |
| 2025-02-26 | $146.44 | $310.49 | 417,300 | — | — |
| 2025-02-25 | $148.16 | $314.14 | 464,100 | — | — |
| 2025-02-24 | $150.33 | $318.74 | 423,700 | — | — |
| 2025-02-21 | $150.42 | $318.93 | 560,300 | — | — |
| 2025-02-20 | $152.28 | $322.87 | 910,200 | — | — |
| 2025-02-19 | $147.69 | $313.14 | 472,700 | — | — |
| 2025-02-18 | $149.19 | $316.32 | 441,300 | — | — |
| 2025-02-14 | $145.90 | $309.35 | 437,100 | — | — |
| 2025-02-13 | $146.93 | $311.53 | 453,000 | — | — |
| 2025-02-12 | $152.65 | $323.66 | 307,100 | — | — |
| 2025-02-11 | $151.35 | $320.90 | 319,300 | — | — |
| 2025-02-10 | $151.58 | $321.39 | 236,800 | — | — |
| 2025-02-07 | $154.24 | $327.03 | 331,400 | — | — |
| 2025-02-06 | $155.97 | $330.70 | 397,300 | — | — |
| 2025-02-05 | $151.15 | $320.48 | 231,000 | — | — |
| 2025-02-04 | $150.23 | $318.53 | 372,700 | — | — |
| 2025-02-03 | $148.97 | $315.85 | 427,300 | — | — |
| 2025-01-31 | $147.33 | $312.38 | 271,700 | — | — |
| 2025-01-30 | $147.65 | $313.06 | 347,900 | — | — |
| 2025-01-29 | $147.30 | $312.31 | 486,100 | — | — |
| 2025-01-28 | $148.79 | $315.47 | 243,100 | — | — |
| 2025-01-27 | $147.84 | $313.46 | 290,200 | — | — |
| 2025-01-24 | $145.94 | $309.43 | 297,200 | — | — |
| 2025-01-23 | $145.68 | $308.88 | 375,800 | — | — |
| 2025-01-22 | $145.31 | $308.09 | 226,300 | — | — |
| 2025-01-21 | $144.08 | $305.49 | 307,700 | — | — |
| 2025-01-17 | $141.74 | $300.52 | 240,500 | — | — |
| 2025-01-16 | $142.55 | $302.24 | 278,600 | — | — |
| 2025-01-15 | $141.97 | $301.01 | 321,200 | — | — |
| 2025-01-14 | $140.88 | $298.70 | 406,600 | — | — |
| 2025-01-13 | $142.86 | $302.90 | 371,300 | — | — |
| 2025-01-10 | $140.92 | $298.79 | 224,200 | — | — |
| 2025-01-08 | $140.42 | $297.73 | 287,900 | — | — |
| 2025-01-07 | $140.24 | $297.34 | 252,200 | — | — |
| 2025-01-06 | $141.34 | $299.68 | 378,300 | — | — |
| 2025-01-03 | $143.30 | $303.83 | 355,700 | — | — |
| 2025-01-02 | $141.67 | $300.38 | 349,400 | — | — |