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
- 2004-08-16 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 | $130.22 | $315.76 | 806,800 | — | — |
| 2025-12-30 | $131.56 | $319.00 | 734,800 | — | — |
| 2025-12-29 | $130.74 | $317.02 | 708,800 | — | — |
| 2025-12-26 | $130.79 | $317.14 | 532,400 | — | — |
| 2025-12-24 | $130.26 | $315.85 | 496,700 | — | — |
| 2025-12-23 | $129.40 | $313.77 | 1,330,600 | — | — |
| 2025-12-22 | $130.76 | $317.06 | 1,152,700 | — | — |
| 2025-12-19 | $130.07 | $315.39 | 2,880,500 | — | — |
| 2025-12-18 | $130.89 | $317.38 | 1,224,900 | — | — |
| 2025-12-17 | $131.88 | $319.78 | 1,571,700 | — | — |
| 2025-12-16 | $130.70 | $316.92 | 1,337,700 | — | — |
| 2025-12-15 | $133.30 | $323.22 | 1,625,600 | — | — |
| 2025-12-12 | $134.48 | $322.16 | 1,728,900 | — | — |
| 2025-12-11 | $133.02 | $318.66 | 1,351,100 | — | — |
| 2025-12-10 | $129.77 | $310.87 | 1,924,900 | — | — |
| 2025-12-09 | $126.69 | $303.50 | 1,538,600 | — | — |
| 2025-12-08 | $128.54 | $307.93 | 1,103,900 | — | — |
| 2025-12-05 | $129.56 | $310.37 | 1,158,200 | — | — |
| 2025-12-04 | $131.09 | $314.04 | 974,500 | — | — |
| 2025-12-03 | $132.24 | $316.79 | 991,500 | — | — |
| 2025-12-02 | $132.52 | $317.46 | 997,300 | — | — |
| 2025-12-01 | $131.94 | $316.07 | 992,900 | — | — |
| 2025-11-28 | $133.17 | $319.02 | 371,000 | — | — |
| 2025-11-26 | $133.29 | $319.31 | 936,600 | — | — |
| 2025-11-25 | $132.37 | $317.10 | 980,900 | — | — |
| 2025-11-24 | $130.35 | $312.26 | 1,126,400 | — | — |
| 2025-11-21 | $131.46 | $314.92 | 1,154,200 | — | — |
| 2025-11-20 | $128.81 | $308.57 | 1,490,700 | — | — |
| 2025-11-19 | $129.42 | $310.04 | 838,100 | — | — |
| 2025-11-18 | $130.34 | $312.24 | 878,400 | — | — |
| 2025-11-17 | $130.55 | $312.74 | 1,138,700 | — | — |
| 2025-11-14 | $132.91 | $318.40 | 1,171,300 | — | — |
| 2025-11-13 | $131.94 | $316.07 | 1,202,000 | — | — |
| 2025-11-12 | $132.63 | $317.73 | 1,745,200 | — | — |
| 2025-11-11 | $133.93 | $320.84 | 1,247,900 | — | — |
| 2025-11-10 | $130.50 | $312.62 | 953,800 | — | — |
| 2025-11-07 | $133.18 | $319.04 | 866,900 | — | — |
| 2025-11-06 | $131.06 | $313.96 | 1,055,300 | — | — |
| 2025-11-05 | $133.01 | $318.64 | 1,380,700 | — | — |
| 2025-11-04 | $131.42 | $314.83 | 1,333,800 | — | — |
| 2025-11-03 | $131.20 | $314.30 | 1,575,500 | — | — |
| 2025-10-31 | $133.54 | $319.91 | 2,550,800 | — | — |
| 2025-10-30 | $134.80 | $322.92 | 3,030,400 | — | — |
| 2025-10-29 | $141.76 | $339.60 | 1,228,400 | — | — |
| 2025-10-28 | $146.92 | $351.96 | 685,700 | — | — |
| 2025-10-27 | $149.51 | $358.16 | 889,800 | — | — |
| 2025-10-24 | $150.26 | $359.96 | 604,100 | — | — |
| 2025-10-23 | $150.81 | $361.28 | 575,500 | — | — |
