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
- 2000-07-28 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 | $131.16 | $131.16 | 777,400 | — | — |
| 2025-12-30 | $132.75 | $132.75 | 759,400 | — | — |
| 2025-12-29 | $134.48 | $134.48 | 1,002,200 | — | — |
| 2025-12-26 | $134.95 | $134.95 | 493,300 | — | — |
| 2025-12-24 | $135.32 | $135.32 | 597,500 | — | — |
| 2025-12-23 | $136.19 | $136.19 | 916,200 | — | — |
| 2025-12-22 | $137.60 | $137.60 | 1,831,400 | — | — |
| 2025-12-19 | $134.78 | $134.78 | 5,363,100 | — | — |
| 2025-12-18 | $130.51 | $130.51 | 1,109,600 | — | — |
| 2025-12-17 | $129.56 | $129.56 | 1,271,800 | — | — |
| 2025-12-16 | $131.56 | $131.56 | 1,767,800 | — | — |
| 2025-12-15 | $134.92 | $134.92 | 2,167,700 | — | — |
| 2025-12-12 | $134.87 | $134.87 | 1,700,200 | — | — |
| 2025-12-11 | $136.44 | $136.44 | 1,350,600 | — | — |
| 2025-12-10 | $134.91 | $134.91 | 1,847,900 | — | — |
| 2025-12-09 | $132.13 | $132.13 | 3,246,100 | — | — |
| 2025-12-08 | $127.25 | $127.25 | 1,270,400 | — | — |
| 2025-12-05 | $128.96 | $128.96 | 823,100 | — | — |
| 2025-12-04 | $128.03 | $128.03 | 948,300 | — | — |
| 2025-12-03 | $127.95 | $127.95 | 831,600 | — | — |
| 2025-12-02 | $127.55 | $127.55 | 1,091,200 | — | — |
| 2025-12-01 | $128.72 | $128.72 | 1,932,600 | — | — |
| 2025-11-28 | $131.45 | $131.45 | 965,700 | — | — |
| 2025-11-26 | $129.81 | $129.81 | 2,081,100 | — | — |
| 2025-11-25 | $129.64 | $129.64 | 1,587,400 | — | — |
| 2025-11-24 | $125.96 | $125.96 | 2,332,600 | — | — |
| 2025-11-21 | $123.85 | $123.85 | 2,371,700 | — | — |
| 2025-11-20 | $119.26 | $119.26 | 2,409,000 | — | — |
| 2025-11-19 | $120.12 | $120.12 | 1,902,900 | — | — |
| 2025-11-18 | $121.97 | $121.97 | 1,497,500 | — | — |
| 2025-11-17 | $120.08 | $120.08 | 1,628,800 | — | — |
| 2025-11-14 | $120.67 | $120.67 | 1,063,200 | — | — |
| 2025-11-13 | $119.93 | $119.93 | 1,566,100 | — | — |
| 2025-11-12 | $121.98 | $121.98 | 1,303,600 | — | — |
| 2025-11-11 | $122.60 | $122.60 | 2,403,400 | — | — |
| 2025-11-10 | $121.72 | $121.72 | 1,111,900 | — | — |
| 2025-11-07 | $121.90 | $121.90 | 1,125,600 | — | — |
| 2025-11-06 | $121.11 | $121.11 | 2,144,600 | — | — |
| 2025-11-05 | $122.44 | $122.44 | 2,918,200 | — | — |
| 2025-11-04 | $116.86 | $116.86 | 2,261,400 | — | — |
| 2025-11-03 | $119.99 | $119.99 | 3,088,700 | — | — |
| 2025-10-31 | $123.54 | $123.54 | 6,797,300 | — | — |
| 2025-10-30 | $99.01 | $99.01 | 3,007,900 | — | — |
| 2025-10-29 | $95.03 | $95.03 | 1,305,700 | — | — |
| 2025-10-28 | $97.80 | $97.80 | 1,049,400 | — | — |
| 2025-10-27 | $100.35 | $100.35 | 1,319,100 | — | — |
| 2025-10-24 | $100.11 | $100.11 | 948,600 | — | — |
| 2025-10-23 | $99.97 | $99.97 | 1,298,400 | — | — |
