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
- 2006-02-27 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 | $263.63 | $683.68 | 88,300 | — | — |
| 2025-12-30 | $263.19 | $682.54 | 79,600 | — | — |
| 2025-12-29 | $268.19 | $695.51 | 33,600 | — | — |
| 2025-12-26 | $272.36 | $706.32 | 24,300 | — | — |
| 2025-12-24 | $271.80 | $704.87 | 14,400 | — | — |
| 2025-12-23 | $272.69 | $707.18 | 58,300 | — | — |
| 2025-12-22 | $268.39 | $696.02 | 92,400 | — | — |
| 2025-12-19 | $266.86 | $692.06 | 441,600 | — | — |
| 2025-12-18 | $265.08 | $687.44 | 82,400 | — | — |
| 2025-12-17 | $258.00 | $669.08 | 124,200 | — | — |
| 2025-12-16 | $253.20 | $656.63 | 187,700 | — | — |
| 2025-12-15 | $253.39 | $657.12 | 67,400 | — | — |
| 2025-12-12 | $260.18 | $674.73 | 48,800 | — | — |
| 2025-12-11 | $258.67 | $670.82 | 120,400 | — | — |
| 2025-12-10 | $242.63 | $629.22 | 106,200 | — | — |
| 2025-12-09 | $240.27 | $623.10 | 158,600 | — | — |
| 2025-12-08 | $237.37 | $615.58 | 77,500 | — | — |
| 2025-12-05 | $227.18 | $589.15 | 59,600 | — | — |
| 2025-12-04 | $228.54 | $592.68 | 40,100 | — | — |
| 2025-12-03 | $231.45 | $600.23 | 45,300 | — | — |
| 2025-12-02 | $233.27 | $604.95 | 120,400 | — | — |
| 2025-12-01 | $238.02 | $617.27 | 87,100 | — | — |
| 2025-11-28 | $237.49 | $615.89 | 49,900 | — | — |
| 2025-11-26 | $236.54 | $613.43 | 84,100 | — | — |
| 2025-11-25 | $235.73 | $611.33 | 199,300 | — | — |
| 2025-11-24 | $230.79 | $598.52 | 140,200 | — | — |
| 2025-11-21 | $225.41 | $584.56 | 97,600 | — | — |
| 2025-11-20 | $220.31 | $571.34 | 102,800 | — | — |
| 2025-11-19 | $219.47 | $569.16 | 67,100 | — | — |
| 2025-11-18 | $219.14 | $568.30 | 172,200 | — | — |
| 2025-11-17 | $217.58 | $564.26 | 62,000 | — | — |
| 2025-11-14 | $221.22 | $573.70 | 83,000 | — | — |
| 2025-11-13 | $216.81 | $562.26 | 83,000 | — | — |
| 2025-11-12 | $217.28 | $563.48 | 86,200 | — | — |
| 2025-11-11 | $217.42 | $563.84 | 55,200 | — | — |
| 2025-11-10 | $213.14 | $552.74 | 73,000 | — | — |
| 2025-11-07 | $214.90 | $557.31 | 82,000 | — | — |
| 2025-11-06 | $216.64 | $561.82 | 49,900 | — | — |
| 2025-11-05 | $218.00 | $565.35 | 240,500 | — | — |
| 2025-11-04 | $212.71 | $551.63 | 50,300 | — | — |
| 2025-11-03 | $213.36 | $553.31 | 179,600 | — | — |
| 2025-10-31 | $208.32 | $540.24 | 90,200 | — | — |
| 2025-10-30 | $208.17 | $539.85 | 68,800 | — | — |
| 2025-10-29 | $215.33 | $558.42 | 37,400 | — | — |
| 2025-10-28 | $215.48 | $558.81 | 61,800 | — | — |
| 2025-10-27 | $216.13 | $560.50 | 40,800 | — | — |
| 2025-10-24 | $216.63 | $561.79 | 75,500 | — | — |
| 2025-10-23 | $216.50 | $561.46 | 46,200 | — | — |
