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
- 2004-10-29 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 | $154.71 | $359.34 | 1,369,900 | — | — |
| 2025-12-30 | $156.39 | $363.24 | 1,085,800 | — | — |
| 2025-12-29 | $155.65 | $361.52 | 1,261,000 | — | — |
| 2025-12-26 | $155.01 | $360.03 | 746,100 | — | — |
| 2025-12-24 | $155.19 | $360.45 | 498,400 | — | — |
| 2025-12-23 | $153.88 | $357.41 | 1,700,500 | — | — |
| 2025-12-22 | $153.51 | $356.55 | 2,443,900 | — | — |
| 2025-12-19 | $149.99 | $348.37 | 5,257,700 | — | — |
| 2025-12-18 | $147.93 | $343.59 | 2,545,200 | — | — |
| 2025-12-17 | $148.39 | $344.66 | 2,820,600 | — | — |
| 2025-12-16 | $150.28 | $349.05 | 2,710,400 | — | — |
| 2025-12-15 | $152.89 | $355.11 | 3,007,900 | — | — |
| 2025-12-12 | $153.63 | $353.99 | 3,460,000 | — | — |
| 2025-12-11 | $158.82 | $365.95 | 2,293,900 | — | — |
| 2025-12-10 | $159.51 | $367.54 | 2,384,700 | — | — |
| 2025-12-09 | $162.76 | $375.03 | 1,239,900 | — | — |
| 2025-12-08 | $163.78 | $377.38 | 1,637,200 | — | — |
| 2025-12-05 | $164.73 | $379.57 | 1,875,200 | — | — |
| 2025-12-04 | $161.02 | $371.02 | 1,774,200 | — | — |
| 2025-12-03 | $159.69 | $367.96 | 1,362,300 | — | — |
| 2025-12-02 | $156.50 | $360.61 | 1,293,300 | — | — |
| 2025-12-01 | $156.39 | $360.35 | 1,357,800 | — | — |
| 2025-11-28 | $160.12 | $368.95 | 625,700 | — | — |
| 2025-11-26 | $158.91 | $366.16 | 1,705,100 | — | — |
| 2025-11-25 | $157.37 | $362.61 | 1,707,600 | — | — |
| 2025-11-24 | $159.01 | $366.39 | 4,469,900 | — | — |
| 2025-11-21 | $157.18 | $362.17 | 2,391,400 | — | — |
| 2025-11-20 | $157.59 | $363.12 | 2,446,600 | — | — |
| 2025-11-19 | $159.30 | $367.06 | 1,539,300 | — | — |
| 2025-11-18 | $159.62 | $367.80 | 2,058,100 | — | — |
| 2025-11-17 | $157.70 | $363.37 | 1,855,100 | — | — |
| 2025-11-14 | $158.18 | $364.48 | 2,088,800 | — | — |
| 2025-11-13 | $158.11 | $364.32 | 2,687,200 | — | — |
| 2025-11-12 | $163.90 | $377.66 | 2,213,500 | — | — |
| 2025-11-11 | $168.57 | $388.42 | 1,354,600 | — | — |
| 2025-11-10 | $169.21 | $389.89 | 1,247,600 | — | — |
| 2025-11-07 | $169.89 | $391.46 | 1,211,900 | — | — |
| 2025-11-06 | $168.35 | $387.91 | 1,473,600 | — | — |
| 2025-11-05 | $166.52 | $383.69 | 1,681,000 | — | — |
| 2025-11-04 | $168.27 | $387.73 | 1,448,400 | — | — |
| 2025-11-03 | $171.96 | $396.23 | 1,513,700 | — | — |
| 2025-10-31 | $170.41 | $392.66 | 1,838,600 | — | — |
| 2025-10-30 | $170.75 | $393.44 | 2,069,100 | — | — |
| 2025-10-29 | $167.14 | $385.12 | 2,017,000 | — | — |
| 2025-10-28 | $174.06 | $401.07 | 1,432,300 | — | — |
| 2025-10-27 | $178.14 | $410.47 | 2,103,800 | — | — |
| 2025-10-24 | $179.28 | $413.10 | 2,472,300 | — | — |
| 2025-10-23 | $175.39 | $404.13 | 2,510,500 | — | — |
