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
- 1996-02-01 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 | $82.95 | $208.80 | 1,979,300 | — | — |
| 2025-12-30 | $83.36 | $209.83 | 1,288,500 | — | — |
| 2025-12-29 | $82.63 | $207.99 | 1,225,200 | — | — |
| 2025-12-26 | $81.99 | $206.38 | 858,100 | — | — |
| 2025-12-24 | $81.46 | $205.05 | 728,500 | — | — |
| 2025-12-23 | $80.80 | $203.38 | 1,476,500 | — | — |
| 2025-12-22 | $81.02 | $203.94 | 1,736,200 | — | — |
| 2025-12-19 | $80.09 | $201.60 | 6,057,700 | — | — |
| 2025-12-18 | $78.86 | $198.50 | 2,673,100 | — | — |
| 2025-12-17 | $79.39 | $199.84 | 3,152,100 | — | — |
| 2025-12-16 | $81.00 | $203.89 | 2,134,800 | — | — |
| 2025-12-15 | $82.44 | $207.51 | 2,697,200 | — | — |
| 2025-12-12 | $83.35 | $207.63 | 3,224,900 | — | — |
| 2025-12-11 | $88.03 | $219.29 | 2,311,200 | — | — |
| 2025-12-10 | $85.50 | $212.98 | 1,762,800 | — | — |
| 2025-12-09 | $85.10 | $211.99 | 1,446,600 | — | — |
| 2025-12-08 | $84.43 | $210.32 | 1,965,300 | — | — |
| 2025-12-05 | $84.31 | $210.02 | 1,476,400 | — | — |
| 2025-12-04 | $85.03 | $211.81 | 1,589,600 | — | — |
| 2025-12-03 | $84.28 | $209.94 | 1,466,400 | — | — |
| 2025-12-02 | $82.77 | $206.18 | 1,394,300 | — | — |
| 2025-12-01 | $82.83 | $206.33 | 1,945,500 | — | — |
| 2025-11-28 | $86.35 | $215.10 | 735,900 | — | — |
| 2025-11-26 | $86.22 | $214.78 | 1,494,200 | — | — |
| 2025-11-25 | $85.66 | $213.38 | 2,698,300 | — | — |
| 2025-11-24 | $84.73 | $211.07 | 3,691,200 | — | — |
| 2025-11-21 | $85.02 | $211.79 | 3,586,400 | — | — |
| 2025-11-20 | $83.00 | $206.76 | 3,687,800 | — | — |
| 2025-11-19 | $86.70 | $215.97 | 6,190,600 | — | — |
| 2025-11-18 | $89.28 | $222.40 | 3,577,200 | — | — |
| 2025-11-17 | $88.68 | $220.91 | 2,553,700 | — | — |
| 2025-11-14 | $91.37 | $227.61 | 2,427,200 | — | — |
| 2025-11-13 | $91.37 | $227.61 | 4,391,500 | — | — |
| 2025-11-12 | $98.09 | $244.35 | 1,705,200 | — | — |
| 2025-11-11 | $101.15 | $251.97 | 1,807,600 | — | — |
| 2025-11-10 | $102.33 | $254.91 | 1,776,500 | — | — |
| 2025-11-07 | $104.12 | $259.37 | 2,261,800 | — | — |
| 2025-11-06 | $100.86 | $251.25 | 1,494,600 | — | — |
| 2025-11-05 | $100.47 | $250.27 | 3,221,900 | — | — |
| 2025-11-04 | $103.32 | $257.37 | 1,618,400 | — | — |
| 2025-11-03 | $103.67 | $258.25 | 1,811,100 | — | — |
| 2025-10-31 | $102.95 | $256.45 | 1,604,100 | — | — |
| 2025-10-30 | $101.30 | $252.34 | 1,154,900 | — | — |
| 2025-10-29 | $101.34 | $252.44 | 1,032,800 | — | — |
| 2025-10-28 | $104.05 | $259.19 | 766,300 | — | — |
| 2025-10-27 | $106.46 | $265.20 | 876,800 | — | — |
| 2025-10-24 | $105.23 | $262.13 | 788,700 | — | — |
| 2025-10-23 | $103.93 | $258.89 | 756,900 | — | — |
