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
- 2003-07-02 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 | $173.54 | $173.54 | 1,672,200 | — | — |
| 2025-12-30 | $170.66 | $170.66 | 1,876,900 | — | — |
| 2025-12-29 | $166.54 | $166.54 | 783,900 | — | — |
| 2025-12-26 | $164.84 | $164.84 | 677,900 | — | — |
| 2025-12-24 | $163.47 | $163.47 | 441,700 | — | — |
| 2025-12-23 | $164.02 | $164.02 | 796,700 | — | — |
| 2025-12-22 | $163.68 | $163.68 | 888,100 | — | — |
| 2025-12-19 | $163.69 | $163.69 | 2,963,400 | — | — |
| 2025-12-18 | $162.72 | $162.72 | 1,347,800 | — | — |
| 2025-12-17 | $162.30 | $162.30 | 2,138,900 | — | — |
| 2025-12-16 | $160.88 | $160.88 | 1,223,400 | — | — |
| 2025-12-15 | $166.50 | $166.50 | 1,196,600 | — | — |
| 2025-12-12 | $168.50 | $168.50 | 1,780,300 | — | — |
| 2025-12-11 | $166.90 | $166.90 | 1,533,300 | — | — |
| 2025-12-10 | $160.52 | $160.52 | 1,174,400 | — | — |
| 2025-12-09 | $156.88 | $156.88 | 1,374,000 | — | — |
| 2025-12-08 | $155.51 | $155.51 | 1,898,700 | — | — |
| 2025-12-05 | $151.86 | $151.86 | 960,800 | — | — |
| 2025-12-04 | $150.57 | $150.57 | 1,083,700 | — | — |
| 2025-12-03 | $149.09 | $149.09 | 1,147,100 | — | — |
| 2025-12-02 | $145.97 | $145.97 | 1,836,700 | — | — |
| 2025-12-01 | $145.00 | $145.00 | 1,633,400 | — | — |
| 2025-11-28 | $148.26 | $148.26 | 542,800 | — | — |
| 2025-11-26 | $148.33 | $148.33 | 1,286,700 | — | — |
| 2025-11-25 | $146.77 | $146.77 | 1,602,500 | — | — |
| 2025-11-24 | $145.30 | $145.30 | 6,961,000 | — | — |
| 2025-11-21 | $141.56 | $141.56 | 2,310,000 | — | — |
| 2025-11-20 | $134.51 | $134.51 | 1,760,200 | — | — |
| 2025-11-19 | $138.12 | $138.12 | 2,149,300 | — | — |
| 2025-11-18 | $141.19 | $141.19 | 2,456,700 | — | — |
| 2025-11-17 | $136.79 | $136.79 | 1,719,200 | — | — |
| 2025-11-14 | $137.54 | $137.54 | 1,345,600 | — | — |
| 2025-11-13 | $138.48 | $138.48 | 1,866,100 | — | — |
| 2025-11-12 | $141.03 | $141.03 | 1,717,800 | — | — |
| 2025-11-11 | $143.52 | $143.52 | 1,615,700 | — | — |
| 2025-11-10 | $140.90 | $140.90 | 2,275,300 | — | — |
| 2025-11-07 | $152.06 | $152.06 | 1,707,500 | — | — |
| 2025-11-06 | $147.12 | $147.12 | 1,333,000 | — | — |
| 2025-11-05 | $149.75 | $149.75 | 1,546,000 | — | — |
| 2025-11-04 | $151.69 | $151.69 | 1,753,000 | — | — |
| 2025-11-03 | $147.03 | $147.03 | 2,239,800 | — | — |
| 2025-10-31 | $153.06 | $153.06 | 1,550,300 | — | — |
| 2025-10-30 | $151.10 | $151.10 | 1,887,700 | — | — |
| 2025-10-29 | $160.28 | $160.28 | 1,830,300 | — | — |
| 2025-10-28 | $162.84 | $162.84 | 1,364,700 | — | — |
| 2025-10-27 | $162.19 | $162.19 | 2,195,300 | — | — |
| 2025-10-24 | $163.32 | $163.32 | 3,511,600 | — | — |
| 2025-10-23 | $161.00 | $161.00 | 7,847,100 | — | — |
