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
- 1997-02-04 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 | $132.80 | $192.97 | 768,500 | — | — |
| 2025-12-30 | $133.21 | $193.57 | 2,180,600 | — | — |
| 2025-12-29 | $137.04 | $195.91 | 1,130,200 | — | — |
| 2025-12-26 | $140.25 | $200.50 | 1,154,300 | — | — |
| 2025-12-24 | $139.66 | $199.66 | 622,500 | — | — |
| 2025-12-23 | $142.46 | $203.66 | 1,111,400 | — | — |
| 2025-12-22 | $147.43 | $210.76 | 1,124,700 | — | — |
| 2025-12-19 | $153.53 | $219.48 | 1,457,700 | — | — |
| 2025-12-18 | $154.28 | $220.56 | 785,500 | — | — |
| 2025-12-17 | $156.44 | $223.64 | 888,900 | — | — |
| 2025-12-16 | $158.14 | $226.07 | 1,149,700 | — | — |
| 2025-12-15 | $159.99 | $228.72 | 1,085,200 | — | — |
| 2025-12-12 | $161.76 | $231.25 | 1,538,000 | — | — |
| 2025-12-11 | $154.81 | $221.31 | 2,592,400 | — | — |
| 2025-12-10 | $141.61 | $202.44 | 1,263,200 | — | — |
| 2025-12-09 | $145.46 | $207.95 | 1,181,700 | — | — |
| 2025-12-08 | $143.94 | $205.77 | 1,252,800 | — | — |
| 2025-12-05 | $144.36 | $206.37 | 679,100 | — | — |
| 2025-12-04 | $141.45 | $202.21 | 431,100 | — | — |
| 2025-12-03 | $141.04 | $201.63 | 684,200 | — | — |
| 2025-12-02 | $138.87 | $198.53 | 657,300 | — | — |
| 2025-12-01 | $138.74 | $198.34 | 638,200 | — | — |
| 2025-11-28 | $140.21 | $200.44 | 274,600 | — | — |
| 2025-11-26 | $139.19 | $198.98 | 528,500 | — | — |
| 2025-11-25 | $140.20 | $200.43 | 1,042,900 | — | — |
| 2025-11-24 | $135.01 | $193.01 | 1,255,200 | — | — |
| 2025-11-21 | $137.15 | $196.07 | 1,145,800 | — | — |
| 2025-11-20 | $137.31 | $196.30 | 821,400 | — | — |
| 2025-11-19 | $139.95 | $200.07 | 568,500 | — | — |
| 2025-11-18 | $140.91 | $201.44 | 826,500 | — | — |
| 2025-11-17 | $139.85 | $199.93 | 945,800 | — | — |
| 2025-11-14 | $146.19 | $208.99 | 504,200 | — | — |
| 2025-11-13 | $147.63 | $211.05 | 452,000 | — | — |
| 2025-11-12 | $150.93 | $215.77 | 480,200 | — | — |
| 2025-11-11 | $150.23 | $214.77 | 504,600 | — | — |
| 2025-11-10 | $146.14 | $208.92 | 503,500 | — | — |
| 2025-11-07 | $147.53 | $210.91 | 572,200 | — | — |
| 2025-11-06 | $144.26 | $206.23 | 925,400 | — | — |
| 2025-11-05 | $145.45 | $207.93 | 540,500 | — | — |
| 2025-11-04 | $141.91 | $202.87 | 795,300 | — | — |
| 2025-11-03 | $149.35 | $213.51 | 625,500 | — | — |
| 2025-10-31 | $148.33 | $212.05 | 728,200 | — | — |
| 2025-10-30 | $145.27 | $207.67 | 656,600 | — | — |
| 2025-10-29 | $148.30 | $212.01 | 787,700 | — | — |
| 2025-10-28 | $152.55 | $218.08 | 507,900 | — | — |
| 2025-10-27 | $157.90 | $225.73 | 682,900 | — | — |
| 2025-10-24 | $152.65 | $218.23 | 345,600 | — | — |
| 2025-10-23 | $152.88 | $218.55 | 534,400 | — | — |
