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
- 1996-11-26 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 | $98.85 | $167.10 | 615,700 | — | — |
| 2025-12-30 | $99.31 | $167.88 | 884,500 | — | — |
| 2025-12-29 | $99.44 | $168.10 | 661,700 | — | — |
| 2025-12-26 | $98.69 | $166.83 | 417,400 | — | — |
| 2025-12-24 | $98.69 | $166.83 | 291,100 | — | — |
| 2025-12-23 | $98.75 | $166.93 | 963,700 | — | — |
| 2025-12-22 | $98.20 | $166.00 | 1,204,300 | — | — |
| 2025-12-19 | $98.20 | $166.00 | 1,085,600 | — | — |
| 2025-12-18 | $99.58 | $168.34 | 2,004,400 | — | — |
| 2025-12-17 | $97.37 | $164.60 | 1,375,600 | — | — |
| 2025-12-16 | $96.92 | $163.84 | 1,372,000 | — | — |
| 2025-12-15 | $98.35 | $166.26 | 1,502,100 | — | — |
| 2025-12-12 | $97.89 | $165.48 | 1,513,800 | — | — |
| 2025-12-11 | $97.96 | $165.60 | 1,463,100 | — | — |
| 2025-12-10 | $98.30 | $166.17 | 1,876,100 | — | — |
| 2025-12-09 | $97.71 | $165.18 | 1,562,600 | — | — |
| 2025-12-08 | $98.25 | $166.09 | 6,232,600 | — | — |
| 2025-12-05 | $98.16 | $165.94 | 944,100 | — | — |
| 2025-12-04 | $98.56 | $166.61 | 1,332,400 | — | — |
| 2025-12-03 | $98.63 | $166.73 | 1,244,500 | — | — |
| 2025-12-02 | $96.00 | $162.28 | 1,129,800 | — | — |
| 2025-12-01 | $95.55 | $161.52 | 1,300,600 | — | — |
| 2025-11-28 | $95.89 | $162.10 | 635,700 | — | — |
| 2025-11-26 | $94.01 | $158.92 | 1,443,000 | — | — |
| 2025-11-25 | $92.67 | $156.66 | 1,278,700 | — | — |
| 2025-11-24 | $90.91 | $153.68 | 1,968,400 | — | — |
| 2025-11-21 | $92.99 | $157.20 | 1,741,000 | — | — |
| 2025-11-20 | $92.02 | $155.56 | 1,524,100 | — | — |
| 2025-11-19 | $93.56 | $158.16 | 1,254,600 | — | — |
| 2025-11-18 | $93.96 | $158.84 | 1,723,500 | — | — |
| 2025-11-17 | $95.48 | $161.41 | 1,076,600 | — | — |
| 2025-11-14 | $96.15 | $162.54 | 1,056,900 | — | — |
| 2025-11-13 | $96.61 | $163.32 | 925,300 | — | — |
| 2025-11-12 | $97.87 | $165.45 | 1,070,800 | — | — |
| 2025-11-11 | $95.96 | $162.22 | 955,700 | — | — |
| 2025-11-10 | $94.51 | $159.77 | 1,343,300 | — | — |
| 2025-11-07 | $95.03 | $160.65 | 2,003,200 | — | — |
| 2025-11-06 | $94.54 | $159.82 | 1,118,100 | — | — |
| 2025-11-05 | $96.02 | $162.32 | 1,431,400 | — | — |
| 2025-11-04 | $95.76 | $161.88 | 1,329,200 | — | — |
| 2025-11-03 | $95.62 | $161.64 | 1,813,800 | — | — |
| 2025-10-31 | $95.91 | $162.13 | 3,564,200 | — | — |
| 2025-10-30 | $93.30 | $157.72 | 1,438,600 | — | — |
| 2025-10-29 | $93.17 | $157.50 | 1,194,700 | — | — |
| 2025-10-28 | $94.73 | $160.14 | 713,000 | — | — |
| 2025-10-27 | $94.77 | $160.21 | 975,900 | — | — |
| 2025-10-24 | $95.32 | $161.14 | 939,200 | — | — |
| 2025-10-23 | $95.96 | $162.22 | 1,232,500 | — | — |
| 2025-10-22 | $96.11 | $162.47 | 1,423,400 | — | — |