| 2025-10-22 | $195.13 | $195.13 | 2,759,700 | — | — |
| 2025-10-21 | $196.80 | $196.80 | 1,545,800 | — | — |
| 2025-10-20 | $197.49 | $197.49 | 1,051,700 | — | — |
| 2025-10-17 | $192.68 | $192.68 | 875,900 | — | — |
| 2025-10-16 | $188.56 | $188.56 | 1,112,800 | — | — |
| 2025-10-15 | $192.39 | $192.39 | 970,800 | — | — |
| 2025-10-14 | $194.89 | $194.89 | 804,700 | — | — |
| 2025-10-13 | $194.27 | $194.27 | 749,900 | — | — |
| 2025-10-10 | $194.05 | $194.05 | 838,000 | — | — |
| 2025-10-09 | $200.36 | $200.36 | 993,600 | — | — |
| 2025-10-08 | $202.92 | $202.92 | 880,600 | — | — |
| 2025-10-07 | $203.26 | $203.26 | 1,149,700 | — | — |
| 2025-10-06 | $200.57 | $200.57 | 854,200 | — | — |
| 2025-10-03 | $201.97 | $201.97 | 1,048,100 | — | — |
| 2025-10-02 | $194.25 | $194.25 | 808,400 | — | — |
| 2025-10-01 | $192.79 | $192.79 | 618,700 | — | — |
| 2025-09-30 | $191.36 | $191.36 | 796,000 | — | — |
| 2025-09-29 | $192.95 | $192.95 | 720,200 | — | — |
| 2025-09-26 | $191.98 | $191.98 | 1,080,300 | — | — |
| 2025-09-25 | $189.30 | $189.30 | 1,681,300 | — | — |
| 2025-09-24 | $190.71 | $190.71 | 1,473,400 | — | — |
| 2025-09-23 | $182.56 | $182.56 | 974,400 | — | — |
| 2025-09-22 | $181.87 | $181.87 | 1,089,400 | — | — |
| 2025-09-19 | $175.14 | $175.14 | 2,064,300 | — | — |
| 2025-09-18 | $179.71 | $179.71 | 733,000 | — | — |
| 2025-09-17 | $176.32 | $176.32 | 980,800 | — | — |
| 2025-09-16 | $176.45 | $176.45 | 861,600 | — | — |
| 2025-09-15 | $176.11 | $176.11 | 947,700 | — | — |
| 2025-09-12 | $180.88 | $180.88 | 1,011,300 | — | — |
| 2025-09-11 | $188.44 | $188.44 | 1,540,500 | — | — |
| 2025-09-10 | $179.15 | $179.15 | 1,083,400 | — | — |
| 2025-09-09 | $181.54 | $181.54 | 1,295,900 | — | — |
| 2025-09-08 | $175.55 | $175.55 | 1,257,500 | — | — |
| 2025-09-05 | $174.65 | $174.65 | 1,294,900 | — | — |
| 2025-09-04 | $170.83 | $170.83 | 2,113,500 | — | — |
| 2025-09-03 | $177.04 | $177.04 | 1,405,000 | — | — |
| 2025-09-02 | $183.25 | $183.25 | 1,513,400 | — | — |
| 2025-08-29 | $180.83 | $180.83 | 1,489,500 | — | — |
| 2025-08-28 | $174.72 | $174.72 | 1,263,500 | — | — |
| 2025-08-27 | $176.12 | $176.12 | 1,522,900 | — | — |
| 2025-08-26 | $174.78 | $174.78 | 2,038,900 | — | — |
| 2025-08-25 | $175.17 | $175.17 | 1,254,000 | — | — |
| 2025-08-22 | $174.44 | $174.44 | 1,183,900 | — | — |
| 2025-08-21 | $172.83 | $172.83 | 1,420,300 | — | — |
| 2025-08-20 | $173.60 | $173.60 | 1,983,000 | — | — |
| 2025-08-19 | $173.85 | $173.85 | 1,754,500 | — | — |
| 2025-08-18 | $169.15 | $169.15 | 1,843,400 | — | — |
| 2025-08-15 | $167.49 | $167.49 | 1,712,800 | — | — |
| 2025-08-14 | $159.63 | $159.63 | 899,000 | — | — |
| 2025-08-13 | $161.21 | $161.21 | 1,316,600 | — | — |
