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
- 2000-06-01 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 | $174.04 | $174.04 | 1,781,300 | — | — |
| 2025-12-30 | $174.09 | $174.09 | 1,651,300 | — | — |
| 2025-12-29 | $176.34 | $176.34 | 2,481,700 | — | — |
| 2025-12-26 | $177.88 | $177.88 | 1,035,800 | — | — |
| 2025-12-24 | $177.42 | $177.42 | 747,300 | — | — |
| 2025-12-23 | $176.77 | $176.77 | 1,619,000 | — | — |
| 2025-12-22 | $175.76 | $175.76 | 2,744,900 | — | — |
| 2025-12-19 | $174.84 | $174.84 | 19,087,900 | — | — |
| 2025-12-18 | $166.55 | $166.55 | 13,491,300 | — | — |
| 2025-12-17 | $198.46 | $198.46 | 4,476,700 | — | — |
| 2025-12-16 | $200.67 | $200.67 | 3,647,800 | — | — |
| 2025-12-15 | $196.92 | $196.92 | 4,146,600 | — | — |
| 2025-12-12 | $197.01 | $197.01 | 1,897,800 | — | — |
| 2025-12-11 | $195.24 | $195.24 | 2,282,800 | — | — |
| 2025-12-10 | $189.85 | $189.85 | 2,484,400 | — | — |
| 2025-12-09 | $194.17 | $194.17 | 2,347,400 | — | — |
| 2025-12-08 | $196.55 | $196.55 | 3,501,500 | — | — |
| 2025-12-05 | $204.00 | $204.00 | 2,160,100 | — | — |
| 2025-12-04 | $205.04 | $205.04 | 1,861,200 | — | — |
| 2025-12-03 | $206.78 | $206.78 | 2,544,000 | — | — |
| 2025-12-02 | $206.60 | $206.60 | 1,383,900 | — | — |
| 2025-12-01 | $211.41 | $211.41 | 1,868,100 | — | — |
| 2025-11-28 | $207.77 | $207.77 | 1,052,600 | — | — |
| 2025-11-26 | $204.51 | $204.51 | 2,044,900 | — | — |
| 2025-11-25 | $209.02 | $209.02 | 2,196,800 | — | — |
| 2025-11-24 | $206.93 | $206.93 | 15,708,800 | — | — |
| 2025-11-21 | $198.76 | $198.76 | 2,629,800 | — | — |
| 2025-11-20 | $199.64 | $199.64 | 2,332,900 | — | — |
| 2025-11-19 | $203.56 | $203.56 | 1,581,500 | — | — |
| 2025-11-18 | $201.62 | $201.62 | 2,412,900 | — | — |
| 2025-11-17 | $197.40 | $197.40 | 1,884,200 | — | — |
| 2025-11-14 | $193.22 | $193.22 | 2,551,400 | — | — |
| 2025-11-13 | $190.96 | $190.96 | 2,163,700 | — | — |
| 2025-11-12 | $194.39 | $194.39 | 1,602,700 | — | — |
| 2025-11-11 | $193.69 | $193.69 | 1,762,000 | — | — |
| 2025-11-10 | $191.92 | $191.92 | 2,080,600 | — | — |
| 2025-11-07 | $189.70 | $189.70 | 2,191,600 | — | — |
| 2025-11-06 | $185.68 | $185.68 | 1,857,300 | — | — |
| 2025-11-05 | $186.88 | $186.88 | 1,635,000 | — | — |
| 2025-11-04 | $182.77 | $182.77 | 2,052,800 | — | — |
| 2025-11-03 | $186.23 | $186.23 | 3,081,600 | — | — |
| 2025-10-31 | $189.60 | $189.60 | 3,156,000 | — | — |
| 2025-10-30 | $194.22 | $194.22 | 6,733,600 | — | — |
| 2025-10-29 | $166.95 | $166.95 | 2,798,200 | — | — |
| 2025-10-28 | $165.29 | $165.29 | 1,172,500 | — | — |
| 2025-10-27 | $164.02 | $164.02 | 1,465,600 | — | — |
| 2025-10-24 | $159.66 | $159.66 | 1,111,100 | — | — |
| 2025-10-23 | $160.12 | $160.12 | 2,442,200 | — | — |