| 2025-10-22 | $152.09 | $364.34 | 715,700 | — | — |
| 2025-10-21 | $150.55 | $360.65 | 789,300 | — | — |
| 2025-10-20 | $151.47 | $362.86 | 742,300 | — | — |
| 2025-10-17 | $151.54 | $363.03 | 1,191,200 | — | — |
| 2025-10-16 | $152.00 | $364.13 | 961,100 | — | — |
| 2025-10-15 | $149.19 | $357.40 | 1,161,300 | — | — |
| 2025-10-14 | $147.84 | $354.16 | 1,284,300 | — | — |
| 2025-10-13 | $145.02 | $347.41 | 1,162,700 | — | — |
| 2025-10-10 | $141.98 | $340.12 | 1,040,400 | — | — |
| 2025-10-09 | $143.08 | $342.76 | 859,800 | — | — |
| 2025-10-08 | $142.41 | $341.15 | 1,064,500 | — | — |
| 2025-10-07 | $142.87 | $342.26 | 973,200 | — | — |
| 2025-10-06 | $141.58 | $339.17 | 1,144,800 | — | — |
| 2025-10-03 | $142.82 | $342.14 | 812,400 | — | — |
| 2025-10-02 | $141.47 | $338.90 | 922,500 | — | — |
| 2025-10-01 | $141.13 | $338.09 | 889,600 | — | — |
| 2025-09-30 | $140.94 | $337.63 | 828,000 | — | — |
| 2025-09-29 | $141.45 | $338.85 | 1,099,500 | — | — |
| 2025-09-26 | $139.83 | $334.97 | 896,100 | — | — |
| 2025-09-25 | $137.71 | $329.89 | 800,300 | — | — |
| 2025-09-24 | $137.66 | $329.77 | 797,400 | — | — |
| 2025-09-23 | $138.55 | $331.91 | 1,113,300 | — | — |
| 2025-09-22 | $138.60 | $332.03 | 884,100 | — | — |
| 2025-09-19 | $139.32 | $333.75 | 2,182,100 | — | — |
| 2025-09-18 | $142.69 | $341.82 | 875,100 | — | — |
| 2025-09-17 | $143.18 | $343.00 | 738,100 | — | — |
| 2025-09-16 | $143.42 | $343.57 | 981,500 | — | — |
| 2025-09-15 | $143.73 | $344.32 | 892,900 | — | — |
| 2025-09-12 | $147.15 | $348.63 | 1,176,600 | — | — |
| 2025-09-11 | $148.31 | $351.38 | 959,000 | — | — |
| 2025-09-10 | $145.00 | $343.53 | 944,900 | — | — |
| 2025-09-09 | $144.88 | $343.25 | 1,206,000 | — | — |
| 2025-09-08 | $147.02 | $348.32 | 1,434,000 | — | — |
| 2025-09-05 | $147.28 | $348.94 | 1,229,000 | — | — |
| 2025-09-04 | $143.84 | $340.79 | 1,435,500 | — | — |
| 2025-09-03 | $143.20 | $339.27 | 925,800 | — | — |
| 2025-09-02 | $140.86 | $333.73 | 1,185,700 | — | — |
| 2025-08-29 | $143.58 | $340.17 | 857,300 | — | — |
| 2025-08-28 | $142.32 | $337.18 | 649,000 | — | — |
| 2025-08-27 | $141.57 | $335.41 | 1,086,800 | — | — |
| 2025-08-26 | $140.56 | $333.02 | 1,295,900 | — | — |
| 2025-08-25 | $140.19 | $332.14 | 562,100 | — | — |
| 2025-08-22 | $142.75 | $338.20 | 940,400 | — | — |
| 2025-08-21 | $139.03 | $329.39 | 725,900 | — | — |
| 2025-08-20 | $139.64 | $330.84 | 1,085,300 | — | — |
| 2025-08-19 | $139.46 | $330.41 | 912,400 | — | — |
| 2025-08-18 | $136.86 | $324.25 | 1,217,100 | — | — |
| 2025-08-15 | $137.05 | $324.70 | 1,195,000 | — | — |
| 2025-08-14 | $136.63 | $323.70 | 1,475,700 | — | — |
| 2025-08-13 | $138.21 | $327.45 | 1,183,300 | — | — |
| 2025-08-12 | $135.54 | $321.12 | 1,049,600 | — | — |
