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
- 2007-07-27 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 | $207.81 | $207.81 | 1,967,500 | — | — |
| 2025-12-30 | $210.67 | $210.67 | 1,987,600 | — | — |
| 2025-12-29 | $212.54 | $212.54 | 3,453,500 | — | — |
| 2025-12-26 | $208.97 | $208.97 | 2,076,700 | — | — |
| 2025-12-24 | $210.40 | $210.40 | 1,152,500 | — | — |
| 2025-12-23 | $212.68 | $212.68 | 2,867,800 | — | — |
| 2025-12-22 | $212.37 | $212.37 | 4,610,500 | — | — |
| 2025-12-19 | $209.45 | $209.45 | 15,983,300 | — | — |
| 2025-12-18 | $215.11 | $215.11 | 12,120,600 | — | — |
| 2025-12-17 | $207.87 | $207.87 | 5,254,400 | — | — |
| 2025-12-16 | $206.74 | $206.74 | 5,156,000 | — | — |
| 2025-12-15 | $206.29 | $206.29 | 7,686,800 | — | — |
| 2025-12-12 | $204.97 | $204.97 | 20,263,800 | — | — |
| 2025-12-11 | $187.01 | $187.01 | 9,925,700 | — | — |
| 2025-12-10 | $187.62 | $187.62 | 3,233,500 | — | — |
| 2025-12-09 | $182.28 | $182.28 | 3,274,300 | — | — |
| 2025-12-08 | $183.04 | $183.04 | 5,226,400 | — | — |
| 2025-12-05 | $190.01 | $190.01 | 4,641,900 | — | — |
| 2025-12-04 | $183.60 | $183.60 | 2,973,300 | — | — |
| 2025-12-03 | $182.30 | $182.30 | 2,742,200 | — | — |
| 2025-12-02 | $182.40 | $182.40 | 2,362,300 | — | — |
| 2025-12-01 | $182.41 | $182.41 | 4,155,100 | — | — |
| 2025-11-28 | $184.18 | $184.18 | 3,021,000 | — | — |
| 2025-11-26 | $181.94 | $181.94 | 3,840,000 | — | — |
| 2025-11-25 | $177.51 | $177.51 | 4,518,200 | — | — |
| 2025-11-24 | $169.67 | $169.67 | 3,862,500 | — | — |
| 2025-11-21 | $168.18 | $168.18 | 3,337,500 | — | — |
| 2025-11-20 | $164.69 | $164.69 | 2,911,400 | — | — |
| 2025-11-19 | $166.06 | $166.06 | 2,500,900 | — | — |
| 2025-11-18 | $163.97 | $163.97 | 2,791,900 | — | — |
| 2025-11-17 | $164.16 | $164.16 | 3,240,500 | — | — |
| 2025-11-14 | $170.68 | $170.68 | 1,950,100 | — | — |
| 2025-11-13 | $169.66 | $169.66 | 2,096,400 | — | — |
| 2025-11-12 | $170.90 | $170.90 | 2,556,400 | — | — |
| 2025-11-11 | $169.81 | $169.81 | 2,664,000 | — | — |
| 2025-11-10 | $170.35 | $170.35 | 2,942,200 | — | — |
| 2025-11-07 | $166.13 | $166.13 | 2,912,700 | — | — |
| 2025-11-06 | $163.55 | $163.55 | 3,023,100 | — | — |
| 2025-11-05 | $167.59 | $167.59 | 4,679,500 | — | — |
| 2025-11-04 | $160.66 | $160.66 | 5,194,800 | — | — |
| 2025-11-03 | $165.47 | $165.47 | 4,237,600 | — | — |
| 2025-10-31 | $170.54 | $170.54 | 2,991,000 | — | — |
| 2025-10-30 | $168.02 | $168.02 | 2,832,400 | — | — |
| 2025-10-29 | $170.30 | $170.30 | 5,155,700 | — | — |
| 2025-10-28 | $179.98 | $179.98 | 3,800,100 | — | — |
| 2025-10-27 | $181.39 | $181.39 | 5,185,500 | — | — |
| 2025-10-24 | $178.17 | $178.17 | 2,609,400 | — | — |
| 2025-10-23 | $179.06 | $179.06 | 2,638,600 | — | — |