| 2025-10-21 | $94.99 | $160.58 | 1,109,400 | — | — |
| 2025-10-20 | $95.36 | $161.20 | 990,700 | — | — |
| 2025-10-17 | $95.68 | $161.74 | 1,593,100 | — | — |
| 2025-10-16 | $94.66 | $160.02 | 2,479,200 | — | — |
| 2025-10-15 | $97.13 | $164.20 | 1,369,100 | — | — |
| 2025-10-14 | $95.85 | $162.03 | 1,442,300 | — | — |
| 2025-10-13 | $96.13 | $162.50 | 1,067,100 | — | — |
| 2025-10-10 | $94.45 | $159.66 | 1,653,300 | — | — |
| 2025-10-09 | $95.48 | $161.41 | 1,269,500 | — | — |
| 2025-10-08 | $96.36 | $162.89 | 1,474,200 | — | — |
| 2025-10-07 | $96.94 | $163.87 | 1,393,200 | — | — |
| 2025-10-06 | $96.61 | $163.32 | 1,216,700 | — | — |
| 2025-10-03 | $96.38 | $162.93 | 1,534,600 | — | — |
| 2025-10-02 | $94.47 | $159.70 | 1,290,200 | — | — |
| 2025-10-01 | $94.46 | $159.68 | 988,500 | — | — |
| 2025-09-30 | $94.30 | $159.41 | 1,329,100 | — | — |
| 2025-09-29 | $93.90 | $158.73 | 1,524,200 | — | — |
| 2025-09-26 | $92.88 | $157.01 | 1,060,200 | — | — |
| 2025-09-25 | $92.40 | $156.20 | 2,061,000 | — | — |
| 2025-09-24 | $92.15 | $155.78 | 1,370,700 | — | — |
| 2025-09-23 | $92.23 | $155.91 | 1,285,900 | — | — |
| 2025-09-22 | $92.01 | $155.54 | 1,889,000 | — | — |
| 2025-09-19 | $93.32 | $157.75 | 1,691,200 | — | — |
| 2025-09-18 | $93.51 | $158.08 | 3,173,100 | — | — |
| 2025-09-17 | $94.66 | $160.02 | 1,206,000 | — | — |
| 2025-09-16 | $95.64 | $161.68 | 1,348,400 | — | — |
| 2025-09-15 | $95.34 | $161.17 | 1,696,400 | — | — |
| 2025-09-12 | $93.42 | $157.92 | 1,233,100 | — | — |
| 2025-09-11 | $93.93 | $158.79 | 2,664,700 | — | — |
| 2025-09-10 | $92.41 | $156.22 | 1,591,300 | — | — |
| 2025-09-09 | $93.24 | $157.62 | 1,758,300 | — | — |
| 2025-09-08 | $95.25 | $161.02 | 2,631,200 | — | — |
| 2025-09-05 | $96.55 | $162.13 | 3,264,900 | — | — |
| 2025-09-04 | $96.74 | $162.45 | 2,797,100 | — | — |
| 2025-09-03 | $96.58 | $162.18 | 1,373,300 | — | — |
| 2025-09-02 | $96.63 | $162.26 | 1,086,100 | — | — |
| 2025-08-29 | $96.78 | $162.52 | 974,800 | — | — |
| 2025-08-28 | $96.10 | $161.37 | 2,276,300 | — | — |
| 2025-08-27 | $97.25 | $163.30 | 1,826,200 | — | — |
| 2025-08-26 | $96.59 | $162.20 | 1,754,700 | — | — |
| 2025-08-25 | $94.92 | $159.39 | 1,857,500 | — | — |
| 2025-08-22 | $95.94 | $161.11 | 2,047,400 | — | — |
| 2025-08-21 | $94.03 | $157.90 | 978,300 | — | — |
| 2025-08-20 | $93.81 | $157.53 | 1,389,800 | — | — |
| 2025-08-19 | $94.35 | $158.44 | 2,099,000 | — | — |
| 2025-08-18 | $93.21 | $156.52 | 1,210,300 | — | — |
| 2025-08-15 | $93.34 | $156.74 | 1,103,700 | — | — |
| 2025-08-14 | $92.76 | $155.77 | 2,356,000 | — | — |
| 2025-08-13 | $93.89 | $157.66 | 3,614,000 | — | — |
| 2025-08-12 | $93.79 | $157.49 | 1,365,200 | — | — |