| 2025-10-22 | $160.40 | $160.40 | 2,431,400 | — | — |
| 2025-10-21 | $165.31 | $165.31 | 1,732,900 | — | — |
| 2025-10-20 | $167.91 | $167.91 | 1,388,100 | — | — |
| 2025-10-17 | $165.76 | $165.76 | 1,391,500 | — | — |
| 2025-10-16 | $163.19 | $163.19 | 1,907,300 | — | — |
| 2025-10-15 | $163.54 | $163.54 | 2,188,200 | — | — |
| 2025-10-14 | $161.38 | $161.38 | 1,069,100 | — | — |
| 2025-10-13 | $163.94 | $163.94 | 1,464,600 | — | — |
| 2025-10-10 | $162.33 | $162.33 | 2,032,300 | — | — |
| 2025-10-09 | $164.40 | $164.40 | 1,411,700 | — | — |
| 2025-10-08 | $161.81 | $161.81 | 1,954,400 | — | — |
| 2025-10-07 | $162.32 | $162.32 | 1,627,400 | — | — |
| 2025-10-06 | $158.28 | $158.28 | 1,734,700 | — | — |
| 2025-10-03 | $157.16 | $157.16 | 3,486,400 | — | — |
| 2025-10-02 | $152.80 | $152.80 | 2,288,500 | — | — |
| 2025-10-01 | $147.28 | $147.28 | 2,026,100 | — | — |
| 2025-09-30 | $144.01 | $144.01 | 2,654,300 | — | — |
| 2025-09-29 | $141.65 | $141.65 | 2,564,000 | — | — |
| 2025-09-26 | $137.03 | $137.03 | 1,389,400 | — | — |
| 2025-09-25 | $135.59 | $135.59 | 2,168,700 | — | — |
| 2025-09-24 | $141.00 | $141.00 | 1,455,600 | — | — |
| 2025-09-23 | $145.38 | $145.38 | 1,610,400 | — | — |
| 2025-09-22 | $145.03 | $145.03 | 2,896,200 | — | — |
| 2025-09-19 | $144.76 | $144.76 | 5,624,100 | — | — |
| 2025-09-18 | $145.86 | $145.86 | 1,836,000 | — | — |
| 2025-09-17 | $144.78 | $144.78 | 1,728,200 | — | — |
| 2025-09-16 | $144.75 | $144.75 | 1,448,200 | — | — |
| 2025-09-15 | $143.14 | $143.14 | 1,978,500 | — | — |
| 2025-09-12 | $145.93 | $145.93 | 1,926,400 | — | — |
| 2025-09-11 | $145.79 | $145.79 | 1,606,500 | — | — |
| 2025-09-10 | $145.93 | $145.93 | 1,516,200 | — | — |
| 2025-09-09 | $147.20 | $147.20 | 1,461,200 | — | — |
| 2025-09-08 | $146.68 | $146.68 | 1,589,500 | — | — |
| 2025-09-05 | $145.10 | $145.10 | 2,532,300 | — | — |
| 2025-09-04 | $142.53 | $142.53 | 2,012,700 | — | — |
| 2025-09-03 | $143.50 | $143.50 | 2,500,300 | — | — |
| 2025-09-02 | $145.30 | $145.30 | 4,854,900 | — | — |
| 2025-08-29 | $136.10 | $136.10 | 2,190,200 | — | — |
| 2025-08-28 | $134.97 | $134.97 | 1,764,000 | — | — |
| 2025-08-27 | $134.53 | $134.53 | 2,025,100 | — | — |
| 2025-08-26 | $132.17 | $132.17 | 2,361,800 | — | — |
| 2025-08-25 | $128.32 | $128.32 | 1,988,800 | — | — |
| 2025-08-22 | $131.88 | $131.88 | 2,098,300 | — | — |
| 2025-08-21 | $132.60 | $132.60 | 2,246,800 | — | — |
| 2025-08-20 | $129.45 | $129.45 | 2,352,200 | — | — |
| 2025-08-19 | $127.21 | $127.21 | 2,078,100 | — | — |
| 2025-08-18 | $127.27 | $127.27 | 3,425,500 | — | — |
| 2025-08-15 | $127.80 | $127.80 | 3,529,000 | — | — |
| 2025-08-14 | $127.75 | $127.75 | 4,631,200 | — | — |