| 2025-10-22 | $172.41 | $397.27 | 1,542,900 | — | — |
| 2025-10-21 | $171.63 | $395.47 | 1,391,200 | — | — |
| 2025-10-20 | $172.92 | $398.44 | 1,705,500 | — | — |
| 2025-10-17 | $172.73 | $398.00 | 1,321,500 | — | — |
| 2025-10-16 | $173.96 | $400.84 | 1,318,500 | — | — |
| 2025-10-15 | $175.20 | $403.69 | 1,447,900 | — | — |
| 2025-10-14 | $171.88 | $396.04 | 1,138,600 | — | — |
| 2025-10-13 | $171.56 | $395.31 | 957,700 | — | — |
| 2025-10-10 | $168.49 | $388.23 | 1,551,700 | — | — |
| 2025-10-09 | $175.21 | $403.72 | 1,190,800 | — | — |
| 2025-10-08 | $174.20 | $401.39 | 1,471,700 | — | — |
| 2025-10-07 | $175.14 | $403.56 | 853,900 | — | — |
| 2025-10-06 | $176.96 | $407.75 | 1,873,600 | — | — |
| 2025-10-03 | $176.35 | $406.34 | 1,635,900 | — | — |
| 2025-10-02 | $173.75 | $400.35 | 1,824,900 | — | — |
| 2025-10-01 | $171.45 | $395.05 | 1,345,800 | — | — |
| 2025-09-30 | $172.88 | $398.35 | 1,516,400 | — | — |
| 2025-09-29 | $170.11 | $391.97 | 1,277,600 | — | — |
| 2025-09-26 | $171.46 | $395.08 | 785,200 | — | — |
| 2025-09-25 | $171.36 | $394.85 | 1,272,600 | — | — |
| 2025-09-24 | $172.00 | $396.32 | 1,308,700 | — | — |
| 2025-09-23 | $174.12 | $401.21 | 1,019,400 | — | — |
| 2025-09-22 | $174.69 | $402.52 | 1,837,400 | — | — |
| 2025-09-19 | $172.08 | $396.51 | 3,146,600 | — | — |
| 2025-09-18 | $171.36 | $394.85 | 1,012,600 | — | — |
| 2025-09-17 | $171.15 | $394.36 | 1,730,600 | — | — |
| 2025-09-16 | $173.86 | $400.61 | 1,590,100 | — | — |
| 2025-09-15 | $175.04 | $403.33 | 2,199,800 | — | — |
| 2025-09-12 | $173.50 | $396.97 | 1,341,300 | — | — |
| 2025-09-11 | $174.67 | $399.64 | 1,582,800 | — | — |
| 2025-09-10 | $173.89 | $397.86 | 3,004,200 | — | — |
| 2025-09-09 | $163.98 | $375.18 | 1,893,700 | — | — |
| 2025-09-08 | $161.21 | $368.85 | 1,879,700 | — | — |
| 2025-09-05 | $163.24 | $373.49 | 1,352,700 | — | — |
| 2025-09-04 | $162.84 | $372.58 | 1,366,800 | — | — |
| 2025-09-03 | $161.50 | $369.51 | 1,669,600 | — | — |
| 2025-09-02 | $162.95 | $372.83 | 1,404,700 | — | — |
| 2025-08-29 | $167.64 | $383.56 | 1,628,400 | — | — |
| 2025-08-28 | $168.57 | $385.69 | 1,010,100 | — | — |
| 2025-08-27 | $169.73 | $388.34 | 1,346,400 | — | — |
| 2025-08-26 | $167.92 | $384.20 | 3,334,700 | — | — |
| 2025-08-25 | $165.86 | $379.49 | 789,700 | — | — |
| 2025-08-22 | $167.06 | $382.23 | 1,355,900 | — | — |
| 2025-08-21 | $163.78 | $374.73 | 1,470,300 | — | — |
| 2025-08-20 | $165.33 | $378.27 | 1,657,900 | — | — |
| 2025-08-19 | $166.57 | $381.11 | 1,312,200 | — | — |
| 2025-08-18 | $165.02 | $377.56 | 1,625,700 | — | — |
| 2025-08-15 | $166.90 | $381.87 | 1,950,400 | — | — |
| 2025-08-14 | $166.22 | $380.31 | 1,313,000 | — | — |
| 2025-08-13 | $168.58 | $385.71 | 1,488,400 | — | — |
| 2025-08-12 | $169.27 | $387.29 | 1,098,800 | — | — |