| 2025-10-22 | $178.29 | $178.29 | 3,626,600 | — | — |
| 2025-10-21 | $181.39 | $181.39 | 6,689,700 | — | — |
| 2025-10-20 | $172.43 | $172.43 | 5,105,300 | — | — |
| 2025-10-17 | $167.41 | $167.41 | 4,111,300 | — | — |
| 2025-10-16 | $164.62 | $164.62 | 4,092,600 | — | — |
| 2025-10-15 | $167.10 | $167.10 | 2,510,000 | — | — |
| 2025-10-14 | $169.13 | $169.13 | 3,105,400 | — | — |
| 2025-10-13 | $169.85 | $169.85 | 3,588,200 | — | — |
| 2025-10-10 | $167.51 | $167.51 | 7,424,400 | — | — |
| 2025-10-09 | $173.48 | $173.48 | 4,277,300 | — | — |
| 2025-10-08 | $174.82 | $174.82 | 4,952,200 | — | — |
| 2025-10-07 | $173.17 | $173.17 | 2,902,400 | — | — |
| 2025-10-06 | $174.12 | $174.12 | 3,694,600 | — | — |
| 2025-10-03 | $175.59 | $175.59 | 3,017,900 | — | — |
| 2025-10-02 | $178.20 | $178.20 | 3,530,400 | — | — |
| 2025-10-01 | $177.57 | $177.57 | 3,482,900 | — | — |
| 2025-09-30 | $177.93 | $177.93 | 3,415,800 | — | — |
| 2025-09-29 | $179.11 | $179.11 | 3,507,800 | — | — |
| 2025-09-26 | $176.30 | $176.30 | 3,821,600 | — | — |
| 2025-09-25 | $172.01 | $172.01 | 6,628,800 | — | — |
| 2025-09-24 | $179.22 | $179.22 | 5,304,600 | — | — |
| 2025-09-23 | $173.33 | $173.33 | 6,042,600 | — | — |
| 2025-09-22 | $173.41 | $173.41 | 6,349,100 | — | — |
| 2025-09-19 | $169.62 | $169.62 | 7,885,900 | — | — |
| 2025-09-18 | $169.76 | $169.76 | 7,097,200 | — | — |
| 2025-09-17 | $163.48 | $163.48 | 4,339,900 | — | — |
| 2025-09-16 | $162.34 | $162.34 | 5,091,000 | — | — |
| 2025-09-15 | $159.98 | $159.98 | 5,576,100 | — | — |
| 2025-09-12 | $159.87 | $159.87 | 8,061,200 | — | — |
| 2025-09-11 | $165.78 | $165.78 | 6,645,300 | — | — |
| 2025-09-10 | $163.90 | $163.90 | 5,785,900 | — | — |
| 2025-09-09 | $165.69 | $165.69 | 8,678,900 | — | — |
| 2025-09-08 | $168.10 | $168.10 | 13,919,800 | — | — |
| 2025-09-05 | $167.80 | $167.80 | 36,788,900 | — | — |
| 2025-09-04 | $206.09 | $206.09 | 15,476,700 | — | — |
| 2025-09-03 | $198.53 | $198.53 | 4,083,900 | — | — |
| 2025-09-02 | $200.21 | $200.21 | 4,433,500 | — | — |
| 2025-08-29 | $202.20 | $202.20 | 3,169,700 | — | — |
| 2025-08-28 | $205.08 | $205.08 | 2,831,500 | — | — |
| 2025-08-27 | $205.57 | $205.57 | 3,423,100 | — | — |
| 2025-08-26 | $202.53 | $202.53 | 2,501,800 | — | — |
| 2025-08-25 | $202.44 | $202.44 | 2,933,100 | — | — |
| 2025-08-22 | $207.59 | $207.59 | 3,808,700 | — | — |
| 2025-08-21 | $198.18 | $198.18 | 2,222,700 | — | — |
| 2025-08-20 | $198.12 | $198.12 | 2,863,100 | — | — |
| 2025-08-19 | $197.66 | $197.66 | 4,329,100 | — | — |
| 2025-08-18 | $203.62 | $203.62 | 4,864,400 | — | — |
| 2025-08-15 | $198.46 | $198.46 | 4,757,500 | — | — |
| 2025-08-14 | $195.19 | $195.19 | 4,102,400 | — | — |
| 2025-08-13 | $200.49 | $200.49 | 4,239,300 | — | — |
| 2025-08-12 | $192.93 | $192.93 | 3,392,700 | — | — |