| 2025-08-11 | $135.23 | $320.39 | 1,321,600 | — | — |
| 2025-08-08 | $136.36 | $323.06 | 839,500 | — | — |
| 2025-08-07 | $138.29 | $327.64 | 828,500 | — | — |
| 2025-08-06 | $138.05 | $327.07 | 1,106,600 | — | — |
| 2025-08-05 | $138.61 | $328.40 | 1,484,200 | — | — |
| 2025-08-04 | $138.06 | $327.09 | 1,309,600 | — | — |
| 2025-08-01 | $139.30 | $330.03 | 3,193,400 | — | — |
| 2025-07-31 | $134.36 | $318.33 | 4,363,500 | — | — |
| 2025-07-30 | $149.34 | $353.82 | 1,423,400 | — | — |
| 2025-07-29 | $151.91 | $359.91 | 1,125,400 | — | — |
| 2025-07-28 | $148.31 | $351.38 | 939,100 | — | — |
| 2025-07-25 | $150.86 | $357.42 | 866,700 | — | — |
| 2025-07-24 | $150.51 | $356.59 | 889,400 | — | — |
| 2025-07-23 | $150.98 | $357.70 | 908,100 | — | — |
| 2025-07-22 | $151.33 | $358.53 | 689,300 | — | — |
| 2025-07-21 | $147.80 | $350.17 | 1,146,300 | — | — |
| 2025-07-18 | $148.11 | $350.90 | 761,300 | — | — |
| 2025-07-17 | $147.27 | $348.91 | 1,231,100 | — | — |
| 2025-07-16 | $148.95 | $352.89 | 1,041,200 | — | — |
| 2025-07-15 | $147.95 | $350.52 | 1,488,900 | — | — |
| 2025-07-14 | $150.45 | $356.45 | 1,078,400 | — | — |
| 2025-07-11 | $150.24 | $355.95 | 1,142,700 | — | — |
| 2025-07-10 | $148.82 | $352.58 | 1,052,900 | — | — |
| 2025-07-09 | $148.71 | $352.32 | 798,400 | — | — |
| 2025-07-08 | $149.83 | $354.98 | 998,900 | — | — |
| 2025-07-07 | $148.99 | $352.99 | 1,225,500 | — | — |
| 2025-07-03 | $152.88 | $362.20 | 836,000 | — | — |
| 2025-07-02 | $151.78 | $359.60 | 1,326,100 | — | — |
| 2025-07-01 | $150.50 | $356.56 | 1,598,400 | — | — |
| 2025-06-30 | $147.44 | $349.32 | 1,396,200 | — | — |
| 2025-06-27 | $145.86 | $345.57 | 1,431,500 | — | — |
| 2025-06-26 | $145.65 | $345.07 | 1,328,400 | — | — |
| 2025-06-25 | $145.44 | $344.58 | 1,051,400 | — | — |
| 2025-06-24 | $148.53 | $351.90 | 1,224,400 | — | — |
| 2025-06-23 | $148.97 | $352.94 | 993,300 | — | — |
| 2025-06-20 | $146.07 | $346.07 | 2,164,100 | — | — |
| 2025-06-18 | $146.45 | $346.97 | 948,200 | — | — |
| 2025-06-17 | $147.89 | $350.38 | 635,800 | — | — |
| 2025-06-16 | $148.97 | $352.94 | 874,400 | — | — |
| 2025-06-13 | $149.60 | $350.59 | 945,900 | — | — |
| 2025-06-12 | $150.51 | $352.73 | 812,500 | — | — |
| 2025-06-11 | $150.27 | $352.16 | 789,200 | — | — |
| 2025-06-10 | $151.62 | $355.33 | 776,100 | — | — |
| 2025-06-09 | $150.44 | $352.56 | 1,219,500 | — | — |
| 2025-06-06 | $149.83 | $351.13 | 692,700 | — | — |
| 2025-06-05 | $149.43 | $350.20 | 694,800 | — | — |
| 2025-06-04 | $149.67 | $350.76 | 1,105,900 | — | — |
| 2025-06-03 | $149.93 | $351.37 | 1,008,000 | — | — |
| 2025-06-02 | $152.99 | $358.54 | 1,123,000 | — | — |
| 2025-05-30 | $151.15 | $354.23 | 1,450,400 | — | — |