| 2025-10-22 | $103.95 | $258.94 | 886,400 | — | — |
| 2025-10-21 | $104.41 | $260.09 | 863,200 | — | — |
| 2025-10-20 | $105.83 | $263.63 | 989,000 | — | — |
| 2025-10-17 | $104.58 | $260.51 | 1,219,000 | — | — |
| 2025-10-16 | $105.79 | $263.53 | 915,700 | — | — |
| 2025-10-15 | $105.76 | $263.45 | 1,847,400 | — | — |
| 2025-10-14 | $103.36 | $257.47 | 994,700 | — | — |
| 2025-10-13 | $102.17 | $254.51 | 1,610,800 | — | — |
| 2025-10-10 | $101.84 | $253.69 | 1,796,300 | — | — |
| 2025-10-09 | $104.95 | $261.43 | 1,076,700 | — | — |
| 2025-10-08 | $105.39 | $262.53 | 1,437,300 | — | — |
| 2025-10-07 | $105.89 | $263.78 | 1,161,600 | — | — |
| 2025-10-06 | $106.37 | $264.97 | 1,336,400 | — | — |
| 2025-10-03 | $104.80 | $261.06 | 1,766,000 | — | — |
| 2025-10-02 | $103.30 | $257.32 | 1,068,500 | — | — |
| 2025-10-01 | $102.26 | $254.73 | 1,375,500 | — | — |
| 2025-09-30 | $101.94 | $253.94 | 1,295,000 | — | — |
| 2025-09-29 | $100.35 | $249.98 | 1,961,000 | — | — |
| 2025-09-26 | $100.93 | $251.42 | 1,117,200 | — | — |
| 2025-09-25 | $100.80 | $251.10 | 1,287,500 | — | — |
| 2025-09-24 | $101.23 | $252.17 | 1,407,800 | — | — |
| 2025-09-23 | $104.09 | $259.29 | 1,611,300 | — | — |
| 2025-09-22 | $104.46 | $260.21 | 2,136,600 | — | — |
| 2025-09-19 | $99.89 | $248.83 | 3,124,200 | — | — |
| 2025-09-18 | $98.92 | $246.41 | 992,300 | — | — |
| 2025-09-17 | $99.48 | $247.81 | 1,489,200 | — | — |
| 2025-09-16 | $100.35 | $249.98 | 2,064,900 | — | — |
| 2025-09-15 | $99.82 | $248.66 | 1,870,800 | — | — |
| 2025-09-12 | $96.69 | $238.90 | 1,135,600 | — | — |
| 2025-09-11 | $98.83 | $244.19 | 1,812,200 | — | — |
| 2025-09-10 | $97.43 | $240.73 | 1,874,300 | — | — |
| 2025-09-09 | $96.67 | $238.85 | 1,857,800 | — | — |
| 2025-09-08 | $92.43 | $228.38 | 1,614,500 | — | — |
| 2025-09-05 | $92.18 | $227.76 | 1,071,100 | — | — |
| 2025-09-04 | $91.08 | $225.04 | 1,329,100 | — | — |
| 2025-09-03 | $89.81 | $221.90 | 2,038,800 | — | — |
| 2025-09-02 | $89.46 | $221.04 | 1,768,600 | — | — |
| 2025-08-29 | $92.33 | $228.13 | 1,108,800 | — | — |
| 2025-08-28 | $91.97 | $227.24 | 725,300 | — | — |
| 2025-08-27 | $91.87 | $226.99 | 868,300 | — | — |
| 2025-08-26 | $91.43 | $225.91 | 1,109,700 | — | — |
| 2025-08-25 | $91.79 | $226.80 | 999,100 | — | — |
| 2025-08-22 | $93.86 | $231.91 | 1,166,300 | — | — |
| 2025-08-21 | $90.55 | $223.73 | 921,900 | — | — |
| 2025-08-20 | $91.29 | $225.56 | 1,212,600 | — | — |
| 2025-08-19 | $91.56 | $226.23 | 1,270,200 | — | — |
| 2025-08-18 | $90.74 | $224.20 | 926,000 | — | — |
| 2025-08-15 | $91.49 | $226.05 | 1,159,800 | — | — |
| 2025-08-14 | $91.40 | $225.83 | 1,508,800 | — | — |
| 2025-08-13 | $93.97 | $232.18 | 1,783,100 | — | — |
| 2025-08-12 | $92.15 | $227.69 | 1,217,500 | — | — |