| 2025-08-13 | $122.87 | $122.87 | 4,426,400 | — | — |
| 2025-08-12 | $122.00 | $122.00 | 7,246,100 | — | — |
| 2025-08-11 | $112.89 | $112.89 | 3,312,600 | — | — |
| 2025-08-08 | $109.55 | $109.55 | 3,234,100 | — | — |
| 2025-08-07 | $109.30 | $109.30 | 3,334,900 | — | — |
| 2025-08-06 | $111.26 | $111.26 | 3,567,900 | — | — |
| 2025-08-05 | $111.61 | $111.61 | 3,260,300 | — | — |
| 2025-08-04 | $111.24 | $111.24 | 2,249,000 | — | — |
| 2025-08-01 | $108.69 | $108.69 | 2,256,100 | — | — |
| 2025-07-31 | $107.28 | $107.28 | 2,225,300 | — | — |
| 2025-07-30 | $105.18 | $105.18 | 5,132,600 | — | — |
| 2025-07-29 | $105.00 | $105.00 | 1,724,800 | — | — |
| 2025-07-28 | $101.75 | $101.75 | 2,684,400 | — | — |
| 2025-07-25 | $103.95 | $103.95 | 1,395,100 | — | — |
| 2025-07-24 | $103.52 | $103.52 | 1,643,400 | — | — |
| 2025-07-23 | $103.44 | $103.44 | 1,868,100 | — | — |
| 2025-07-22 | $102.92 | $102.92 | 1,527,500 | — | — |
| 2025-07-21 | $102.78 | $102.78 | 1,541,200 | — | — |
| 2025-07-18 | $102.56 | $102.56 | 1,432,400 | — | — |
| 2025-07-17 | $104.17 | $104.17 | 1,998,200 | — | — |
| 2025-07-16 | $104.59 | $104.59 | 3,691,300 | — | — |
| 2025-07-15 | $102.87 | $102.87 | 3,953,100 | — | — |
| 2025-07-14 | $101.89 | $101.89 | 3,697,900 | — | — |
| 2025-07-11 | $98.18 | $98.18 | 3,245,100 | — | — |
| 2025-07-10 | $96.66 | $96.66 | 1,760,700 | — | — |
| 2025-07-09 | $96.47 | $96.47 | 2,711,500 | — | — |
| 2025-07-08 | $96.14 | $96.14 | 1,913,000 | — | — |
| 2025-07-07 | $96.95 | $96.95 | 2,486,400 | — | — |
| 2025-07-03 | $97.80 | $97.80 | 1,762,400 | — | — |
| 2025-07-02 | $98.24 | $98.24 | 3,340,000 | — | — |
| 2025-07-01 | $97.62 | $97.62 | 3,841,300 | — | — |
| 2025-06-30 | $100.64 | $100.64 | 4,254,100 | — | — |
| 2025-06-27 | $99.49 | $99.49 | 34,487,800 | — | — |
| 2025-06-26 | $101.74 | $101.74 | 3,957,100 | — | — |
| 2025-06-25 | $104.85 | $104.85 | 3,530,900 | — | — |
| 2025-06-24 | $105.90 | $105.90 | 4,432,600 | — | — |
| 2025-06-23 | $105.42 | $105.42 | 3,504,900 | — | — |
| 2025-06-20 | $102.68 | $102.68 | 4,668,600 | — | — |
| 2025-06-18 | $99.46 | $99.46 | 2,269,200 | — | — |
| 2025-06-17 | $100.28 | $100.28 | 2,684,700 | — | — |
| 2025-06-16 | $101.59 | $101.59 | 4,478,600 | — | — |
| 2025-06-13 | $98.73 | $98.73 | 5,321,600 | — | — |
| 2025-06-12 | $96.88 | $96.88 | 7,299,600 | — | — |
| 2025-06-11 | $97.98 | $97.98 | 12,744,500 | — | — |
| 2025-06-10 | $90.93 | $90.93 | 15,711,500 | — | — |
| 2025-06-09 | $70.68 | $70.68 | 1,923,200 | — | — |
| 2025-06-06 | $73.62 | $73.62 | 1,583,400 | — | — |
| 2025-06-05 | $72.74 | $72.74 | 2,767,700 | — | — |
| 2025-06-04 | $73.69 | $73.69 | 2,212,300 | — | — |
| 2025-06-03 | $73.08 | $73.08 | 1,889,500 | — | — |