| 2025-08-12 | $157.31 | $157.31 | 1,621,200 | — | — |
| 2025-08-11 | $153.83 | $153.83 | 1,065,200 | — | — |
| 2025-08-08 | $156.90 | $156.90 | 1,310,300 | — | — |
| 2025-08-07 | $155.00 | $155.00 | 1,622,800 | — | — |
| 2025-08-06 | $152.31 | $152.31 | 1,294,000 | — | — |
| 2025-08-05 | $155.24 | $155.24 | 1,649,000 | — | — |
| 2025-08-04 | $158.15 | $158.15 | 1,731,500 | — | — |
| 2025-08-01 | $155.13 | $155.13 | 2,008,000 | — | — |
| 2025-07-31 | $157.87 | $157.87 | 1,725,500 | — | — |
| 2025-07-30 | $159.97 | $159.97 | 2,332,000 | — | — |
| 2025-07-29 | $161.07 | $161.07 | 3,408,900 | — | — |
| 2025-07-28 | $164.19 | $164.19 | 2,124,200 | — | — |
| 2025-07-25 | $165.02 | $165.02 | 4,892,200 | — | — |
| 2025-07-24 | $158.22 | $158.22 | 5,488,500 | — | — |
| 2025-07-23 | $190.25 | $190.25 | 2,696,400 | — | — |
| 2025-07-22 | $180.64 | $180.64 | 2,288,800 | — | — |
| 2025-07-21 | $176.44 | $176.44 | 2,769,200 | — | — |
| 2025-07-18 | $182.98 | $182.98 | 3,593,200 | — | — |
| 2025-07-17 | $204.25 | $204.25 | 1,774,200 | — | — |
| 2025-07-16 | $216.06 | $216.06 | 1,059,500 | — | — |
| 2025-07-15 | $214.61 | $214.61 | 1,103,400 | — | — |
| 2025-07-14 | $218.95 | $218.95 | 1,117,200 | — | — |
| 2025-07-11 | $221.55 | $221.55 | 1,446,100 | — | — |
| 2025-07-10 | $228.58 | $228.58 | 1,440,500 | — | — |
| 2025-07-09 | $237.22 | $237.22 | 996,600 | — | — |
| 2025-07-08 | $231.02 | $231.02 | 855,900 | — | — |
| 2025-07-07 | $232.61 | $232.61 | 1,354,500 | — | — |
| 2025-07-03 | $239.58 | $239.58 | 788,900 | — | — |
| 2025-07-02 | $239.00 | $239.00 | 3,101,800 | — | — |
| 2025-07-01 | $306.29 | $306.29 | 889,200 | — | — |
| 2025-06-30 | $297.90 | $297.90 | 689,400 | — | — |
| 2025-06-27 | $297.05 | $297.05 | 642,000 | — | — |
| 2025-06-26 | $291.06 | $291.06 | 744,100 | — | — |
| 2025-06-25 | $294.14 | $294.14 | 367,800 | — | — |
| 2025-06-24 | $294.51 | $294.51 | 514,600 | — | — |
| 2025-06-23 | $291.14 | $291.14 | 513,100 | — | — |
| 2025-06-20 | $294.01 | $294.01 | 921,300 | — | — |
| 2025-06-18 | $295.34 | $295.34 | 636,700 | — | — |
| 2025-06-17 | $292.40 | $292.40 | 521,900 | — | — |
| 2025-06-16 | $290.25 | $290.25 | 650,800 | — | — |
| 2025-06-13 | $298.14 | $298.14 | 630,600 | — | — |
| 2025-06-12 | $293.48 | $293.48 | 542,800 | — | — |
| 2025-06-11 | $294.62 | $294.62 | 675,800 | — | — |
| 2025-06-10 | $295.69 | $295.69 | 464,700 | — | — |
| 2025-06-09 | $297.00 | $297.00 | 438,600 | — | — |
| 2025-06-06 | $296.88 | $296.88 | 397,700 | — | — |
| 2025-06-05 | $293.56 | $293.56 | 441,700 | — | — |
| 2025-06-04 | $292.61 | $292.61 | 560,500 | — | — |
| 2025-06-03 | $293.59 | $293.59 | 654,500 | — | — |
| 2025-06-02 | $297.35 | $297.35 | 604,400 | — | — |