| 2025-08-11 | $89.55 | $221.26 | 1,306,800 | — | — |
| 2025-08-08 | $90.16 | $222.77 | 1,555,500 | — | — |
| 2025-08-07 | $91.83 | $226.90 | 3,068,600 | — | — |
| 2025-08-06 | $90.04 | $222.47 | 4,971,400 | — | — |
| 2025-08-05 | $95.55 | $236.09 | 1,828,800 | — | — |
| 2025-08-04 | $94.77 | $234.16 | 1,533,600 | — | — |
| 2025-08-01 | $94.13 | $232.58 | 1,501,000 | — | — |
| 2025-07-31 | $97.36 | $240.56 | 1,322,100 | — | — |
| 2025-07-30 | $97.95 | $242.02 | 879,100 | — | — |
| 2025-07-29 | $99.42 | $245.65 | 861,900 | — | — |
| 2025-07-28 | $98.00 | $242.14 | 783,100 | — | — |
| 2025-07-25 | $99.34 | $245.45 | 654,700 | — | — |
| 2025-07-24 | $98.77 | $244.04 | 795,200 | — | — |
| 2025-07-23 | $99.38 | $245.55 | 647,000 | — | — |
| 2025-07-22 | $99.30 | $245.35 | 858,000 | — | — |
| 2025-07-21 | $98.73 | $243.94 | 1,137,600 | — | — |
| 2025-07-18 | $99.67 | $246.27 | 865,500 | — | — |
| 2025-07-17 | $98.69 | $243.84 | 1,097,400 | — | — |
| 2025-07-16 | $98.24 | $242.73 | 1,022,900 | — | — |
| 2025-07-15 | $97.26 | $240.31 | 1,743,100 | — | — |
| 2025-07-14 | $98.00 | $242.14 | 896,000 | — | — |
| 2025-07-11 | $97.99 | $242.12 | 1,057,400 | — | — |
| 2025-07-10 | $98.96 | $244.51 | 997,800 | — | — |
| 2025-07-09 | $99.25 | $245.23 | 1,353,800 | — | — |
| 2025-07-08 | $99.59 | $246.07 | 1,059,600 | — | — |
| 2025-07-07 | $100.32 | $247.87 | 1,329,600 | — | — |
| 2025-07-03 | $100.68 | $248.76 | 914,600 | — | — |
| 2025-07-02 | $99.61 | $246.12 | 2,025,200 | — | — |
| 2025-07-01 | $99.93 | $246.91 | 2,226,700 | — | — |
| 2025-06-30 | $102.57 | $253.43 | 2,236,800 | — | — |
| 2025-06-27 | $102.30 | $252.76 | 5,715,600 | — | — |
| 2025-06-26 | $100.91 | $249.33 | 3,192,600 | — | — |
| 2025-06-25 | $102.68 | $253.70 | 1,561,700 | — | — |
| 2025-06-24 | $105.25 | $260.05 | 1,160,800 | — | — |
| 2025-06-23 | $103.05 | $254.62 | 1,013,400 | — | — |
| 2025-06-20 | $101.33 | $250.37 | 2,718,500 | — | — |
| 2025-06-18 | $102.65 | $253.63 | 964,900 | — | — |
| 2025-06-17 | $102.77 | $253.93 | 1,796,400 | — | — |
| 2025-06-16 | $102.07 | $252.20 | 1,470,400 | — | — |
| 2025-06-13 | $101.59 | $249.07 | 979,200 | — | — |
| 2025-06-12 | $102.51 | $251.33 | 1,535,100 | — | — |
| 2025-06-11 | $100.98 | $247.58 | 1,058,600 | — | — |
| 2025-06-10 | $101.06 | $247.77 | 1,316,500 | — | — |
| 2025-06-09 | $101.22 | $248.16 | 1,527,800 | — | — |
| 2025-06-06 | $102.21 | $250.59 | 1,845,700 | — | — |
| 2025-06-05 | $101.28 | $248.31 | 1,491,200 | — | — |
| 2025-06-04 | $100.21 | $245.69 | 1,288,000 | — | — |
| 2025-06-03 | $99.96 | $245.07 | 1,126,200 | — | — |
| 2025-06-02 | $99.47 | $243.87 | 1,477,900 | — | — |
| 2025-05-30 | $98.71 | $242.01 | 4,731,300 | — | — |