| 2025-10-22 | $97.23 | $97.23 | 1,651,700 | — | — |
| 2025-10-21 | $98.96 | $98.96 | 1,318,900 | — | — |
| 2025-10-20 | $99.50 | $99.50 | 1,750,400 | — | — |
| 2025-10-17 | $95.46 | $95.46 | 1,165,800 | — | — |
| 2025-10-16 | $95.91 | $95.91 | 2,159,800 | — | — |
| 2025-10-15 | $93.00 | $93.00 | 2,762,100 | — | — |
| 2025-10-14 | $91.00 | $91.00 | 2,558,300 | — | — |
| 2025-10-13 | $95.03 | $95.03 | 775,000 | — | — |
| 2025-10-10 | $93.86 | $93.86 | 1,571,800 | — | — |
| 2025-10-09 | $96.45 | $96.45 | 911,000 | — | — |
| 2025-10-08 | $97.78 | $97.78 | 1,230,900 | — | — |
| 2025-10-07 | $96.68 | $96.68 | 1,390,500 | — | — |
| 2025-10-06 | $101.02 | $101.02 | 1,269,200 | — | — |
| 2025-10-03 | $102.12 | $102.12 | 1,679,700 | — | — |
| 2025-10-02 | $99.30 | $99.30 | 1,899,600 | — | — |
| 2025-10-01 | $102.26 | $102.26 | 2,335,800 | — | — |
| 2025-09-30 | $94.97 | $94.97 | 2,127,300 | — | — |
| 2025-09-29 | $91.87 | $91.87 | 1,456,800 | — | — |
| 2025-09-26 | $91.69 | $91.69 | 2,163,100 | — | — |
| 2025-09-25 | $92.19 | $92.19 | 2,026,200 | — | — |
| 2025-09-24 | $94.41 | $94.41 | 1,666,100 | — | — |
| 2025-09-23 | $99.37 | $99.37 | 1,184,100 | — | — |
| 2025-09-22 | $101.49 | $101.49 | 951,900 | — | — |
| 2025-09-19 | $102.75 | $102.75 | 3,621,700 | — | — |
| 2025-09-18 | $103.03 | $103.03 | 1,137,800 | — | — |
| 2025-09-17 | $100.87 | $100.87 | 1,725,400 | — | — |
| 2025-09-16 | $101.48 | $101.48 | 1,473,200 | — | — |
| 2025-09-15 | $100.92 | $100.92 | 1,777,500 | — | — |
| 2025-09-12 | $95.12 | $95.12 | 1,517,100 | — | — |
| 2025-09-11 | $99.31 | $99.31 | 1,738,000 | — | — |
| 2025-09-10 | $95.49 | $95.49 | 1,167,600 | — | — |
| 2025-09-09 | $98.22 | $98.22 | 783,800 | — | — |
| 2025-09-08 | $98.18 | $98.18 | 1,075,500 | — | — |
| 2025-09-05 | $98.93 | $98.93 | 1,520,100 | — | — |
| 2025-09-04 | $97.68 | $97.68 | 1,137,600 | — | — |
| 2025-09-03 | $96.07 | $96.07 | 1,163,500 | — | — |
| 2025-09-02 | $97.82 | $97.82 | 1,205,000 | — | — |
| 2025-08-29 | $99.96 | $99.96 | 1,009,100 | — | — |
| 2025-08-28 | $99.17 | $99.17 | 1,144,900 | — | — |
| 2025-08-27 | $99.54 | $99.54 | 1,169,100 | — | — |
| 2025-08-26 | $98.73 | $98.73 | 1,800,100 | — | — |
| 2025-08-25 | $99.66 | $99.66 | 1,686,400 | — | — |
| 2025-08-22 | $101.80 | $101.80 | 1,965,300 | — | — |
| 2025-08-21 | $99.29 | $99.29 | 1,257,000 | — | — |
| 2025-08-20 | $100.80 | $100.80 | 1,435,500 | — | — |
| 2025-08-19 | $101.60 | $101.60 | 1,025,100 | — | — |
| 2025-08-18 | $100.53 | $100.53 | 1,211,500 | — | — |
| 2025-08-15 | $100.11 | $100.11 | 1,534,700 | — | — |
| 2025-08-14 | $100.09 | $100.09 | 1,314,200 | — | — |
| 2025-08-13 | $101.11 | $101.11 | 1,671,100 | — | — |