| 2025-08-11 | $168.73 | $386.05 | 983,300 | — | — |
| 2025-08-08 | $169.91 | $388.75 | 905,200 | — | — |
| 2025-08-07 | $171.23 | $391.77 | 1,164,500 | — | — |
| 2025-08-06 | $169.49 | $387.79 | 1,285,400 | — | — |
| 2025-08-05 | $172.17 | $393.92 | 1,041,300 | — | — |
| 2025-08-04 | $172.91 | $395.62 | 1,347,700 | — | — |
| 2025-08-01 | $172.21 | $394.01 | 1,662,100 | — | — |
| 2025-07-31 | $176.44 | $403.69 | 1,963,300 | — | — |
| 2025-07-30 | $177.30 | $405.66 | 1,128,000 | — | — |
| 2025-07-29 | $178.30 | $407.95 | 1,609,400 | — | — |
| 2025-07-28 | $175.72 | $402.05 | 1,547,000 | — | — |
| 2025-07-25 | $177.91 | $407.06 | 2,602,200 | — | — |
| 2025-07-24 | $180.02 | $411.88 | 1,882,600 | — | — |
| 2025-07-23 | $179.24 | $410.10 | 1,264,500 | — | — |
| 2025-07-22 | $179.34 | $410.33 | 1,662,600 | — | — |
| 2025-07-21 | $177.11 | $405.23 | 1,620,100 | — | — |
| 2025-07-18 | $177.98 | $407.22 | 1,393,300 | — | — |
| 2025-07-17 | $176.76 | $404.43 | 1,706,100 | — | — |
| 2025-07-16 | $172.98 | $395.78 | 1,490,100 | — | — |
| 2025-07-15 | $171.13 | $391.54 | 1,424,200 | — | — |
| 2025-07-14 | $170.93 | $391.09 | 1,184,300 | — | — |
| 2025-07-11 | $168.47 | $385.46 | 1,494,000 | — | — |
| 2025-07-10 | $170.48 | $390.06 | 1,217,200 | — | — |
| 2025-07-09 | $171.18 | $391.66 | 1,004,100 | — | — |
| 2025-07-08 | $170.80 | $390.79 | 1,266,600 | — | — |
| 2025-07-07 | $171.64 | $392.71 | 1,267,700 | — | — |
| 2025-07-03 | $172.60 | $394.91 | 780,900 | — | — |
| 2025-07-02 | $172.16 | $393.90 | 1,568,700 | — | — |
| 2025-07-01 | $171.25 | $391.82 | 2,250,400 | — | — |
| 2025-06-30 | $174.33 | $398.87 | 2,505,700 | — | — |
| 2025-06-27 | $171.36 | $392.07 | 2,658,900 | — | — |
| 2025-06-26 | $169.59 | $388.02 | 4,734,200 | — | — |
| 2025-06-25 | $172.25 | $394.11 | 2,964,200 | — | — |
| 2025-06-24 | $177.66 | $406.48 | 1,558,500 | — | — |
| 2025-06-23 | $177.34 | $405.75 | 1,183,200 | — | — |
| 2025-06-20 | $175.42 | $401.36 | 2,641,300 | — | — |
| 2025-06-18 | $176.60 | $404.06 | 1,470,300 | — | — |
| 2025-06-17 | $176.06 | $402.82 | 1,185,600 | — | — |
| 2025-06-16 | $176.06 | $402.82 | 1,394,500 | — | — |
| 2025-06-13 | $174.47 | $399.19 | 1,520,900 | — | — |
| 2025-06-12 | $176.53 | $401.11 | 1,924,700 | — | — |
| 2025-06-11 | $175.84 | $399.54 | 2,042,300 | — | — |
| 2025-06-10 | $177.69 | $403.74 | 1,766,400 | — | — |
| 2025-06-09 | $176.68 | $401.45 | 1,689,300 | — | — |
| 2025-06-06 | $176.84 | $401.81 | 1,748,400 | — | — |
| 2025-06-05 | $175.91 | $399.70 | 1,555,500 | — | — |
| 2025-06-04 | $176.00 | $399.90 | 1,609,300 | — | — |
| 2025-06-03 | $173.74 | $394.77 | 1,363,600 | — | — |
| 2025-06-02 | $172.72 | $392.45 | 1,340,500 | — | — |
| 2025-05-30 | $171.52 | $389.72 | 4,130,900 | — | — |