| 2025-08-11 | $186.44 | $186.44 | 2,581,800 | — | — |
| 2025-08-08 | $189.43 | $189.43 | 3,191,200 | — | — |
| 2025-08-07 | $191.14 | $191.14 | 3,160,100 | — | — |
| 2025-08-06 | $196.51 | $196.51 | 2,143,800 | — | — |
| 2025-08-05 | $195.07 | $195.07 | 2,871,600 | — | — |
| 2025-08-04 | $196.45 | $196.45 | 3,524,500 | — | — |
| 2025-08-01 | $193.33 | $193.33 | 4,697,900 | — | — |
| 2025-07-31 | $200.53 | $200.53 | 4,173,900 | — | — |
| 2025-07-30 | $206.47 | $206.47 | 3,850,900 | — | — |
| 2025-07-29 | $214.04 | $214.04 | 2,585,600 | — | — |
| 2025-07-28 | $216.59 | $216.59 | 2,368,800 | — | — |
| 2025-07-25 | $219.43 | $219.43 | 2,638,000 | — | — |
| 2025-07-24 | $218.69 | $218.69 | 3,480,300 | — | — |
| 2025-07-23 | $224.03 | $224.03 | 2,212,100 | — | — |
| 2025-07-22 | $223.93 | $223.93 | 3,309,000 | — | — |
| 2025-07-21 | $223.21 | $223.21 | 2,985,000 | — | — |
| 2025-07-18 | $229.77 | $229.77 | 2,552,700 | — | — |
| 2025-07-17 | $233.31 | $233.31 | 2,956,100 | — | — |
| 2025-07-16 | $226.11 | $226.11 | 3,228,100 | — | — |
| 2025-07-15 | $222.19 | $222.19 | 4,770,100 | — | — |
| 2025-07-14 | $228.89 | $228.89 | 3,392,300 | — | — |
| 2025-07-11 | $236.51 | $236.51 | 1,670,100 | — | — |
| 2025-07-10 | $238.52 | $238.52 | 2,594,900 | — | — |
| 2025-07-09 | $235.89 | $235.89 | 3,235,500 | — | — |
| 2025-07-08 | $238.54 | $238.54 | 2,317,500 | — | — |
| 2025-07-07 | $237.57 | $237.57 | 3,317,300 | — | — |
| 2025-07-03 | $247.68 | $247.68 | 1,646,300 | — | — |
| 2025-07-02 | $246.30 | $246.30 | 5,344,900 | — | — |
| 2025-07-01 | $245.12 | $245.12 | 3,879,100 | — | — |
| 2025-06-30 | $237.58 | $237.58 | 2,964,500 | — | — |
| 2025-06-27 | $235.02 | $235.02 | 6,204,700 | — | — |
| 2025-06-26 | $231.58 | $231.58 | 3,115,400 | — | — |
| 2025-06-25 | $231.52 | $231.52 | 2,676,900 | — | — |
| 2025-06-24 | $232.93 | $232.93 | 3,789,200 | — | — |
| 2025-06-23 | $225.56 | $225.56 | 4,699,800 | — | — |
| 2025-06-20 | $227.47 | $227.47 | 4,903,100 | — | — |
| 2025-06-18 | $228.65 | $228.65 | 4,682,200 | — | — |
| 2025-06-17 | $235.20 | $235.20 | 3,391,500 | — | — |
| 2025-06-16 | $241.29 | $241.29 | 3,643,100 | — | — |
| 2025-06-13 | $239.11 | $239.11 | 4,525,600 | — | — |
| 2025-06-12 | $247.03 | $247.03 | 4,165,200 | — | — |
| 2025-06-11 | $252.28 | $252.28 | 4,461,800 | — | — |
| 2025-06-10 | $258.50 | $258.50 | 3,950,800 | — | — |
| 2025-06-09 | $259.04 | $259.04 | 5,395,300 | — | — |
| 2025-06-06 | $265.27 | $265.27 | 16,112,200 | — | — |
| 2025-06-05 | $330.78 | $330.78 | 5,233,900 | — | — |
| 2025-06-04 | $335.19 | $335.19 | 2,293,700 | — | — |
| 2025-06-03 | $334.91 | $334.91 | 3,248,100 | — | — |
| 2025-06-02 | $322.95 | $322.95 | 1,809,700 | — | — |
| 2025-05-30 | $316.67 | $316.67 | 3,652,700 | — | — |