| 2025-08-11 | $93.24 | $156.57 | 1,549,200 | — | — |
| 2025-08-08 | $92.57 | $155.45 | 933,700 | — | — |
| 2025-08-07 | $92.49 | $155.31 | 1,250,900 | — | — |
| 2025-08-06 | $94.14 | $158.08 | 1,255,600 | — | — |
| 2025-08-05 | $94.17 | $158.13 | 1,759,800 | — | — |
| 2025-08-04 | $93.72 | $157.38 | 1,130,500 | — | — |
| 2025-08-01 | $92.86 | $155.93 | 2,049,300 | — | — |
| 2025-07-31 | $93.45 | $156.92 | 1,691,800 | — | — |
| 2025-07-30 | $94.23 | $158.23 | 2,029,000 | — | — |
| 2025-07-29 | $95.20 | $159.86 | 2,173,400 | — | — |
| 2025-07-28 | $95.01 | $159.54 | 1,545,900 | — | — |
| 2025-07-25 | $95.87 | $160.99 | 2,287,300 | — | — |
| 2025-07-24 | $95.42 | $160.23 | 2,607,200 | — | — |
| 2025-07-23 | $96.27 | $161.66 | 4,316,600 | — | — |
| 2025-07-22 | $100.37 | $168.54 | 2,566,900 | — | — |
| 2025-07-21 | $99.55 | $167.17 | 1,417,500 | — | — |
| 2025-07-18 | $99.50 | $167.08 | 2,900,100 | — | — |
| 2025-07-17 | $101.83 | $171.00 | 1,908,100 | — | — |
| 2025-07-16 | $102.88 | $172.76 | 833,300 | — | — |
| 2025-07-15 | $103.04 | $173.03 | 993,300 | — | — |
| 2025-07-14 | $103.93 | $174.52 | 916,300 | — | — |
| 2025-07-11 | $105.20 | $176.65 | 1,098,500 | — | — |
| 2025-07-10 | $106.03 | $178.05 | 1,067,700 | — | — |
| 2025-07-09 | $104.75 | $175.90 | 773,600 | — | — |
| 2025-07-08 | $104.95 | $176.23 | 1,543,500 | — | — |
| 2025-07-07 | $102.88 | $172.76 | 1,777,600 | — | — |
| 2025-07-03 | $106.46 | $178.77 | 761,800 | — | — |
| 2025-07-02 | $106.60 | $179.01 | 1,399,800 | — | — |
| 2025-07-01 | $104.98 | $176.29 | 1,051,700 | — | — |
| 2025-06-30 | $104.04 | $174.71 | 1,418,300 | — | — |
| 2025-06-27 | $103.35 | $173.55 | 2,783,900 | — | — |
| 2025-06-26 | $103.89 | $174.45 | 1,843,500 | — | — |
| 2025-06-25 | $101.38 | $170.24 | 1,359,500 | — | — |
| 2025-06-24 | $102.12 | $171.48 | 1,073,000 | — | — |
| 2025-06-23 | $102.28 | $171.75 | 1,385,600 | — | — |
| 2025-06-20 | $101.84 | $171.01 | 1,114,000 | — | — |
| 2025-06-18 | $101.85 | $171.03 | 1,322,000 | — | — |
| 2025-06-17 | $102.06 | $171.38 | 1,210,600 | — | — |
| 2025-06-16 | $104.78 | $175.95 | 1,441,100 | — | — |
| 2025-06-13 | $103.77 | $174.25 | 1,047,000 | — | — |
| 2025-06-12 | $105.25 | $176.74 | 1,303,800 | — | — |
| 2025-06-11 | $104.44 | $175.38 | 2,041,900 | — | — |
| 2025-06-10 | $105.67 | $177.44 | 1,589,600 | — | — |
| 2025-06-09 | $104.60 | $175.65 | 1,342,000 | — | — |
| 2025-06-06 | $104.92 | $175.10 | 2,828,100 | — | — |
| 2025-06-05 | $105.57 | $176.18 | 1,008,800 | — | — |
| 2025-06-04 | $106.09 | $177.05 | 921,000 | — | — |
| 2025-06-03 | $105.85 | $176.65 | 1,248,800 | — | — |
| 2025-06-02 | $104.89 | $175.05 | 2,019,200 | — | — |
| 2025-05-30 | $104.94 | $175.13 | 1,187,300 | — | — |