| 2025-10-22 | $215.50 | $558.86 | 78,500 | — | — |
| 2025-10-21 | $209.75 | $543.95 | 67,900 | — | — |
| 2025-10-20 | $219.24 | $568.56 | 83,300 | — | — |
| 2025-10-17 | $222.22 | $576.29 | 106,200 | — | — |
| 2025-10-16 | $222.20 | $576.24 | 105,200 | — | — |
| 2025-10-15 | $225.51 | $584.82 | 60,500 | — | — |
| 2025-10-14 | $223.53 | $579.69 | 99,100 | — | — |
| 2025-10-13 | $222.33 | $576.58 | 94,600 | — | — |
| 2025-10-10 | $225.88 | $585.78 | 128,800 | — | — |
| 2025-10-09 | $226.18 | $586.56 | 71,800 | — | — |
| 2025-10-08 | $230.71 | $598.31 | 74,500 | — | — |
| 2025-10-07 | $229.30 | $594.65 | 73,100 | — | — |
| 2025-10-06 | $227.89 | $590.99 | 80,600 | — | — |
| 2025-10-03 | $229.09 | $594.11 | 82,200 | — | — |
| 2025-10-02 | $231.96 | $601.55 | 45,600 | — | — |
| 2025-10-01 | $232.44 | $602.79 | 93,200 | — | — |
| 2025-09-30 | $237.19 | $615.11 | 393,800 | — | — |
| 2025-09-29 | $243.40 | $631.22 | 179,200 | — | — |
| 2025-09-26 | $248.56 | $644.60 | 63,600 | — | — |
| 2025-09-25 | $247.51 | $641.88 | 55,100 | — | — |
| 2025-09-24 | $246.14 | $638.32 | 120,200 | — | — |
| 2025-09-23 | $255.17 | $661.74 | 53,200 | — | — |
| 2025-09-22 | $255.36 | $662.23 | 55,700 | — | — |
| 2025-09-19 | $250.32 | $649.16 | 60,500 | — | — |
| 2025-09-18 | $251.83 | $653.08 | 37,200 | — | — |
| 2025-09-17 | $249.15 | $646.13 | 100,800 | — | — |
| 2025-09-16 | $246.97 | $640.48 | 35,200 | — | — |
| 2025-09-15 | $251.21 | $651.47 | 35,800 | — | — |
| 2025-09-12 | $254.70 | $660.52 | 80,600 | — | — |
| 2025-09-11 | $256.99 | $666.46 | 51,500 | — | — |
| 2025-09-10 | $248.22 | $643.72 | 51,600 | — | — |
| 2025-09-09 | $251.20 | $651.45 | 45,900 | — | — |
| 2025-09-08 | $250.22 | $648.90 | 54,400 | — | — |
| 2025-09-05 | $249.93 | $648.15 | 42,300 | — | — |
| 2025-09-04 | $247.07 | $640.73 | 58,700 | — | — |
| 2025-09-03 | $242.54 | $628.99 | 55,200 | — | — |
| 2025-09-02 | $243.84 | $632.36 | 65,100 | — | — |
| 2025-08-29 | $241.00 | $624.99 | 52,200 | — | — |
| 2025-08-28 | $246.10 | $638.22 | 127,300 | — | — |
| 2025-08-27 | $242.92 | $629.97 | 37,300 | — | — |
| 2025-08-26 | $241.44 | $626.13 | 86,200 | — | — |
| 2025-08-25 | $243.45 | $631.35 | 36,200 | — | — |
| 2025-08-22 | $246.99 | $640.53 | 61,800 | — | — |
| 2025-08-21 | $247.45 | $641.72 | 83,500 | — | — |
| 2025-08-20 | $250.19 | $648.83 | 82,300 | — | — |
| 2025-08-19 | $251.25 | $651.57 | 83,100 | — | — |
| 2025-08-18 | $251.88 | $653.21 | 70,700 | — | — |
| 2025-08-15 | $249.18 | $646.21 | 42,500 | — | — |
| 2025-08-14 | $244.20 | $633.29 | 96,600 | — | — |
| 2025-08-13 | $244.70 | $634.59 | 84,500 | — | — |