| 2025-08-12 | $97.38 | $97.38 | 1,491,100 | — | — |
| 2025-08-11 | $94.78 | $94.78 | 1,481,800 | — | — |
| 2025-08-08 | $94.56 | $94.56 | 1,361,700 | — | — |
| 2025-08-07 | $95.50 | $95.50 | 1,324,600 | — | — |
| 2025-08-06 | $94.43 | $94.43 | 2,152,300 | — | — |
| 2025-08-05 | $97.76 | $97.76 | 2,487,900 | — | — |
| 2025-08-04 | $98.44 | $98.44 | 2,360,400 | — | — |
| 2025-08-01 | $94.66 | $94.66 | 4,769,800 | — | — |
| 2025-07-31 | $102.71 | $102.71 | 3,421,100 | — | — |
| 2025-07-30 | $106.66 | $106.66 | 1,713,500 | — | — |
| 2025-07-29 | $108.71 | $108.71 | 2,178,300 | — | — |
| 2025-07-28 | $109.88 | $109.88 | 1,533,000 | — | — |
| 2025-07-25 | $109.30 | $109.30 | 1,937,700 | — | — |
| 2025-07-24 | $107.64 | $107.64 | 2,051,200 | — | — |
| 2025-07-23 | $104.61 | $104.61 | 3,152,100 | — | — |
| 2025-07-22 | $102.03 | $102.03 | 2,627,300 | — | — |
| 2025-07-21 | $94.80 | $94.80 | 2,924,300 | — | — |
| 2025-07-18 | $96.14 | $96.14 | 1,888,400 | — | — |
| 2025-07-17 | $97.93 | $97.93 | 1,937,300 | — | — |
| 2025-07-16 | $96.96 | $96.96 | 2,249,200 | — | — |
| 2025-07-15 | $97.15 | $97.15 | 1,984,100 | — | — |
| 2025-07-14 | $98.53 | $98.53 | 2,090,800 | — | — |
| 2025-07-11 | $99.25 | $99.25 | 1,998,700 | — | — |
| 2025-07-10 | $100.05 | $100.05 | 2,137,000 | — | — |
| 2025-07-09 | $97.44 | $97.44 | 3,002,700 | — | — |
| 2025-07-08 | $99.27 | $99.27 | 1,894,800 | — | — |
| 2025-07-07 | $97.15 | $97.15 | 2,877,500 | — | — |
| 2025-07-03 | $100.80 | $100.80 | 1,423,700 | — | — |
| 2025-07-02 | $100.34 | $100.34 | 2,165,800 | — | — |
| 2025-07-01 | $98.15 | $98.15 | 2,885,600 | — | — |
| 2025-06-30 | $95.41 | $95.41 | 1,845,100 | — | — |
| 2025-06-27 | $94.79 | $94.79 | 3,837,700 | — | — |
| 2025-06-26 | $94.16 | $94.16 | 2,928,600 | — | — |
| 2025-06-25 | $93.23 | $93.23 | 3,688,200 | — | — |
| 2025-06-24 | $91.52 | $91.52 | 2,323,500 | — | — |
| 2025-06-23 | $90.61 | $90.61 | 2,151,000 | — | — |
| 2025-06-20 | $90.49 | $90.49 | 3,181,900 | — | — |
| 2025-06-18 | $90.26 | $90.26 | 2,028,500 | — | — |
| 2025-06-17 | $89.47 | $89.47 | 2,387,300 | — | — |
| 2025-06-16 | $90.25 | $90.25 | 1,790,900 | — | — |
| 2025-06-13 | $86.93 | $86.93 | 1,612,800 | — | — |
| 2025-06-12 | $88.13 | $88.13 | 1,735,400 | — | — |
| 2025-06-11 | $87.54 | $87.54 | 2,244,700 | — | — |
| 2025-06-10 | $87.98 | $87.98 | 2,949,700 | — | — |
| 2025-06-09 | $84.98 | $84.98 | 2,038,800 | — | — |
| 2025-06-06 | $82.66 | $82.66 | 1,614,300 | — | — |
| 2025-06-05 | $82.25 | $82.25 | 1,729,600 | — | — |
| 2025-06-04 | $83.16 | $83.16 | 1,360,500 | — | — |
| 2025-06-03 | $81.83 | $81.83 | 1,663,100 | — | — |
| 2025-06-02 | $81.09 | $81.09 | 2,126,300 | — | — |
| 2025-05-30 | $82.24 | $82.24 | 3,661,600 | — | — |