| 2025-05-29 | $172.26 | $391.41 | 2,204,600 | — | — |
| 2025-05-28 | $169.58 | $385.32 | 1,840,700 | — | — |
| 2025-05-27 | $170.68 | $387.82 | 1,847,000 | — | — |
| 2025-05-23 | $168.12 | $382.00 | 1,151,600 | — | — |
| 2025-05-22 | $167.95 | $381.61 | 1,172,900 | — | — |
| 2025-05-21 | $167.29 | $380.11 | 1,131,100 | — | — |
| 2025-05-20 | $170.13 | $386.57 | 933,700 | — | — |
| 2025-05-19 | $170.79 | $388.07 | 1,113,300 | — | — |
| 2025-05-16 | $170.05 | $386.38 | 1,196,900 | — | — |
| 2025-05-15 | $167.79 | $381.25 | 1,629,000 | — | — |
| 2025-05-14 | $165.67 | $376.43 | 1,901,700 | — | — |
| 2025-05-13 | $165.80 | $376.73 | 2,060,800 | — | — |
| 2025-05-12 | $166.00 | $377.18 | 1,931,200 | — | — |
| 2025-05-09 | $166.57 | $378.48 | 1,399,300 | — | — |
| 2025-05-08 | $166.70 | $378.77 | 1,679,100 | — | — |
| 2025-05-07 | $167.18 | $379.86 | 2,016,800 | — | — |
| 2025-05-06 | $166.63 | $378.61 | 1,602,100 | — | — |
| 2025-05-05 | $166.64 | $378.64 | 1,497,700 | — | — |
| 2025-05-02 | $164.55 | $373.89 | 1,510,600 | — | — |
| 2025-05-01 | $161.88 | $367.82 | 2,051,800 | — | — |
| 2025-04-30 | $160.54 | $364.78 | 2,044,700 | — | — |
| 2025-04-29 | $159.87 | $363.25 | 1,624,800 | — | — |
| 2025-04-28 | $160.35 | $364.34 | 2,264,700 | — | — |
| 2025-04-25 | $159.88 | $363.28 | 3,387,600 | — | — |
| 2025-04-24 | $153.75 | $349.35 | 1,957,400 | — | — |
| 2025-04-23 | $151.59 | $344.44 | 1,785,000 | — | — |
| 2025-04-22 | $148.89 | $338.30 | 2,097,000 | — | — |
| 2025-04-21 | $146.34 | $332.51 | 2,572,900 | — | — |
| 2025-04-17 | $150.75 | $342.53 | 2,040,300 | — | — |
| 2025-04-16 | $148.18 | $336.69 | 2,077,800 | — | — |
| 2025-04-15 | $146.23 | $332.26 | 1,587,500 | — | — |
| 2025-04-14 | $146.31 | $332.44 | 1,324,500 | — | — |
| 2025-04-11 | $145.09 | $329.67 | 1,663,400 | — | — |
| 2025-04-10 | $142.29 | $323.31 | 2,162,700 | — | — |
| 2025-04-09 | $145.77 | $331.22 | 3,469,500 | — | — |
| 2025-04-08 | $136.11 | $309.27 | 3,515,200 | — | — |
| 2025-04-07 | $136.67 | $310.54 | 3,819,500 | — | — |
| 2025-04-04 | $137.50 | $312.42 | 3,800,800 | — | — |
| 2025-04-03 | $141.09 | $320.58 | 3,789,300 | — | — |
| 2025-04-02 | $148.68 | $337.83 | 2,164,400 | — | — |
| 2025-04-01 | $146.05 | $331.85 | 2,117,800 | — | — |
| 2025-03-31 | $143.29 | $325.58 | 3,860,200 | — | — |
| 2025-03-28 | $142.10 | $322.88 | 2,799,200 | — | — |
| 2025-03-27 | $144.95 | $329.35 | 2,706,500 | — | — |
| 2025-03-26 | $149.40 | $339.46 | 2,241,800 | — | — |
| 2025-03-25 | $151.42 | $344.05 | 2,582,200 | — | — |
| 2025-03-24 | $155.49 | $353.30 | 2,023,100 | — | — |
| 2025-03-21 | $150.38 | $341.69 | 4,766,100 | — | — |
| 2025-03-20 | $151.41 | $344.03 | 1,392,200 | — | — |
| 2025-03-19 | $151.09 | $343.30 | 1,883,200 | — | — |
| 2025-03-18 | $148.66 | $337.78 | 1,933,500 | — | — |