| 2025-08-12 | $250.10 | $637.01 | 75,800 | — | — |
| 2025-08-11 | $243.49 | $620.17 | 69,100 | — | — |
| 2025-08-08 | $240.92 | $613.63 | 35,800 | — | — |
| 2025-08-07 | $242.05 | $616.51 | 69,000 | — | — |
| 2025-08-06 | $239.81 | $610.80 | 54,800 | — | — |
| 2025-08-05 | $233.29 | $594.20 | 121,500 | — | — |
| 2025-08-04 | $228.88 | $582.96 | 31,100 | — | — |
| 2025-08-01 | $228.55 | $582.12 | 59,700 | — | — |
| 2025-07-31 | $229.79 | $585.28 | 64,300 | — | — |
| 2025-07-30 | $229.16 | $583.68 | 72,300 | — | — |
| 2025-07-29 | $228.41 | $581.77 | 121,900 | — | — |
| 2025-07-28 | $222.46 | $566.61 | 128,500 | — | — |
| 2025-07-25 | $223.93 | $570.36 | 66,600 | — | — |
| 2025-07-24 | $222.91 | $567.76 | 91,000 | — | — |
| 2025-07-23 | $222.37 | $566.38 | 77,100 | — | — |
| 2025-07-22 | $218.82 | $557.34 | 101,800 | — | — |
| 2025-07-21 | $227.68 | $579.91 | 160,800 | — | — |
| 2025-07-18 | $226.90 | $577.92 | 41,600 | — | — |
| 2025-07-17 | $229.42 | $584.34 | 107,400 | — | — |
| 2025-07-16 | $230.11 | $586.10 | 71,000 | — | — |
| 2025-07-15 | $229.16 | $583.68 | 26,500 | — | — |
| 2025-07-14 | $228.17 | $581.15 | 107,900 | — | — |
| 2025-07-11 | $230.42 | $586.89 | 103,100 | — | — |
| 2025-07-10 | $232.75 | $592.82 | 82,300 | — | — |
| 2025-07-09 | $226.89 | $577.89 | 114,700 | — | — |
| 2025-07-08 | $228.59 | $582.22 | 83,100 | — | — |
| 2025-07-07 | $230.45 | $586.96 | 111,400 | — | — |
| 2025-07-03 | $233.25 | $594.09 | 96,700 | — | — |
| 2025-07-02 | $235.54 | $599.93 | 109,700 | — | — |
| 2025-07-01 | $233.95 | $595.88 | 104,300 | — | — |
| 2025-06-30 | $229.62 | $584.85 | 139,300 | — | — |
| 2025-06-27 | $227.20 | $578.68 | 110,100 | — | — |
| 2025-06-26 | $224.82 | $572.62 | 133,500 | — | — |
| 2025-06-25 | $223.57 | $569.44 | 187,300 | — | — |
| 2025-06-24 | $221.01 | $562.92 | 128,900 | — | — |
| 2025-06-23 | $217.93 | $555.07 | 115,200 | — | — |
| 2025-06-20 | $215.39 | $548.60 | 172,600 | — | — |
| 2025-06-18 | $223.96 | $570.43 | 129,600 | — | — |
| 2025-06-17 | $223.86 | $570.18 | 145,100 | — | — |
| 2025-06-16 | $228.81 | $582.78 | 95,700 | — | — |
| 2025-06-13 | $231.62 | $589.94 | 138,500 | — | — |
| 2025-06-12 | $233.51 | $594.76 | 95,900 | — | — |
| 2025-06-11 | $237.40 | $604.66 | 172,800 | — | — |
| 2025-06-10 | $236.25 | $601.73 | 115,700 | — | — |
| 2025-06-09 | $237.93 | $606.01 | 100,500 | — | — |
| 2025-06-06 | $238.95 | $608.61 | 68,800 | — | — |
| 2025-06-05 | $236.08 | $601.30 | 95,600 | — | — |
| 2025-06-04 | $232.04 | $591.01 | 80,700 | — | — |
| 2025-06-03 | $229.05 | $583.40 | 46,000 | — | — |
| 2025-06-02 | $232.43 | $592.00 | 58,700 | — | — |