| 2025-05-29 | $104.98 | $175.20 | 1,134,000 | — | — |
| 2025-05-28 | $104.87 | $175.01 | 793,600 | — | — |
| 2025-05-27 | $105.22 | $175.60 | 1,637,000 | — | — |
| 2025-05-23 | $104.98 | $175.20 | 1,221,500 | — | — |
| 2025-05-22 | $106.22 | $177.27 | 1,175,900 | — | — |
| 2025-05-21 | $106.10 | $177.07 | 846,500 | — | — |
| 2025-05-20 | $107.45 | $179.32 | 885,400 | — | — |
| 2025-05-19 | $107.54 | $179.47 | 718,800 | — | — |
| 2025-05-16 | $108.07 | $180.35 | 1,208,600 | — | — |
| 2025-05-15 | $108.13 | $180.45 | 1,387,700 | — | — |
| 2025-05-14 | $106.40 | $177.57 | 1,207,100 | — | — |
| 2025-05-13 | $105.20 | $175.56 | 1,607,100 | — | — |
| 2025-05-12 | $104.70 | $174.73 | 1,675,300 | — | — |
| 2025-05-09 | $100.36 | $167.49 | 996,800 | — | — |
| 2025-05-08 | $101.33 | $169.11 | 1,422,200 | — | — |
| 2025-05-07 | $99.77 | $166.50 | 1,342,500 | — | — |
| 2025-05-06 | $98.43 | $164.27 | 1,019,800 | — | — |
| 2025-05-05 | $98.69 | $164.70 | 1,271,600 | — | — |
| 2025-05-02 | $101.34 | $169.12 | 3,675,500 | — | — |
| 2025-05-01 | $95.62 | $159.58 | 1,836,900 | — | — |
| 2025-04-30 | $96.82 | $161.58 | 1,182,000 | — | — |
| 2025-04-29 | $96.43 | $160.93 | 1,512,000 | — | — |
| 2025-04-28 | $96.52 | $161.08 | 1,119,600 | — | — |
| 2025-04-25 | $97.10 | $162.05 | 731,200 | — | — |
| 2025-04-24 | $97.63 | $162.93 | 1,223,600 | — | — |
| 2025-04-23 | $97.77 | $163.16 | 1,456,500 | — | — |
| 2025-04-22 | $97.59 | $162.86 | 1,418,200 | — | — |
| 2025-04-21 | $98.60 | $164.55 | 822,500 | — | — |
| 2025-04-17 | $99.17 | $165.50 | 1,159,600 | — | — |
| 2025-04-16 | $98.54 | $164.45 | 1,547,100 | — | — |
| 2025-04-15 | $98.46 | $164.32 | 1,231,300 | — | — |
| 2025-04-14 | $100.19 | $167.20 | 1,249,500 | — | — |
| 2025-04-11 | $99.76 | $166.49 | 1,712,800 | — | — |
| 2025-04-10 | $95.81 | $159.89 | 1,702,000 | — | — |
| 2025-04-09 | $98.32 | $164.08 | 2,466,400 | — | — |
| 2025-04-08 | $92.66 | $154.64 | 2,513,900 | — | — |
| 2025-04-07 | $94.75 | $158.12 | 2,610,400 | — | — |
| 2025-04-04 | $96.49 | $161.03 | 1,795,800 | — | — |
| 2025-04-03 | $98.21 | $163.90 | 2,312,200 | — | — |
| 2025-04-02 | $100.24 | $167.29 | 986,300 | — | — |
| 2025-04-01 | $98.62 | $164.58 | 1,355,200 | — | — |
| 2025-03-31 | $97.46 | $162.65 | 1,170,400 | — | — |
| 2025-03-28 | $97.45 | $162.63 | 1,023,600 | — | — |
| 2025-03-27 | $99.76 | $166.49 | 1,642,300 | — | — |
| 2025-03-26 | $100.07 | $167.00 | 1,904,800 | — | — |
| 2025-03-25 | $98.35 | $164.13 | 911,700 | — | — |
| 2025-03-24 | $98.70 | $164.72 | 1,462,500 | — | — |
| 2025-03-21 | $96.81 | $161.56 | 1,071,300 | — | — |
| 2025-03-20 | $97.74 | $163.11 | 1,311,700 | — | — |
| 2025-03-19 | $97.66 | $162.98 | 856,800 | — | — |
| 2025-03-18 | $97.53 | $162.76 | 807,400 | — | — |