| 2025-10-22 | $149.51 | $213.74 | 517,200 | — | — |
| 2025-10-21 | $152.02 | $217.32 | 428,500 | — | — |
| 2025-10-20 | $151.31 | $216.31 | 656,900 | — | — |
| 2025-10-17 | $149.58 | $213.84 | 792,100 | — | — |
| 2025-10-16 | $149.59 | $213.85 | 908,800 | — | — |
| 2025-10-15 | $147.29 | $210.56 | 1,031,000 | — | — |
| 2025-10-14 | $154.28 | $220.56 | 561,700 | — | — |
| 2025-10-13 | $152.40 | $217.87 | 695,800 | — | — |
| 2025-10-10 | $148.77 | $212.68 | 678,100 | — | — |
| 2025-10-09 | $150.12 | $214.61 | 588,800 | — | — |
| 2025-10-08 | $154.65 | $217.91 | 824,400 | — | — |
| 2025-10-07 | $152.10 | $214.32 | 771,000 | — | — |
| 2025-10-06 | $155.94 | $219.73 | 774,000 | — | — |
| 2025-10-03 | $157.12 | $221.39 | 763,000 | — | — |
| 2025-10-02 | $155.44 | $219.02 | 1,083,200 | — | — |
| 2025-10-01 | $154.03 | $217.04 | 1,322,400 | — | — |
| 2025-09-30 | $149.57 | $210.75 | 2,126,000 | — | — |
| 2025-09-29 | $148.06 | $208.63 | 1,378,100 | — | — |
| 2025-09-26 | $147.74 | $208.17 | 551,100 | — | — |
| 2025-09-25 | $146.78 | $206.82 | 536,500 | — | — |
| 2025-09-24 | $148.88 | $209.78 | 1,068,100 | — | — |
| 2025-09-23 | $147.00 | $207.13 | 647,700 | — | — |
| 2025-09-22 | $143.70 | $202.48 | 802,000 | — | — |
| 2025-09-19 | $146.84 | $206.91 | 898,700 | — | — |
| 2025-09-18 | $150.89 | $212.61 | 517,100 | — | — |
| 2025-09-17 | $149.10 | $210.09 | 822,000 | — | — |
| 2025-09-16 | $148.87 | $209.77 | 711,900 | — | — |
| 2025-09-15 | $147.01 | $207.15 | 828,300 | — | — |
| 2025-09-12 | $143.33 | $201.96 | 579,600 | — | — |
| 2025-09-11 | $147.38 | $207.67 | 894,200 | — | — |
| 2025-09-10 | $144.48 | $203.58 | 982,000 | — | — |
| 2025-09-09 | $147.39 | $207.68 | 875,600 | — | — |
| 2025-09-08 | $151.75 | $213.82 | 849,900 | — | — |
| 2025-09-05 | $157.90 | $222.49 | 390,300 | — | — |
| 2025-09-04 | $158.79 | $223.74 | 525,900 | — | — |
| 2025-09-03 | $159.18 | $224.29 | 653,900 | — | — |
| 2025-09-02 | $161.74 | $227.90 | 369,700 | — | — |
| 2025-08-29 | $163.80 | $230.80 | 301,600 | — | — |
| 2025-08-28 | $164.02 | $231.11 | 376,300 | — | — |
| 2025-08-27 | $162.85 | $229.46 | 453,100 | — | — |
| 2025-08-26 | $159.86 | $225.25 | 539,700 | — | — |
| 2025-08-25 | $160.83 | $226.62 | 544,100 | — | — |
| 2025-08-22 | $162.98 | $229.65 | 481,500 | — | — |
| 2025-08-21 | $157.11 | $221.38 | 630,600 | — | — |
| 2025-08-20 | $154.08 | $217.11 | 369,200 | — | — |
| 2025-08-19 | $155.37 | $218.93 | 514,800 | — | — |
| 2025-08-18 | $154.25 | $217.35 | 457,400 | — | — |
| 2025-08-15 | $153.41 | $216.16 | 439,900 | — | — |
| 2025-08-14 | $152.45 | $214.81 | 565,800 | — | — |
| 2025-08-13 | $154.84 | $218.18 | 585,000 | — | — |
| 2025-08-12 | $150.81 | $212.50 | 490,100 | — | — |