| 2025-05-30 | $229.73 | $585.13 | 101,700 | — | — |
| 2025-05-29 | $229.83 | $585.38 | 71,200 | — | — |
| 2025-05-28 | $228.14 | $581.08 | 73,500 | — | — |
| 2025-05-27 | $225.09 | $573.31 | 88,500 | — | — |
| 2025-05-23 | $232.32 | $580.68 | 71,900 | — | — |
| 2025-05-22 | $227.20 | $567.88 | 58,300 | — | — |
| 2025-05-21 | $227.89 | $569.61 | 60,500 | — | — |
| 2025-05-20 | $227.67 | $569.06 | 55,000 | — | — |
| 2025-05-19 | $229.00 | $572.38 | 83,400 | — | — |
| 2025-05-16 | $222.47 | $556.06 | 100,000 | — | — |
| 2025-05-15 | $225.70 | $564.13 | 145,200 | — | — |
| 2025-05-14 | $220.67 | $551.56 | 84,300 | — | — |
| 2025-05-13 | $214.95 | $537.26 | 120,700 | — | — |
| 2025-05-12 | $215.37 | $538.31 | 68,600 | — | — |
| 2025-05-09 | $216.88 | $542.09 | 54,100 | — | — |
| 2025-05-08 | $218.13 | $545.21 | 117,000 | — | — |
| 2025-05-07 | $222.46 | $556.04 | 99,100 | — | — |
| 2025-05-06 | $208.97 | $522.32 | 69,300 | — | — |
| 2025-05-05 | $205.93 | $514.72 | 55,300 | — | — |
| 2025-05-02 | $205.54 | $513.74 | 65,200 | — | — |
| 2025-05-01 | $203.53 | $508.72 | 44,800 | — | — |
| 2025-04-30 | $205.51 | $513.67 | 118,600 | — | — |
| 2025-04-29 | $199.91 | $499.67 | 107,100 | — | — |
| 2025-04-28 | $201.86 | $504.55 | 80,700 | — | — |
| 2025-04-25 | $205.38 | $513.34 | 94,800 | — | — |
| 2025-04-24 | $203.84 | $509.50 | 62,000 | — | — |
| 2025-04-23 | $201.00 | $502.40 | 56,400 | — | — |
| 2025-04-22 | $194.79 | $486.87 | 91,300 | — | — |
| 2025-04-21 | $192.26 | $480.55 | 82,700 | — | — |
| 2025-04-17 | $194.59 | $486.38 | 56,600 | — | — |
| 2025-04-16 | $187.82 | $469.45 | 82,900 | — | — |
| 2025-04-15 | $185.08 | $462.60 | 77,000 | — | — |
| 2025-04-14 | $185.70 | $464.15 | 194,300 | — | — |
| 2025-04-11 | $184.27 | $460.58 | 107,100 | — | — |
| 2025-04-10 | $181.28 | $453.11 | 119,900 | — | — |
| 2025-04-09 | $185.78 | $464.35 | 124,100 | — | — |
| 2025-04-08 | $175.11 | $437.69 | 175,500 | — | — |
| 2025-04-07 | $178.01 | $444.93 | 141,200 | — | — |
| 2025-04-04 | $180.13 | $450.23 | 141,600 | — | — |
| 2025-04-03 | $192.02 | $479.95 | 164,800 | — | — |
| 2025-04-02 | $189.71 | $474.18 | 74,500 | — | — |
| 2025-04-01 | $188.25 | $470.53 | 46,700 | — | — |
| 2025-03-31 | $185.51 | $463.68 | 201,000 | — | — |
| 2025-03-28 | $187.67 | $469.08 | 47,600 | — | — |
| 2025-03-27 | $189.33 | $473.23 | 58,700 | — | — |
| 2025-03-26 | $189.59 | $473.88 | 33,200 | — | — |
| 2025-03-25 | $194.54 | $486.25 | 62,500 | — | — |
| 2025-03-24 | $189.61 | $473.93 | 84,100 | — | — |
| 2025-03-21 | $186.19 | $465.38 | 96,800 | — | — |
| 2025-03-20 | $189.50 | $473.65 | 61,800 | — | — |