| 2025-06-02 | $71.68 | $71.68 | 2,452,500 | — | — |
| 2025-05-30 | $69.73 | $69.73 | 3,716,700 | — | — |
| 2025-05-29 | $69.21 | $69.21 | 1,844,100 | — | — |
| 2025-05-28 | $66.36 | $66.36 | 4,395,700 | — | — |
| 2025-05-27 | $68.02 | $68.02 | 2,330,500 | — | — |
| 2025-05-23 | $67.53 | $67.53 | 1,546,400 | — | — |
| 2025-05-22 | $66.16 | $66.16 | 2,645,500 | — | — |
| 2025-05-21 | $66.02 | $66.02 | 2,145,000 | — | — |
| 2025-05-20 | $68.51 | $68.51 | 2,505,900 | — | — |
| 2025-05-19 | $67.88 | $67.88 | 1,334,600 | — | — |
| 2025-05-16 | $68.12 | $68.12 | 1,789,600 | — | — |
| 2025-05-15 | $67.22 | $67.22 | 1,283,600 | — | — |
| 2025-05-14 | $65.61 | $65.61 | 2,095,200 | — | — |
| 2025-05-13 | $65.71 | $65.71 | 2,154,800 | — | — |
| 2025-05-12 | $67.75 | $67.75 | 3,000,900 | — | — |
| 2025-05-09 | $65.08 | $65.08 | 2,388,400 | — | — |
| 2025-05-08 | $65.63 | $65.63 | 3,556,200 | — | — |
| 2025-05-07 | $68.28 | $68.28 | 1,875,400 | — | — |
| 2025-05-06 | $67.87 | $67.87 | 2,705,500 | — | — |
| 2025-05-05 | $72.58 | $72.58 | 1,358,600 | — | — |
| 2025-05-02 | $72.30 | $72.30 | 1,600,600 | — | — |
| 2025-05-01 | $72.64 | $72.64 | 1,793,000 | — | — |
| 2025-04-30 | $72.00 | $72.00 | 1,493,000 | — | — |
| 2025-04-29 | $71.40 | $71.40 | 1,846,400 | — | — |
| 2025-04-28 | $69.86 | $69.86 | 2,580,900 | — | — |
| 2025-04-25 | $69.69 | $69.69 | 13,610,700 | — | — |
| 2025-04-24 | $68.96 | $68.96 | 3,574,400 | — | — |
| 2025-04-23 | $70.80 | $70.80 | 1,486,300 | — | — |
| 2025-04-22 | $71.24 | $71.24 | 1,554,100 | — | — |
| 2025-04-21 | $69.51 | $69.51 | 2,026,500 | — | — |
| 2025-04-17 | $72.65 | $72.65 | 1,500,900 | — | — |
| 2025-04-16 | $70.20 | $70.20 | 1,529,500 | — | — |
| 2025-04-15 | $71.07 | $71.07 | 1,562,800 | — | — |
| 2025-04-14 | $71.03 | $71.03 | 2,386,000 | — | — |
| 2025-04-11 | $68.57 | $68.57 | 1,823,400 | — | — |
| 2025-04-10 | $64.81 | $64.81 | 3,277,600 | — | — |
| 2025-04-09 | $67.55 | $67.55 | 5,071,700 | — | — |
| 2025-04-08 | $64.97 | $64.97 | 2,825,100 | — | — |
| 2025-04-07 | $68.09 | $68.09 | 3,666,700 | — | — |
| 2025-04-04 | $69.18 | $69.18 | 3,125,200 | — | — |
| 2025-04-03 | $73.33 | $73.33 | 2,078,200 | — | — |
| 2025-04-02 | $73.44 | $73.44 | 2,438,900 | — | — |
| 2025-04-01 | $72.00 | $72.00 | 2,723,500 | — | — |
| 2025-03-31 | $76.29 | $76.29 | 2,939,000 | — | — |
| 2025-03-28 | $77.99 | $77.99 | 950,300 | — | — |
| 2025-03-27 | $77.69 | $77.69 | 1,139,700 | — | — |
| 2025-03-26 | $76.57 | $76.57 | 1,106,800 | — | — |
| 2025-03-25 | $78.54 | $78.54 | 1,194,900 | — | — |
| 2025-03-24 | $79.38 | $79.38 | 1,339,000 | — | — |
| 2025-03-21 | $79.92 | $79.92 | 1,928,300 | — | — |
| 2025-03-20 | $78.77 | $78.77 | 1,480,000 | — | — |
| 2025-03-19 | $78.94 | $78.94 | 1,137,800 | — | — |