| 2025-08-11 | $147.72 | $208.15 | 428,200 | — | — |
| 2025-08-08 | $148.72 | $209.56 | 321,700 | — | — |
| 2025-08-07 | $149.49 | $210.64 | 337,500 | — | — |
| 2025-08-06 | $149.04 | $210.01 | 386,500 | — | — |
| 2025-08-05 | $149.10 | $210.09 | 402,500 | — | — |
| 2025-08-04 | $148.48 | $209.22 | 635,000 | — | — |
| 2025-08-01 | $148.90 | $209.81 | 570,700 | — | — |
| 2025-07-31 | $150.26 | $211.72 | 483,900 | — | — |
| 2025-07-30 | $152.88 | $215.42 | 604,100 | — | — |
| 2025-07-29 | $155.64 | $219.31 | 610,100 | — | — |
| 2025-07-28 | $158.70 | $223.62 | 430,300 | — | — |
| 2025-07-25 | $160.56 | $226.24 | 468,500 | — | — |
| 2025-07-24 | $157.59 | $222.05 | 528,100 | — | — |
| 2025-07-23 | $161.21 | $227.15 | 622,600 | — | — |
| 2025-07-22 | $164.79 | $232.20 | 560,400 | — | — |
| 2025-07-21 | $159.51 | $224.76 | 567,800 | — | — |
| 2025-07-18 | $159.24 | $224.38 | 589,400 | — | — |
| 2025-07-17 | $158.06 | $222.72 | 753,600 | — | — |
| 2025-07-16 | $158.50 | $223.34 | 753,600 | — | — |
| 2025-07-15 | $160.01 | $225.46 | 660,600 | — | — |
| 2025-07-14 | $164.11 | $231.24 | 798,100 | — | — |
| 2025-07-11 | $164.88 | $232.33 | 802,500 | — | — |
| 2025-07-10 | $169.63 | $239.02 | 1,055,500 | — | — |
| 2025-07-09 | $166.28 | $234.30 | 493,900 | — | — |
| 2025-07-08 | $164.72 | $232.10 | 499,100 | — | — |
| 2025-07-07 | $163.02 | $229.70 | 737,000 | — | — |
| 2025-07-03 | $164.02 | $231.11 | 429,300 | — | — |
| 2025-07-02 | $164.48 | $231.76 | 538,300 | — | — |
| 2025-07-01 | $161.03 | $226.90 | 581,600 | — | — |
| 2025-06-30 | $157.13 | $221.41 | 454,100 | — | — |
| 2025-06-27 | $157.23 | $221.55 | 776,100 | — | — |
| 2025-06-26 | $157.17 | $221.46 | 622,400 | — | — |
| 2025-06-25 | $154.93 | $218.31 | 603,200 | — | — |
| 2025-06-24 | $157.77 | $222.31 | 750,200 | — | — |
| 2025-06-23 | $158.42 | $220.09 | 1,122,900 | — | — |
| 2025-06-20 | $156.61 | $217.58 | 1,264,000 | — | — |
| 2025-06-18 | $155.17 | $215.58 | 1,156,800 | — | — |
| 2025-06-17 | $155.18 | $215.59 | 951,600 | — | — |
| 2025-06-16 | $155.40 | $215.90 | 1,009,900 | — | — |
| 2025-06-13 | $151.41 | $210.36 | 831,900 | — | — |
| 2025-06-12 | $153.61 | $213.41 | 728,300 | — | — |
| 2025-06-11 | $151.97 | $211.13 | 1,160,000 | — | — |
| 2025-06-10 | $156.63 | $217.61 | 994,200 | — | — |
| 2025-06-09 | $155.68 | $216.29 | 951,700 | — | — |
| 2025-06-06 | $150.43 | $208.99 | 2,190,200 | — | — |
| 2025-06-05 | $154.90 | $215.20 | 1,338,400 | — | — |
| 2025-06-04 | $154.22 | $214.26 | 721,300 | — | — |
| 2025-06-03 | $156.01 | $216.75 | 771,400 | — | — |
| 2025-06-02 | $156.17 | $216.97 | 771,100 | — | — |
| 2025-05-30 | $160.17 | $222.53 | 617,200 | — | — |