| 2025-05-30 | $305.04 | $305.04 | 1,008,200 | — | — |
| 2025-05-29 | $303.87 | $303.87 | 382,100 | — | — |
| 2025-05-28 | $301.33 | $301.33 | 666,500 | — | — |
| 2025-05-27 | $307.77 | $307.77 | 423,800 | — | — |
| 2025-05-23 | $305.23 | $305.23 | 579,500 | — | — |
| 2025-05-22 | $309.77 | $309.77 | 906,100 | — | — |
| 2025-05-21 | $319.62 | $319.62 | 383,800 | — | — |
| 2025-05-20 | $326.15 | $326.15 | 522,100 | — | — |
| 2025-05-19 | $325.35 | $325.35 | 315,500 | — | — |
| 2025-05-16 | $325.34 | $325.34 | 518,900 | — | — |
| 2025-05-15 | $313.97 | $313.97 | 947,700 | — | — |
| 2025-05-14 | $311.62 | $311.62 | 582,500 | — | — |
| 2025-05-13 | $310.45 | $310.45 | 745,900 | — | — |
| 2025-05-12 | $327.69 | $327.69 | 631,600 | — | — |
| 2025-05-09 | $322.20 | $322.20 | 602,900 | — | — |
| 2025-05-08 | $325.86 | $325.86 | 553,800 | — | — |
| 2025-05-07 | $327.02 | $327.02 | 522,700 | — | — |
| 2025-05-06 | $316.20 | $316.20 | 435,300 | — | — |
| 2025-05-05 | $319.63 | $319.63 | 460,300 | — | — |
| 2025-05-02 | $318.04 | $318.04 | 569,100 | — | — |
| 2025-05-01 | $313.04 | $313.04 | 671,400 | — | — |
| 2025-04-30 | $327.01 | $327.01 | 897,600 | — | — |
| 2025-04-29 | $319.82 | $319.82 | 687,300 | — | — |
| 2025-04-28 | $320.20 | $320.20 | 624,400 | — | — |
| 2025-04-25 | $314.51 | $314.51 | 755,000 | — | — |
| 2025-04-24 | $313.81 | $313.81 | 1,476,300 | — | — |
| 2025-04-23 | $332.00 | $332.00 | 894,100 | — | — |
| 2025-04-22 | $321.16 | $321.16 | 1,351,700 | — | — |
| 2025-04-21 | $302.09 | $302.09 | 1,111,500 | — | — |
| 2025-04-17 | $322.19 | $322.19 | 1,443,500 | — | — |
| 2025-04-16 | $332.38 | $332.38 | 1,171,800 | — | — |
| 2025-04-15 | $335.50 | $335.50 | 695,300 | — | — |
| 2025-04-14 | $348.57 | $348.57 | 467,400 | — | — |
| 2025-04-11 | $345.00 | $345.00 | 662,000 | — | — |
| 2025-04-10 | $342.68 | $342.68 | 779,000 | — | — |
| 2025-04-09 | $340.09 | $340.09 | 918,400 | — | — |
| 2025-04-08 | $330.66 | $330.66 | 1,294,200 | — | — |
| 2025-04-07 | $340.38 | $340.38 | 908,400 | — | — |
| 2025-04-04 | $346.71 | $346.71 | 1,049,800 | — | — |
| 2025-04-03 | $353.24 | $353.24 | 1,509,400 | — | — |
| 2025-04-02 | $328.49 | $328.49 | 384,100 | — | — |
| 2025-04-01 | $327.71 | $327.71 | 417,700 | — | — |
| 2025-03-31 | $329.39 | $329.39 | 519,000 | — | — |
| 2025-03-28 | $322.85 | $322.85 | 360,200 | — | — |
| 2025-03-27 | $323.47 | $323.47 | 505,600 | — | — |
| 2025-03-26 | $323.44 | $323.44 | 534,500 | — | — |
| 2025-03-25 | $310.53 | $310.53 | 366,100 | — | — |
| 2025-03-24 | $312.65 | $312.65 | 448,200 | — | — |
| 2025-03-21 | $309.93 | $309.93 | 1,046,900 | — | — |
| 2025-03-20 | $315.26 | $315.26 | 571,700 | — | — |
| 2025-03-19 | $314.87 | $314.87 | 545,400 | — | — |