| 2025-05-29 | $97.80 | $239.78 | 1,247,000 | — | — |
| 2025-05-28 | $97.29 | $238.53 | 1,057,900 | — | — |
| 2025-05-27 | $97.31 | $238.58 | 1,466,200 | — | — |
| 2025-05-23 | $96.21 | $235.88 | 911,100 | — | — |
| 2025-05-22 | $95.80 | $234.88 | 1,105,900 | — | — |
| 2025-05-21 | $96.12 | $235.66 | 1,627,700 | — | — |
| 2025-05-20 | $100.54 | $246.50 | 1,056,300 | — | — |
| 2025-05-19 | $101.06 | $247.77 | 1,470,600 | — | — |
| 2025-05-16 | $100.61 | $246.67 | 1,707,000 | — | — |
| 2025-05-15 | $99.50 | $243.95 | 1,399,400 | — | — |
| 2025-05-14 | $97.14 | $238.16 | 1,764,200 | — | — |
| 2025-05-13 | $97.38 | $238.75 | 1,173,600 | — | — |
| 2025-05-12 | $97.94 | $240.12 | 915,400 | — | — |
| 2025-05-09 | $97.07 | $237.99 | 1,049,100 | — | — |
| 2025-05-08 | $96.74 | $237.18 | 1,416,500 | — | — |
| 2025-05-07 | $97.31 | $238.58 | 1,790,500 | — | — |
| 2025-05-06 | $96.92 | $237.62 | 1,570,600 | — | — |
| 2025-05-05 | $97.17 | $238.23 | 1,522,000 | — | — |
| 2025-05-02 | $95.76 | $234.78 | 2,497,500 | — | — |
| 2025-05-01 | $91.85 | $225.19 | 2,780,300 | — | — |
| 2025-04-30 | $89.67 | $219.85 | 2,698,000 | — | — |
| 2025-04-29 | $88.27 | $216.41 | 1,397,400 | — | — |
| 2025-04-28 | $88.47 | $216.90 | 1,473,900 | — | — |
| 2025-04-25 | $87.72 | $215.07 | 2,098,000 | — | — |
| 2025-04-24 | $85.32 | $209.18 | 990,000 | — | — |
| 2025-04-23 | $84.23 | $206.51 | 1,007,500 | — | — |
| 2025-04-22 | $83.03 | $203.57 | 1,137,100 | — | — |
| 2025-04-21 | $81.61 | $200.09 | 996,300 | — | — |
| 2025-04-17 | $84.21 | $206.46 | 1,824,600 | — | — |
| 2025-04-16 | $82.63 | $202.59 | 1,176,100 | — | — |
| 2025-04-15 | $83.30 | $204.23 | 1,200,700 | — | — |
| 2025-04-14 | $84.39 | $206.90 | 1,528,700 | — | — |
| 2025-04-11 | $83.44 | $204.57 | 1,727,800 | — | — |
| 2025-04-10 | $81.63 | $200.13 | 2,345,900 | — | — |
| 2025-04-09 | $84.49 | $207.15 | 3,733,800 | — | — |
| 2025-04-08 | $76.93 | $188.61 | 3,321,200 | — | — |
| 2025-04-07 | $77.53 | $190.08 | 3,586,700 | — | — |
| 2025-04-04 | $77.19 | $189.25 | 2,802,900 | — | — |
| 2025-04-03 | $83.10 | $203.74 | 1,967,600 | — | — |
| 2025-04-02 | $88.10 | $216.00 | 1,309,900 | — | — |
| 2025-04-01 | $86.89 | $213.03 | 2,172,400 | — | — |
| 2025-03-31 | $86.04 | $210.95 | 2,368,400 | — | — |
| 2025-03-28 | $85.10 | $208.64 | 1,293,300 | — | — |
| 2025-03-27 | $85.51 | $209.65 | 1,485,100 | — | — |
| 2025-03-26 | $87.03 | $213.37 | 1,226,200 | — | — |
| 2025-03-25 | $87.87 | $215.43 | 1,685,000 | — | — |
| 2025-03-24 | $90.09 | $220.88 | 1,037,500 | — | — |
| 2025-03-21 | $87.54 | $214.62 | 3,119,300 | — | — |
| 2025-03-20 | $88.43 | $216.81 | 1,608,300 | — | — |
| 2025-03-19 | $88.61 | $217.25 | 1,449,500 | — | — |
| 2025-03-18 | $87.62 | $214.82 | 1,787,700 | — | — |