| 2025-05-29 | $317.09 | $317.09 | 2,601,700 | — | — |
| 2025-05-28 | $315.75 | $315.75 | 1,940,900 | — | — |
| 2025-05-27 | $321.20 | $321.20 | 2,193,300 | — | — |
| 2025-05-23 | $310.76 | $310.76 | 1,989,900 | — | — |
| 2025-05-22 | $320.46 | $320.46 | 1,344,600 | — | — |
| 2025-05-21 | $317.56 | $317.56 | 1,323,300 | — | — |
| 2025-05-20 | $327.17 | $327.17 | 1,378,800 | — | — |
| 2025-05-19 | $323.70 | $323.70 | 1,701,500 | — | — |
| 2025-05-16 | $321.44 | $321.44 | 1,277,500 | — | — |
| 2025-05-15 | $318.96 | $318.96 | 1,175,900 | — | — |
| 2025-05-14 | $315.84 | $315.84 | 1,574,300 | — | — |
| 2025-05-13 | $310.61 | $310.61 | 1,643,700 | — | — |
| 2025-05-12 | $304.20 | $304.20 | 2,531,700 | — | — |
| 2025-05-09 | $279.77 | $279.77 | 1,680,000 | — | — |
| 2025-05-08 | $282.43 | $282.43 | 1,483,900 | — | — |
| 2025-05-07 | $275.69 | $275.69 | 1,120,800 | — | — |
| 2025-05-06 | $270.80 | $270.80 | 1,141,700 | — | — |
| 2025-05-05 | $278.55 | $278.55 | 1,329,900 | — | — |
| 2025-05-02 | $277.36 | $277.36 | 1,811,400 | — | — |
| 2025-05-01 | $268.60 | $268.60 | 1,227,800 | — | — |
| 2025-04-30 | $270.77 | $270.77 | 2,015,600 | — | — |
| 2025-04-29 | $271.27 | $271.27 | 1,533,800 | — | — |
| 2025-04-28 | $268.52 | $268.52 | 1,412,600 | — | — |
| 2025-04-25 | $267.90 | $267.90 | 1,423,000 | — | — |
| 2025-04-24 | $270.64 | $270.64 | 1,283,300 | — | — |
| 2025-04-23 | $265.85 | $265.85 | 1,808,500 | — | — |
| 2025-04-22 | $261.71 | $261.71 | 2,133,700 | — | — |
| 2025-04-21 | $253.91 | $253.91 | 1,559,500 | — | — |
| 2025-04-17 | $251.08 | $251.08 | 1,600,600 | — | — |
| 2025-04-16 | $249.37 | $249.37 | 1,772,800 | — | — |
| 2025-04-15 | $255.64 | $255.64 | 1,573,700 | — | — |
| 2025-04-14 | $259.76 | $259.76 | 1,796,000 | — | — |
| 2025-04-11 | $261.03 | $261.03 | 1,961,400 | — | — |
| 2025-04-10 | $256.62 | $256.62 | 3,712,500 | — | — |
| 2025-04-09 | $273.84 | $273.84 | 6,278,000 | — | — |
| 2025-04-08 | $247.61 | $247.61 | 3,367,900 | — | — |
| 2025-04-07 | $265.00 | $265.00 | 4,203,800 | — | — |
| 2025-04-04 | $263.70 | $263.70 | 8,370,800 | — | — |
| 2025-04-03 | $255.65 | $255.65 | 7,596,800 | — | — |
| 2025-04-02 | $282.75 | $282.75 | 2,315,200 | — | — |
| 2025-04-01 | $279.63 | $279.63 | 3,315,100 | — | — |
| 2025-03-31 | $283.06 | $283.06 | 4,414,700 | — | — |
| 2025-03-28 | $293.06 | $293.06 | 12,915,200 | — | — |
| 2025-03-27 | $341.53 | $341.53 | 4,470,400 | — | — |
| 2025-03-26 | $337.79 | $337.79 | 2,300,500 | — | — |
| 2025-03-25 | $337.35 | $337.35 | 2,040,400 | — | — |
| 2025-03-24 | $334.96 | $334.96 | 1,703,800 | — | — |
| 2025-03-21 | $322.62 | $322.62 | 1,986,100 | — | — |
| 2025-03-20 | $324.45 | $324.45 | 1,106,500 | — | — |
| 2025-03-19 | $329.57 | $329.57 | 1,097,900 | — | — |