| 2025-05-29 | $84.28 | $84.28 | 1,609,900 | — | — |
| 2025-05-28 | $84.43 | $84.43 | 2,410,500 | — | — |
| 2025-05-27 | $82.49 | $82.49 | 2,197,500 | — | — |
| 2025-05-23 | $80.37 | $80.37 | 1,536,800 | — | — |
| 2025-05-22 | $80.54 | $80.54 | 1,983,200 | — | — |
| 2025-05-21 | $79.37 | $79.37 | 2,723,300 | — | — |
| 2025-05-20 | $84.21 | $84.21 | 1,988,800 | — | — |
| 2025-05-19 | $82.95 | $82.95 | 2,383,600 | — | — |
| 2025-05-16 | $83.62 | $83.62 | 2,341,700 | — | — |
| 2025-05-15 | $80.90 | $80.90 | 2,593,200 | — | — |
| 2025-05-14 | $78.21 | $78.21 | 3,766,500 | — | — |
| 2025-05-13 | $80.30 | $80.30 | 2,342,000 | — | — |
| 2025-05-12 | $81.57 | $81.57 | 3,153,700 | — | — |
| 2025-05-09 | $75.76 | $75.76 | 3,709,400 | — | — |
| 2025-05-08 | $79.58 | $79.58 | 3,113,800 | — | — |
| 2025-05-07 | $76.35 | $76.35 | 2,467,600 | — | — |
| 2025-05-06 | $74.53 | $74.53 | 1,746,000 | — | — |
| 2025-05-05 | $78.17 | $78.17 | 1,123,600 | — | — |
| 2025-05-02 | $77.88 | $77.88 | 1,190,900 | — | — |
| 2025-05-01 | $76.51 | $76.51 | 1,337,400 | — | — |
| 2025-04-30 | $77.60 | $77.60 | 1,533,600 | — | — |
| 2025-04-29 | $77.10 | $77.10 | 1,445,300 | — | — |
| 2025-04-28 | $77.22 | $77.22 | 1,113,400 | — | — |
| 2025-04-25 | $77.35 | $77.35 | 1,424,500 | — | — |
| 2025-04-24 | $77.61 | $77.61 | 1,874,300 | — | — |
| 2025-04-23 | $76.25 | $76.25 | 1,661,300 | — | — |
| 2025-04-22 | $74.35 | $74.35 | 1,648,400 | — | — |
| 2025-04-21 | $72.00 | $72.00 | 1,791,700 | — | — |
| 2025-04-17 | $71.20 | $71.20 | 2,639,700 | — | — |
| 2025-04-16 | $73.53 | $73.53 | 1,194,100 | — | — |
| 2025-04-15 | $74.59 | $74.59 | 1,089,900 | — | — |
| 2025-04-14 | $75.06 | $75.06 | 2,945,300 | — | — |
| 2025-04-11 | $74.78 | $74.78 | 3,040,900 | — | — |
| 2025-04-10 | $71.26 | $71.26 | 2,914,500 | — | — |
| 2025-04-09 | $76.30 | $76.30 | 4,431,700 | — | — |
| 2025-04-08 | $70.30 | $70.30 | 3,213,400 | — | — |
| 2025-04-07 | $73.45 | $73.45 | 5,170,600 | — | — |
| 2025-04-04 | $74.16 | $74.16 | 3,913,400 | — | — |
| 2025-04-03 | $76.42 | $76.42 | 2,117,600 | — | — |
| 2025-04-02 | $81.88 | $81.88 | 1,908,300 | — | — |
| 2025-04-01 | $78.39 | $78.39 | 1,870,500 | — | — |
| 2025-03-31 | $79.34 | $79.34 | 1,744,100 | — | — |
| 2025-03-28 | $80.00 | $80.00 | 1,526,400 | — | — |
| 2025-03-27 | $82.28 | $82.28 | 1,812,800 | — | — |
| 2025-03-26 | $82.83 | $82.83 | 2,081,900 | — | — |
| 2025-03-25 | $87.53 | $87.53 | 2,839,600 | — | — |
| 2025-03-24 | $88.02 | $88.02 | 1,757,100 | — | — |
| 2025-03-21 | $87.66 | $87.66 | 3,822,400 | — | — |
| 2025-03-20 | $84.79 | $84.79 | 1,612,600 | — | — |
| 2025-03-19 | $84.96 | $84.96 | 2,613,500 | — | — |
| 2025-03-18 | $85.16 | $85.16 | 1,453,700 | — | — |