| 2025-03-17 | $98.20 | $163.88 | 887,700 | — | — |
| 2025-03-14 | $97.70 | $163.05 | 700,800 | — | — |
| 2025-03-13 | $95.92 | $160.08 | 1,455,300 | — | — |
| 2025-03-12 | $96.88 | $161.68 | 2,211,900 | — | — |
| 2025-03-11 | $95.46 | $159.31 | 2,535,300 | — | — |
| 2025-03-10 | $98.15 | $163.80 | 1,348,600 | — | — |
| 2025-03-07 | $101.07 | $167.64 | 4,142,400 | — | — |
| 2025-03-06 | $101.94 | $169.08 | 1,117,800 | — | — |
| 2025-03-05 | $100.12 | $166.07 | 1,120,500 | — | — |
| 2025-03-04 | $97.47 | $161.67 | 1,697,600 | — | — |
| 2025-03-03 | $98.25 | $162.96 | 2,201,600 | — | — |
| 2025-02-28 | $101.36 | $168.12 | 1,340,500 | — | — |
| 2025-02-27 | $99.76 | $165.47 | 1,615,600 | — | — |
| 2025-02-26 | $100.47 | $166.65 | 824,700 | — | — |
| 2025-02-25 | $100.65 | $166.94 | 1,474,100 | — | — |
| 2025-02-24 | $101.09 | $167.67 | 2,253,000 | — | — |
| 2025-02-21 | $103.99 | $172.48 | 1,342,700 | — | — |
| 2025-02-20 | $103.83 | $172.22 | 940,200 | — | — |
| 2025-02-19 | $102.38 | $169.81 | 1,043,600 | — | — |
| 2025-02-18 | $102.79 | $170.49 | 1,280,800 | — | — |
| 2025-02-14 | $101.59 | $168.50 | 1,412,700 | — | — |
| 2025-02-13 | $102.57 | $170.13 | 2,044,100 | — | — |
| 2025-02-12 | $102.63 | $170.23 | 952,000 | — | — |
| 2025-02-11 | $102.92 | $170.71 | 1,601,100 | — | — |
| 2025-02-10 | $102.50 | $170.01 | 1,465,400 | — | — |
| 2025-02-07 | $101.58 | $168.49 | 1,469,900 | — | — |
| 2025-02-06 | $103.18 | $171.14 | 944,200 | — | — |
| 2025-02-05 | $103.94 | $172.40 | 1,191,400 | — | — |
| 2025-02-04 | $101.71 | $168.70 | 1,752,000 | — | — |
| 2025-02-03 | $98.72 | $163.74 | 2,562,700 | — | — |
| 2025-01-31 | $104.51 | $173.35 | 2,326,400 | — | — |
| 2025-01-30 | $105.20 | $174.49 | 1,586,500 | — | — |
| 2025-01-29 | $105.53 | $175.04 | 964,900 | — | — |
| 2025-01-28 | $105.12 | $174.36 | 1,817,100 | — | — |
| 2025-01-27 | $106.78 | $177.11 | 1,347,500 | — | — |
| 2025-01-24 | $105.54 | $175.06 | 1,147,200 | — | — |
| 2025-01-23 | $106.25 | $176.23 | 1,584,800 | — | — |
| 2025-01-22 | $104.43 | $173.21 | 1,068,000 | — | — |
| 2025-01-21 | $103.68 | $171.97 | 1,283,900 | — | — |
| 2025-01-17 | $101.52 | $168.39 | 1,216,800 | — | — |
| 2025-01-16 | $101.99 | $169.17 | 1,463,200 | — | — |
| 2025-01-15 | $100.69 | $167.01 | 865,100 | — | — |
| 2025-01-14 | $100.29 | $166.35 | 1,312,000 | — | — |
| 2025-01-13 | $100.26 | $166.30 | 1,467,100 | — | — |
| 2025-01-10 | $99.95 | $165.78 | 1,554,800 | — | — |
| 2025-01-08 | $102.40 | $169.85 | 1,026,000 | — | — |
| 2025-01-07 | $104.34 | $173.07 | 1,302,300 | — | — |
| 2025-01-06 | $103.61 | $171.85 | 1,321,200 | — | — |
| 2025-01-03 | $102.53 | $170.06 | 802,200 | — | — |
| 2025-01-02 | $101.86 | $168.95 | 1,193,000 | — | — |