| 2025-05-29 | $150.81 | $353.43 | 759,500 | — | — |
| 2025-05-28 | $148.49 | $347.99 | 753,100 | — | — |
| 2025-05-27 | $147.92 | $346.66 | 844,700 | — | — |
| 2025-05-23 | $145.73 | $341.53 | 829,200 | — | — |
| 2025-05-22 | $144.78 | $339.30 | 1,425,900 | — | — |
| 2025-05-21 | $145.41 | $340.78 | 849,100 | — | — |
| 2025-05-20 | $152.06 | $356.36 | 928,200 | — | — |
| 2025-05-19 | $152.59 | $357.60 | 699,200 | — | — |
| 2025-05-16 | $151.76 | $355.66 | 646,600 | — | — |
| 2025-05-15 | $148.58 | $348.20 | 687,100 | — | — |
| 2025-05-14 | $145.81 | $341.71 | 1,001,700 | — | — |
| 2025-05-13 | $147.02 | $344.55 | 914,500 | — | — |
| 2025-05-12 | $148.89 | $348.93 | 876,100 | — | — |
| 2025-05-09 | $148.42 | $347.83 | 522,300 | — | — |
| 2025-05-08 | $147.43 | $345.51 | 925,200 | — | — |
| 2025-05-07 | $147.23 | $345.04 | 996,000 | — | — |
| 2025-05-06 | $147.22 | $345.02 | 654,900 | — | — |
| 2025-05-05 | $149.38 | $350.08 | 833,000 | — | — |
| 2025-05-02 | $149.56 | $350.50 | 838,100 | — | — |
| 2025-05-01 | $148.28 | $347.50 | 1,467,700 | — | — |
| 2025-04-30 | $146.52 | $343.38 | 1,782,900 | — | — |
| 2025-04-29 | $141.43 | $331.45 | 1,154,400 | — | — |
| 2025-04-28 | $141.91 | $332.57 | 804,100 | — | — |
| 2025-04-25 | $141.05 | $330.56 | 730,000 | — | — |
| 2025-04-24 | $141.86 | $332.46 | 906,100 | — | — |
| 2025-04-23 | $141.30 | $331.14 | 798,300 | — | — |
| 2025-04-22 | $141.83 | $332.39 | 789,700 | — | — |
| 2025-04-21 | $138.20 | $323.88 | 946,700 | — | — |
| 2025-04-17 | $141.18 | $330.86 | 714,500 | — | — |
| 2025-04-16 | $138.22 | $323.92 | 632,800 | — | — |
| 2025-04-15 | $138.24 | $323.97 | 1,171,000 | — | — |
| 2025-04-14 | $137.67 | $322.64 | 1,139,900 | — | — |
| 2025-04-11 | $133.87 | $313.73 | 1,346,100 | — | — |
| 2025-04-10 | $131.84 | $308.97 | 2,067,900 | — | — |
| 2025-04-09 | $135.69 | $318.00 | 1,864,000 | — | — |
| 2025-04-08 | $126.61 | $296.72 | 1,634,700 | — | — |
| 2025-04-07 | $132.38 | $310.24 | 1,775,800 | — | — |
| 2025-04-04 | $138.21 | $323.90 | 1,378,900 | — | — |
| 2025-04-03 | $144.16 | $337.85 | 1,530,000 | — | — |
| 2025-04-02 | $147.47 | $345.60 | 1,442,500 | — | — |
| 2025-04-01 | $147.84 | $346.47 | 830,000 | — | — |
| 2025-03-31 | $148.49 | $347.99 | 1,355,000 | — | — |
| 2025-03-28 | $145.46 | $340.89 | 612,700 | — | — |
| 2025-03-27 | $145.19 | $340.26 | 650,400 | — | — |
| 2025-03-26 | $145.58 | $341.17 | 532,700 | — | — |
| 2025-03-25 | $144.59 | $338.85 | 1,034,900 | — | — |
| 2025-03-24 | $145.99 | $342.13 | 1,248,200 | — | — |
| 2025-03-21 | $143.80 | $337.00 | 1,769,800 | — | — |
| 2025-03-20 | $145.87 | $341.85 | 1,288,200 | — | — |
| 2025-03-19 | $146.79 | $344.01 | 1,192,100 | — | — |
| 2025-03-18 | $147.92 | $346.66 | 1,336,600 | — | — |