| 2025-05-29 | $162.47 | $225.72 | 907,900 | — | — |
| 2025-05-28 | $164.64 | $228.74 | 3,425,800 | — | — |
| 2025-05-27 | $151.50 | $210.48 | 777,300 | — | — |
| 2025-05-23 | $147.71 | $205.22 | 356,900 | — | — |
| 2025-05-22 | $148.40 | $206.17 | 610,200 | — | — |
| 2025-05-21 | $145.00 | $201.45 | 520,200 | — | — |
| 2025-05-20 | $150.78 | $209.48 | 392,600 | — | — |
| 2025-05-19 | $152.35 | $211.66 | 350,300 | — | — |
| 2025-05-16 | $152.51 | $211.88 | 408,500 | — | — |
| 2025-05-15 | $151.38 | $210.31 | 600,200 | — | — |
| 2025-05-14 | $149.80 | $208.12 | 409,800 | — | — |
| 2025-05-13 | $149.34 | $207.48 | 434,200 | — | — |
| 2025-05-12 | $148.80 | $206.73 | 543,700 | — | — |
| 2025-05-09 | $144.33 | $200.52 | 564,500 | — | — |
| 2025-05-08 | $143.40 | $199.23 | 564,100 | — | — |
| 2025-05-07 | $139.44 | $193.73 | 420,600 | — | — |
| 2025-05-06 | $137.44 | $190.95 | 373,000 | — | — |
| 2025-05-05 | $140.19 | $194.77 | 718,300 | — | — |
| 2025-05-02 | $140.52 | $195.23 | 490,900 | — | — |
| 2025-05-01 | $139.82 | $194.25 | 536,100 | — | — |
| 2025-04-30 | $139.20 | $193.39 | 669,800 | — | — |
| 2025-04-29 | $142.00 | $197.28 | 504,700 | — | — |
| 2025-04-28 | $140.77 | $195.57 | 534,100 | — | — |
| 2025-04-25 | $140.30 | $194.92 | 482,700 | — | — |
| 2025-04-24 | $140.02 | $194.53 | 697,300 | — | — |
| 2025-04-23 | $138.77 | $192.79 | 839,800 | — | — |
| 2025-04-22 | $135.71 | $188.54 | 769,200 | — | — |
| 2025-04-21 | $133.53 | $185.51 | 713,200 | — | — |
| 2025-04-17 | $138.43 | $192.32 | 589,900 | — | — |
| 2025-04-16 | $137.58 | $191.14 | 412,700 | — | — |
| 2025-04-15 | $140.17 | $194.74 | 456,800 | — | — |
| 2025-04-14 | $142.09 | $197.41 | 741,700 | — | — |
| 2025-04-11 | $142.59 | $198.10 | 762,900 | — | — |
| 2025-04-10 | $139.79 | $194.21 | 731,100 | — | — |
| 2025-04-09 | $144.66 | $200.98 | 1,138,400 | — | — |
| 2025-04-08 | $131.42 | $182.58 | 1,460,400 | — | — |
| 2025-04-07 | $137.37 | $190.85 | 1,051,400 | — | — |
| 2025-04-04 | $145.25 | $201.80 | 914,900 | — | — |
| 2025-04-03 | $155.00 | $215.34 | 552,400 | — | — |
| 2025-04-02 | $162.33 | $225.53 | 599,200 | — | — |
| 2025-04-01 | $157.94 | $219.43 | 720,600 | — | — |
| 2025-03-31 | $160.02 | $222.32 | 613,600 | — | — |
| 2025-03-28 | $161.46 | $224.32 | 570,900 | — | — |
| 2025-03-27 | $161.00 | $223.68 | 330,900 | — | — |
| 2025-03-26 | $164.10 | $224.90 | 496,300 | — | — |
| 2025-03-25 | $160.84 | $220.43 | 489,800 | — | — |
| 2025-03-24 | $162.08 | $222.13 | 480,400 | — | — |
| 2025-03-21 | $160.67 | $220.20 | 784,900 | — | — |
| 2025-03-20 | $160.49 | $219.95 | 449,000 | — | — |
| 2025-03-19 | $163.96 | $224.71 | 456,600 | — | — |
| 2025-03-18 | $160.73 | $220.28 | 515,900 | — | — |