| 2025-03-18 | $317.07 | $317.07 | 401,000 | — | — |
| 2025-03-17 | $315.97 | $315.97 | 520,100 | — | — |
| 2025-03-14 | $308.22 | $308.22 | 863,500 | — | — |
| 2025-03-13 | $311.07 | $311.07 | 804,100 | — | — |
| 2025-03-12 | $314.97 | $314.97 | 791,100 | — | — |
| 2025-03-11 | $324.81 | $324.81 | 723,600 | — | — |
| 2025-03-10 | $333.27 | $333.27 | 821,600 | — | — |
| 2025-03-07 | $327.33 | $327.33 | 1,061,000 | — | — |
| 2025-03-06 | $323.83 | $323.83 | 844,000 | — | — |
| 2025-03-05 | $311.89 | $311.89 | 874,900 | — | — |
| 2025-03-04 | $306.49 | $306.49 | 988,000 | — | — |
| 2025-03-03 | $302.84 | $302.84 | 845,200 | — | — |
| 2025-02-28 | $301.12 | $301.12 | 1,193,600 | — | — |
| 2025-02-27 | $292.98 | $292.98 | 1,148,100 | — | — |
| 2025-02-26 | $284.71 | $284.71 | 1,496,800 | — | — |
| 2025-02-25 | $305.97 | $305.97 | 1,069,400 | — | — |
| 2025-02-24 | $287.42 | $287.42 | 779,600 | — | — |
| 2025-02-21 | $283.81 | $283.81 | 1,063,400 | — | — |
| 2025-02-20 | $291.46 | $291.46 | 1,101,200 | — | — |
| 2025-02-19 | $286.79 | $286.79 | 1,276,100 | — | — |
| 2025-02-18 | $268.56 | $268.56 | 750,000 | — | — |
| 2025-02-14 | $272.28 | $272.28 | 640,900 | — | — |
| 2025-02-13 | $270.67 | $270.67 | 663,500 | — | — |
| 2025-02-12 | $266.57 | $266.57 | 949,200 | — | — |
| 2025-02-11 | $273.06 | $273.06 | 926,100 | — | — |
| 2025-02-10 | $286.42 | $286.42 | 782,500 | — | — |
| 2025-02-07 | $283.97 | $283.97 | 792,000 | — | — |
| 2025-02-06 | $285.01 | $285.01 | 1,520,900 | — | — |
| 2025-02-05 | $317.01 | $317.01 | 809,100 | — | — |
| 2025-02-04 | $315.41 | $315.41 | 800,100 | — | — |
| 2025-02-03 | $325.36 | $325.36 | 969,700 | — | — |
| 2025-01-31 | $310.41 | $310.41 | 404,700 | — | — |
| 2025-01-30 | $312.89 | $312.89 | 423,200 | — | — |
| 2025-01-29 | $304.28 | $304.28 | 679,200 | — | — |
| 2025-01-28 | $307.42 | $307.42 | 926,700 | — | — |
| 2025-01-27 | $311.88 | $311.88 | 437,600 | — | — |
| 2025-01-24 | $304.33 | $304.33 | 391,600 | — | — |
| 2025-01-23 | $306.36 | $306.36 | 599,800 | — | — |
| 2025-01-22 | $302.67 | $302.67 | 491,000 | — | — |
| 2025-01-21 | $297.44 | $297.44 | 714,100 | — | — |
| 2025-01-17 | $286.21 | $286.21 | 838,500 | — | — |
| 2025-01-16 | $282.60 | $282.60 | 833,600 | — | — |
| 2025-01-15 | $288.18 | $288.18 | 709,700 | — | — |
| 2025-01-14 | $294.03 | $294.03 | 330,700 | — | — |
| 2025-01-13 | $294.45 | $294.45 | 485,700 | — | — |
| 2025-01-10 | $286.08 | $286.08 | 722,800 | — | — |
| 2025-01-08 | $298.99 | $298.99 | 319,500 | — | — |
| 2025-01-07 | $296.48 | $296.48 | 289,500 | — | — |
| 2025-01-06 | $298.31 | $298.31 | 361,500 | — | — |
| 2025-01-03 | $294.49 | $294.49 | 402,800 | — | — |
| 2025-01-02 | $287.24 | $287.24 | 341,900 | — | — |