| 2025-03-17 | $89.15 | $218.57 | 2,581,000 | — | — |
| 2025-03-14 | $86.62 | $210.44 | 1,765,100 | — | — |
| 2025-03-13 | $85.10 | $206.75 | 2,195,600 | — | — |
| 2025-03-12 | $86.45 | $210.03 | 2,269,900 | — | — |
| 2025-03-11 | $84.51 | $205.32 | 2,586,000 | — | — |
| 2025-03-10 | $83.40 | $202.62 | 3,424,900 | — | — |
| 2025-03-07 | $84.38 | $205.00 | 3,869,000 | — | — |
| 2025-03-06 | $82.79 | $201.14 | 3,712,300 | — | — |
| 2025-03-05 | $88.31 | $214.55 | 2,361,000 | — | — |
| 2025-03-04 | $88.24 | $214.38 | 2,666,700 | — | — |
| 2025-03-03 | $90.21 | $219.17 | 2,130,100 | — | — |
| 2025-02-28 | $93.17 | $226.36 | 3,084,400 | — | — |
| 2025-02-27 | $91.72 | $222.83 | 1,515,300 | — | — |
| 2025-02-26 | $93.08 | $226.14 | 1,686,700 | — | — |
| 2025-02-25 | $92.40 | $224.49 | 2,449,500 | — | — |
| 2025-02-24 | $91.46 | $222.20 | 2,320,200 | — | — |
| 2025-02-21 | $91.78 | $222.98 | 2,392,400 | — | — |
| 2025-02-20 | $93.50 | $227.16 | 4,132,100 | — | — |
| 2025-02-19 | $92.87 | $225.63 | 4,867,900 | — | — |
| 2025-02-18 | $94.21 | $228.88 | 2,588,600 | — | — |
| 2025-02-14 | $95.41 | $231.80 | 2,521,300 | — | — |
| 2025-02-13 | $95.25 | $231.41 | 4,183,800 | — | — |
| 2025-02-12 | $102.73 | $249.58 | 2,955,700 | — | — |
| 2025-02-11 | $106.21 | $258.04 | 1,028,000 | — | — |
| 2025-02-10 | $106.22 | $258.06 | 885,300 | — | — |
| 2025-02-07 | $106.06 | $257.67 | 1,518,100 | — | — |
| 2025-02-06 | $106.20 | $258.01 | 1,868,500 | — | — |
| 2025-02-05 | $103.91 | $252.45 | 1,061,000 | — | — |
| 2025-02-04 | $101.27 | $246.04 | 1,428,500 | — | — |
| 2025-02-03 | $100.64 | $244.51 | 1,665,500 | — | — |
| 2025-01-31 | $101.57 | $246.76 | 1,345,400 | — | — |
| 2025-01-30 | $102.00 | $247.81 | 1,506,600 | — | — |
| 2025-01-29 | $100.61 | $244.43 | 2,325,300 | — | — |
| 2025-01-28 | $98.78 | $239.99 | 4,196,300 | — | — |
| 2025-01-27 | $103.99 | $252.64 | 3,390,400 | — | — |
| 2025-01-24 | $111.05 | $269.80 | 1,095,600 | — | — |
| 2025-01-23 | $111.31 | $270.43 | 947,500 | — | — |
| 2025-01-22 | $109.98 | $267.20 | 1,131,600 | — | — |
| 2025-01-21 | $110.91 | $269.46 | 1,557,900 | — | — |
| 2025-01-17 | $109.22 | $265.35 | 2,077,800 | — | — |
| 2025-01-16 | $110.25 | $267.85 | 1,832,200 | — | — |
| 2025-01-15 | $106.18 | $257.96 | 1,641,200 | — | — |
| 2025-01-14 | $104.04 | $252.77 | 1,371,700 | — | — |
| 2025-01-13 | $102.24 | $248.39 | 1,921,600 | — | — |
| 2025-01-10 | $101.16 | $245.77 | 1,718,000 | — | — |
| 2025-01-08 | $102.85 | $249.87 | 1,938,900 | — | — |
| 2025-01-07 | $100.69 | $244.63 | 2,586,200 | — | — |
| 2025-01-06 | $103.43 | $251.28 | 1,901,800 | — | — |
| 2025-01-03 | $105.70 | $256.80 | 2,295,200 | — | — |
| 2025-01-02 | $104.74 | $254.47 | 2,495,800 | — | — |