| 2025-03-17 | $162.50 | $222.71 | 645,500 | — | — |
| 2025-03-14 | $159.57 | $218.69 | 672,300 | — | — |
| 2025-03-13 | $159.73 | $218.91 | 590,000 | — | — |
| 2025-03-12 | $161.74 | $221.67 | 983,000 | — | — |
| 2025-03-11 | $165.42 | $226.71 | 1,605,000 | — | — |
| 2025-03-10 | $153.58 | $210.48 | 1,113,900 | — | — |
| 2025-03-07 | $157.51 | $215.87 | 646,700 | — | — |
| 2025-03-06 | $157.19 | $215.43 | 498,200 | — | — |
| 2025-03-05 | $157.69 | $216.12 | 561,400 | — | — |
| 2025-03-04 | $155.86 | $213.61 | 724,500 | — | — |
| 2025-03-03 | $158.44 | $217.14 | 571,500 | — | — |
| 2025-02-28 | $158.99 | $217.90 | 551,200 | — | — |
| 2025-02-27 | $155.87 | $213.62 | 348,300 | — | — |
| 2025-02-26 | $156.21 | $214.09 | 574,100 | — | — |
| 2025-02-25 | $156.54 | $214.54 | 489,400 | — | — |
| 2025-02-24 | $158.93 | $217.82 | 808,000 | — | — |
| 2025-02-21 | $158.47 | $217.19 | 635,400 | — | — |
| 2025-02-20 | $158.66 | $217.45 | 412,200 | — | — |
| 2025-02-19 | $160.16 | $219.50 | 656,300 | — | — |
| 2025-02-18 | $160.36 | $219.78 | 841,000 | — | — |
| 2025-02-14 | $164.93 | $226.04 | 398,500 | — | — |
| 2025-02-13 | $166.07 | $227.60 | 349,500 | — | — |
| 2025-02-12 | $165.43 | $226.72 | 344,700 | — | — |
| 2025-02-11 | $166.33 | $227.96 | 379,900 | — | — |
| 2025-02-10 | $165.87 | $227.33 | 382,900 | — | — |
| 2025-02-07 | $167.68 | $229.81 | 408,500 | — | — |
| 2025-02-06 | $169.44 | $232.22 | 615,600 | — | — |
| 2025-02-05 | $166.56 | $228.27 | 286,600 | — | — |
| 2025-02-04 | $167.47 | $229.52 | 435,600 | — | — |
| 2025-02-03 | $168.15 | $230.45 | 497,200 | — | — |
| 2025-01-31 | $170.12 | $233.15 | 415,900 | — | — |
| 2025-01-30 | $172.00 | $235.73 | 537,400 | — | — |
| 2025-01-29 | $167.61 | $229.71 | 423,000 | — | — |
| 2025-01-28 | $169.79 | $232.70 | 750,800 | — | — |
| 2025-01-27 | $176.00 | $241.21 | 1,219,600 | — | — |
| 2025-01-24 | $166.70 | $228.47 | 493,100 | — | — |
| 2025-01-23 | $168.59 | $231.06 | 1,122,800 | — | — |
| 2025-01-22 | $170.02 | $233.02 | 724,400 | — | — |
| 2025-01-21 | $178.33 | $244.40 | 639,000 | — | — |
| 2025-01-17 | $177.21 | $242.87 | 851,200 | — | — |
| 2025-01-16 | $180.05 | $246.76 | 1,137,000 | — | — |
| 2025-01-15 | $184.72 | $253.16 | 516,700 | — | — |
| 2025-01-14 | $183.67 | $251.72 | 450,500 | — | — |
| 2025-01-13 | $181.01 | $248.08 | 501,000 | — | — |
| 2025-01-10 | $179.41 | $245.88 | 494,900 | — | — |
| 2025-01-08 | $180.14 | $246.88 | 722,000 | — | — |
| 2025-01-07 | $177.10 | $242.72 | 561,500 | — | — |
| 2025-01-06 | $178.67 | $244.87 | 578,300 | — | — |
| 2025-01-03 | $178.94 | $245.24 | 744,600 | — | — |
| 2025-01-02 | $175.16 | $240.06 | 1,201,600 | — | — |