| 2025-03-17 | $85.68 | $85.68 | 1,344,200 | — | — |
| 2025-03-14 | $85.60 | $85.60 | 2,079,000 | — | — |
| 2025-03-13 | $84.05 | $84.05 | 1,668,000 | — | — |
| 2025-03-12 | $84.20 | $84.20 | 1,805,200 | — | — |
| 2025-03-11 | $84.52 | $84.52 | 3,720,800 | — | — |
| 2025-03-10 | $85.97 | $85.97 | 2,989,100 | — | — |
| 2025-03-07 | $86.62 | $86.62 | 3,237,600 | — | — |
| 2025-03-06 | $84.65 | $84.65 | 2,319,900 | — | — |
| 2025-03-05 | $85.69 | $85.69 | 2,204,900 | — | — |
| 2025-03-04 | $84.89 | $84.89 | 4,209,900 | — | — |
| 2025-03-03 | $84.20 | $84.20 | 2,478,800 | — | — |
| 2025-02-28 | $88.74 | $88.74 | 3,068,800 | — | — |
| 2025-02-27 | $88.97 | $88.97 | 2,272,100 | — | — |
| 2025-02-26 | $94.05 | $94.05 | 1,841,900 | — | — |
| 2025-02-25 | $95.76 | $95.76 | 3,622,600 | — | — |
| 2025-02-24 | $93.96 | $93.96 | 3,254,000 | — | — |
| 2025-02-21 | $94.20 | $94.20 | 4,226,500 | — | — |
| 2025-02-20 | $97.20 | $97.20 | 5,945,200 | — | — |
| 2025-02-19 | $103.00 | $103.00 | 2,884,200 | — | — |
| 2025-02-18 | $101.09 | $101.09 | 2,919,100 | — | — |
| 2025-02-14 | $100.24 | $100.24 | 3,142,100 | — | — |
| 2025-02-13 | $101.78 | $101.78 | 2,763,200 | — | — |
| 2025-02-12 | $103.57 | $103.57 | 3,983,700 | — | — |
| 2025-02-11 | $100.68 | $100.68 | 4,267,700 | — | — |
| 2025-02-10 | $104.99 | $104.99 | 8,530,000 | — | — |
| 2025-02-07 | $111.06 | $111.06 | 5,434,100 | — | — |
| 2025-02-06 | $122.80 | $122.80 | 2,154,900 | — | — |
| 2025-02-05 | $124.68 | $124.68 | 2,464,900 | — | — |
| 2025-02-04 | $124.20 | $124.20 | 4,432,100 | — | — |
| 2025-02-03 | $131.10 | $131.10 | 1,530,200 | — | — |
| 2025-01-31 | $132.74 | $132.74 | 1,254,500 | — | — |
| 2025-01-30 | $133.01 | $133.01 | 1,352,300 | — | — |
| 2025-01-29 | $131.72 | $131.72 | 2,425,000 | — | — |
| 2025-01-28 | $133.61 | $133.61 | 1,688,000 | — | — |
| 2025-01-27 | $138.05 | $138.05 | 1,273,000 | — | — |
| 2025-01-24 | $136.22 | $136.22 | 1,363,500 | — | — |
| 2025-01-23 | $134.76 | $134.76 | 2,472,500 | — | — |
| 2025-01-22 | $140.36 | $140.36 | 1,916,700 | — | — |
| 2025-01-21 | $141.31 | $141.31 | 1,148,100 | — | — |
| 2025-01-17 | $136.67 | $136.67 | 1,247,200 | — | — |
| 2025-01-16 | $137.37 | $137.37 | 1,291,800 | — | — |
| 2025-01-15 | $136.19 | $136.19 | 1,676,900 | — | — |
| 2025-01-14 | $136.48 | $136.48 | 2,938,700 | — | — |
| 2025-01-13 | $144.22 | $144.22 | 2,777,300 | — | — |
| 2025-01-10 | $136.69 | $136.69 | 1,601,300 | — | — |
| 2025-01-08 | $139.68 | $139.68 | 1,342,800 | — | — |
| 2025-01-07 | $139.08 | $139.08 | 1,340,000 | — | — |
| 2025-01-06 | $138.65 | $138.65 | 1,611,100 | — | — |
| 2025-01-03 | $136.01 | $136.01 | 1,372,700 | — | — |
| 2025-01-02 | $130.93 | $130.93 | 1,363,500 | — | — |