| 2025-03-18 | $323.07 | $323.07 | 1,122,400 | — | — |
| 2025-03-17 | $327.09 | $327.09 | 1,768,300 | — | — |
| 2025-03-14 | $311.03 | $311.03 | 1,513,900 | — | — |
| 2025-03-13 | $309.68 | $309.68 | 1,812,000 | — | — |
| 2025-03-12 | $316.49 | $316.49 | 1,685,600 | — | — |
| 2025-03-11 | $319.42 | $319.42 | 2,033,100 | — | — |
| 2025-03-10 | $333.77 | $333.77 | 1,956,900 | — | — |
| 2025-03-07 | $344.36 | $344.36 | 1,717,400 | — | — |
| 2025-03-06 | $347.94 | $347.94 | 1,783,100 | — | — |
| 2025-03-05 | $349.53 | $349.53 | 1,355,100 | — | — |
| 2025-03-04 | $345.29 | $345.29 | 2,120,600 | — | — |
| 2025-03-03 | $347.81 | $347.81 | 1,696,800 | — | — |
| 2025-02-28 | $365.61 | $365.61 | 1,194,100 | — | — |
| 2025-02-27 | $362.16 | $362.16 | 1,438,300 | — | — |
| 2025-02-26 | $366.03 | $366.03 | 1,241,800 | — | — |
| 2025-02-25 | $366.72 | $366.72 | 1,365,200 | — | — |
| 2025-02-24 | $368.22 | $368.22 | 2,001,700 | — | — |
| 2025-02-21 | $358.97 | $358.97 | 1,400,600 | — | — |
| 2025-02-20 | $365.82 | $365.82 | 1,463,200 | — | — |
| 2025-02-19 | $367.22 | $367.22 | 1,423,400 | — | — |
| 2025-02-18 | $372.44 | $372.44 | 2,251,000 | — | — |
| 2025-02-14 | $366.68 | $366.68 | 3,310,300 | — | — |
| 2025-02-13 | $390.85 | $390.85 | 1,529,200 | — | — |
| 2025-02-12 | $395.16 | $395.16 | 1,169,300 | — | — |
| 2025-02-11 | $397.63 | $397.63 | 866,000 | — | — |
| 2025-02-10 | $399.71 | $399.71 | 1,341,600 | — | — |
| 2025-02-07 | $398.10 | $398.10 | 1,487,700 | — | — |
| 2025-02-06 | $411.83 | $411.83 | 1,236,300 | — | — |
| 2025-02-05 | $412.80 | $412.80 | 1,186,400 | — | — |
| 2025-02-04 | $415.90 | $415.90 | 1,088,100 | — | — |
| 2025-02-03 | $410.29 | $410.29 | 1,752,600 | — | — |
| 2025-01-31 | $414.20 | $414.20 | 1,297,400 | — | — |
| 2025-01-30 | $421.16 | $421.16 | 1,519,500 | — | — |
| 2025-01-29 | $411.16 | $411.16 | 976,600 | — | — |
| 2025-01-28 | $409.42 | $409.42 | 1,660,600 | — | — |
| 2025-01-27 | $402.90 | $402.90 | 2,337,900 | — | — |
| 2025-01-24 | $400.03 | $400.03 | 1,969,600 | — | — |
| 2025-01-23 | $387.85 | $387.85 | 1,445,200 | — | — |
| 2025-01-22 | $382.82 | $382.82 | 1,838,500 | — | — |
| 2025-01-21 | $372.81 | $372.81 | 2,115,500 | — | — |
| 2025-01-17 | $373.70 | $373.70 | 1,344,100 | — | — |
| 2025-01-16 | $370.99 | $370.99 | 1,805,300 | — | — |
| 2025-01-15 | $376.66 | $376.66 | 2,195,800 | — | — |
| 2025-01-14 | $388.74 | $388.74 | 2,531,400 | — | — |
| 2025-01-13 | $398.86 | $398.86 | 2,086,800 | — | — |
| 2025-01-10 | $395.47 | $395.47 | 1,321,800 | — | — |
| 2025-01-08 | $392.92 | $392.92 | 973,400 | — | — |
| 2025-01-07 | $393.46 | $393.46 | 1,845,200 | — | — |
| 2025-01-06 | $395.31 | $395.31 | 1,729,700 | — | — |
| 2025-01-03 | $378.18 | $378.18 | 1,032,500 | — | — |
| 2025-01-02 | $372.31 | $372.31 | 1,350,400 | — | — |