| 2025-03-17 | $146.63 | $343.63 | 1,125,200 | — | — |
| 2025-03-14 | $144.99 | $339.79 | 1,543,800 | — | — |
| 2025-03-13 | $144.50 | $334.85 | 1,233,200 | — | — |
| 2025-03-12 | $149.22 | $345.78 | 909,000 | — | — |
| 2025-03-11 | $151.85 | $351.88 | 1,889,000 | — | — |
| 2025-03-10 | $155.76 | $360.94 | 1,506,400 | — | — |
| 2025-03-07 | $157.27 | $364.44 | 1,807,200 | — | — |
| 2025-03-06 | $155.05 | $359.29 | 1,054,900 | — | — |
| 2025-03-05 | $157.09 | $364.02 | 1,251,700 | — | — |
| 2025-03-04 | $153.42 | $355.52 | 1,188,200 | — | — |
| 2025-03-03 | $153.99 | $356.84 | 2,069,400 | — | — |
| 2025-02-28 | $152.56 | $353.52 | 3,524,100 | — | — |
| 2025-02-27 | $153.45 | $355.59 | 1,340,900 | — | — |
| 2025-02-26 | $153.91 | $356.65 | 2,297,300 | — | — |
| 2025-02-25 | $161.28 | $373.73 | 1,438,100 | — | — |
| 2025-02-24 | $159.04 | $368.54 | 1,550,900 | — | — |
| 2025-02-21 | $155.95 | $361.38 | 1,124,700 | — | — |
| 2025-02-20 | $155.94 | $361.36 | 1,461,800 | — | — |
| 2025-02-19 | $153.77 | $356.33 | 1,233,600 | — | — |
| 2025-02-18 | $154.94 | $359.04 | 751,000 | — | — |
| 2025-02-14 | $154.92 | $358.99 | 1,409,700 | — | — |
| 2025-02-13 | $155.95 | $361.38 | 816,100 | — | — |
| 2025-02-12 | $154.80 | $358.71 | 764,300 | — | — |
| 2025-02-11 | $157.50 | $364.97 | 942,700 | — | — |
| 2025-02-10 | $156.56 | $362.79 | 810,800 | — | — |
| 2025-02-07 | $156.00 | $361.49 | 1,192,100 | — | — |
| 2025-02-06 | $156.05 | $361.61 | 767,400 | — | — |
| 2025-02-05 | $155.00 | $359.18 | 1,202,900 | — | — |
| 2025-02-04 | $152.00 | $352.23 | 1,153,400 | — | — |
| 2025-02-03 | $152.74 | $353.94 | 894,500 | — | — |
| 2025-01-31 | $154.00 | $356.86 | 2,292,200 | — | — |
| 2025-01-30 | $154.71 | $358.51 | 2,228,500 | — | — |
| 2025-01-29 | $153.02 | $354.59 | 1,230,300 | — | — |
| 2025-01-28 | $155.10 | $359.41 | 1,136,400 | — | — |
| 2025-01-27 | $156.00 | $361.49 | 1,522,900 | — | — |
| 2025-01-24 | $152.03 | $352.29 | 2,334,800 | — | — |
| 2025-01-23 | $151.50 | $351.07 | 2,274,600 | — | — |
| 2025-01-22 | $150.07 | $347.75 | 1,192,500 | — | — |
| 2025-01-21 | $151.91 | $352.02 | 870,500 | — | — |
| 2025-01-17 | $150.60 | $348.98 | 1,183,700 | — | — |
| 2025-01-16 | $151.60 | $351.30 | 1,685,300 | — | — |
| 2025-01-15 | $149.49 | $346.41 | 1,173,400 | — | — |
| 2025-01-14 | $148.83 | $344.88 | 1,172,200 | — | — |
| 2025-01-13 | $147.40 | $341.57 | 1,454,600 | — | — |
| 2025-01-10 | $146.79 | $340.15 | 1,449,900 | — | — |
| 2025-01-08 | $148.01 | $342.98 | 961,000 | — | — |
| 2025-01-07 | $148.43 | $343.95 | 807,400 | — | — |
| 2025-01-06 | $148.56 | $344.25 | 991,900 | — | — |
| 2025-01-03 | $151.04 | $350.00 | 810,200 | — | — |
| 2025-01-02 | $147.79 | $342.47 | 774,300 | — | — |