| 2025-03-18 | $76.99 | $76.99 | 1,117,800 | — | — |
| 2025-03-17 | $77.77 | $77.77 | 1,043,800 | — | — |
| 2025-03-14 | $76.55 | $76.55 | 1,120,700 | — | — |
| 2025-03-13 | $75.07 | $75.07 | 1,186,600 | — | — |
| 2025-03-12 | $74.04 | $74.04 | 1,474,400 | — | — |
| 2025-03-11 | $73.70 | $73.70 | 2,016,500 | — | — |
| 2025-03-10 | $73.07 | $73.07 | 1,994,700 | — | — |
| 2025-03-07 | $74.89 | $74.89 | 1,516,300 | — | — |
| 2025-03-06 | $75.02 | $75.02 | 1,442,400 | — | — |
| 2025-03-05 | $77.55 | $77.55 | 1,214,800 | — | — |
| 2025-03-04 | $77.21 | $77.21 | 4,652,700 | — | — |
| 2025-03-03 | $76.29 | $76.29 | 2,505,300 | — | — |
| 2025-02-28 | $81.55 | $81.55 | 1,650,400 | — | — |
| 2025-02-27 | $79.05 | $79.05 | 2,644,700 | — | — |
| 2025-02-26 | $78.10 | $78.10 | 1,095,800 | — | — |
| 2025-02-25 | $77.50 | $77.50 | 2,626,300 | — | — |
| 2025-02-24 | $80.03 | $80.03 | 1,557,200 | — | — |
| 2025-02-21 | $81.06 | $81.06 | 2,722,200 | — | — |
| 2025-02-20 | $83.61 | $83.61 | 2,291,300 | — | — |
| 2025-02-19 | $83.83 | $83.83 | 2,283,600 | — | — |
| 2025-02-18 | $81.36 | $81.36 | 2,542,000 | — | — |
| 2025-02-14 | $79.31 | $79.31 | 1,167,300 | — | — |
| 2025-02-13 | $78.67 | $78.67 | 1,835,600 | — | — |
| 2025-02-12 | $79.60 | $79.60 | 1,389,800 | — | — |
| 2025-02-11 | $79.89 | $79.89 | 1,458,000 | — | — |
| 2025-02-10 | $78.12 | $78.12 | 1,623,100 | — | — |
| 2025-02-07 | $79.95 | $79.95 | 1,690,500 | — | — |
| 2025-02-06 | $80.78 | $80.78 | 2,494,300 | — | — |
| 2025-02-05 | $81.44 | $81.44 | 1,610,300 | — | — |
| 2025-02-04 | $81.01 | $81.01 | 1,762,300 | — | — |
| 2025-02-03 | $77.88 | $77.88 | 1,337,900 | — | — |
| 2025-01-31 | $76.58 | $76.58 | 2,112,800 | — | — |
| 2025-01-30 | $76.29 | $76.29 | 2,413,800 | — | — |
| 2025-01-29 | $78.00 | $78.00 | 1,012,400 | — | — |
| 2025-01-28 | $78.46 | $78.46 | 2,064,200 | — | — |
| 2025-01-27 | $77.63 | $77.63 | 1,685,700 | — | — |
| 2025-01-24 | $78.48 | $78.48 | 959,000 | — | — |
| 2025-01-23 | $77.84 | $77.84 | 1,878,800 | — | — |
| 2025-01-22 | $78.45 | $78.45 | 1,701,200 | — | — |
| 2025-01-21 | $76.75 | $76.75 | 2,963,900 | — | — |
| 2025-01-17 | $72.51 | $72.51 | 1,695,900 | — | — |
| 2025-01-16 | $72.75 | $72.75 | 2,414,800 | — | — |
| 2025-01-15 | $70.20 | $70.20 | 2,540,700 | — | — |
| 2025-01-14 | $68.29 | $68.29 | 2,871,800 | — | — |
| 2025-01-13 | $68.93 | $68.93 | 2,399,400 | — | — |
| 2025-01-10 | $65.25 | $65.25 | 3,087,800 | — | — |
| 2025-01-08 | $65.72 | $65.72 | 1,844,100 | — | — |
| 2025-01-07 | $66.11 | $66.11 | 2,144,400 | — | — |
| 2025-01-06 | $66.62 | $66.62 | 2,172,900 | — | — |
| 2025-01-03 | $69.86 | $69.86 | 1,151,200 | — | — |
| 2025-01-02 | $69.95 | $69.95 | 941,000 | — | — |