| 2025-03-17 | $151.85 | $345.03 | 2,224,700 | — | — |
| 2025-03-14 | $148.57 | $337.58 | 2,814,600 | — | — |
| 2025-03-13 | $145.94 | $328.83 | 2,442,600 | — | — |
| 2025-03-12 | $151.67 | $341.74 | 2,607,800 | — | — |
| 2025-03-11 | $147.01 | $331.24 | 3,725,500 | — | — |
| 2025-03-10 | $145.63 | $328.13 | 2,903,500 | — | — |
| 2025-03-07 | $149.17 | $336.11 | 2,704,700 | — | — |
| 2025-03-06 | $148.42 | $334.42 | 2,557,800 | — | — |
| 2025-03-05 | $157.28 | $354.38 | 2,016,000 | — | — |
| 2025-03-04 | $155.67 | $350.75 | 2,562,200 | — | — |
| 2025-03-03 | $155.31 | $349.94 | 2,455,700 | — | — |
| 2025-02-28 | $156.32 | $352.22 | 5,769,900 | — | — |
| 2025-02-27 | $157.27 | $354.36 | 2,299,800 | — | — |
| 2025-02-26 | $159.38 | $359.11 | 1,896,800 | — | — |
| 2025-02-25 | $158.16 | $356.36 | 2,952,200 | — | — |
| 2025-02-24 | $159.69 | $359.81 | 3,969,200 | — | — |
| 2025-02-21 | $165.36 | $372.59 | 2,498,400 | — | — |
| 2025-02-20 | $172.00 | $387.55 | 2,131,800 | — | — |
| 2025-02-19 | $169.61 | $382.16 | 2,119,200 | — | — |
| 2025-02-18 | $165.65 | $373.24 | 2,364,200 | — | — |
| 2025-02-14 | $164.28 | $370.15 | 4,795,100 | — | — |
| 2025-02-13 | $164.81 | $371.35 | 2,707,300 | — | — |
| 2025-02-12 | $163.22 | $367.76 | 1,803,600 | — | — |
| 2025-02-11 | $165.66 | $373.26 | 2,571,200 | — | — |
| 2025-02-10 | $166.39 | $374.91 | 2,163,900 | — | — |
| 2025-02-07 | $168.07 | $378.69 | 1,054,300 | — | — |
| 2025-02-06 | $168.11 | $378.78 | 1,276,600 | — | — |
| 2025-02-05 | $167.19 | $376.71 | 1,647,600 | — | — |
| 2025-02-04 | $163.34 | $368.03 | 2,055,300 | — | — |
| 2025-02-03 | $161.43 | $363.73 | 2,242,700 | — | — |
| 2025-01-31 | $163.86 | $369.21 | 2,010,600 | — | — |
| 2025-01-30 | $164.23 | $370.04 | 1,964,200 | — | — |
| 2025-01-29 | $161.73 | $364.41 | 2,660,000 | — | — |
| 2025-01-28 | $162.14 | $365.33 | 4,745,500 | — | — |
| 2025-01-27 | $164.74 | $371.19 | 8,405,400 | — | — |
| 2025-01-24 | $180.50 | $406.70 | 1,851,700 | — | — |
| 2025-01-23 | $183.51 | $413.48 | 1,765,800 | — | — |
| 2025-01-22 | $182.44 | $411.07 | 2,723,400 | — | — |
| 2025-01-21 | $183.56 | $413.59 | 1,926,400 | — | — |
| 2025-01-17 | $178.43 | $402.04 | 1,639,400 | — | — |
| 2025-01-16 | $180.10 | $405.80 | 1,735,200 | — | — |
| 2025-01-15 | $174.91 | $394.10 | 1,859,800 | — | — |
| 2025-01-14 | $173.89 | $391.81 | 1,537,400 | — | — |
| 2025-01-13 | $171.92 | $387.37 | 1,798,000 | — | — |
| 2025-01-10 | $173.34 | $390.57 | 2,781,400 | — | — |
| 2025-01-08 | $180.87 | $407.53 | 1,728,600 | — | — |
| 2025-01-07 | $179.88 | $405.30 | 2,288,500 | — | — |
| 2025-01-06 | $179.60 | $404.67 | 2,021,300 | — | — |
| 2025-01-03 | $181.74 | $409.49 | 1,574,200 | — | — |
| 2025-01-02 | $177.00 | $398.81 | 1,285,900 | — | — |