| 2025-03-19 | $192.44 | $481.00 | 65,400 | — | — |
| 2025-03-18 | $190.41 | $475.93 | 105,900 | — | — |
| 2025-03-17 | $198.00 | $494.90 | 66,500 | — | — |
| 2025-03-14 | $191.65 | $479.03 | 79,100 | — | — |
| 2025-03-13 | $183.25 | $458.03 | 100,800 | — | — |
| 2025-03-12 | $183.93 | $459.73 | 62,500 | — | — |
| 2025-03-11 | $181.69 | $454.13 | 49,200 | — | — |
| 2025-03-10 | $183.42 | $458.46 | 95,900 | — | — |
| 2025-03-07 | $188.50 | $471.15 | 131,600 | — | — |
| 2025-03-06 | $187.62 | $468.95 | 98,000 | — | — |
| 2025-03-05 | $188.00 | $469.90 | 51,900 | — | — |
| 2025-03-04 | $185.51 | $463.68 | 141,000 | — | — |
| 2025-03-03 | $186.76 | $466.80 | 63,300 | — | — |
| 2025-02-28 | $190.05 | $475.03 | 77,100 | — | — |
| 2025-02-27 | $189.07 | $472.58 | 67,800 | — | — |
| 2025-02-26 | $194.43 | $485.98 | 131,900 | — | — |
| 2025-02-25 | $190.19 | $475.38 | 114,600 | — | — |
| 2025-02-24 | $195.08 | $487.60 | 119,400 | — | — |
| 2025-02-21 | $195.06 | $487.55 | 105,200 | — | — |
| 2025-02-20 | $203.81 | $509.42 | 101,400 | — | — |
| 2025-02-19 | $201.46 | $503.55 | 66,900 | — | — |
| 2025-02-18 | $201.12 | $502.70 | 71,300 | — | — |
| 2025-02-14 | $196.18 | $490.35 | 121,600 | — | — |
| 2025-02-13 | $199.08 | $497.60 | 77,300 | — | — |
| 2025-02-12 | $203.45 | $508.52 | 83,300 | — | — |
| 2025-02-11 | $195.00 | $487.40 | 70,300 | — | — |
| 2025-02-10 | $188.89 | $472.13 | 43,800 | — | — |
| 2025-02-07 | $187.22 | $467.95 | 88,100 | — | — |
| 2025-02-06 | $189.37 | $473.33 | 102,500 | — | — |
| 2025-02-05 | $183.59 | $458.88 | 81,700 | — | — |
| 2025-02-04 | $186.48 | $466.10 | 77,200 | — | — |
| 2025-02-03 | $186.25 | $465.53 | 79,500 | — | — |
| 2025-01-31 | $185.35 | $463.28 | 97,700 | — | — |
| 2025-01-30 | $192.70 | $481.65 | 65,000 | — | — |
| 2025-01-29 | $187.90 | $469.65 | 90,400 | — | — |
| 2025-01-28 | $187.04 | $467.50 | 108,200 | — | — |
| 2025-01-27 | $187.84 | $469.50 | 71,700 | — | — |
| 2025-01-24 | $189.40 | $473.40 | 131,000 | — | — |
| 2025-01-23 | $189.37 | $473.33 | 139,900 | — | — |
| 2025-01-22 | $189.53 | $473.73 | 149,000 | — | — |
| 2025-01-21 | $188.36 | $470.80 | 115,000 | — | — |
| 2025-01-17 | $190.32 | $475.70 | 139,700 | — | — |
| 2025-01-16 | $189.44 | $473.50 | 28,800 | — | — |
| 2025-01-15 | $194.21 | $485.43 | 44,200 | — | — |
| 2025-01-14 | $190.85 | $477.03 | 39,700 | — | — |
| 2025-01-13 | $187.32 | $468.20 | 65,200 | — | — |
| 2025-01-10 | $182.85 | $457.03 | 43,600 | — | — |
| 2025-01-08 | $183.84 | $459.51 | 31,300 | — | — |
| 2025-01-07 | $188.44 | $471.00 | 38,200 | — | — |
| 2025-01-06 | $184.51 | $461.18 | 25,000 | — | — |
| 2025-01-03 | $178.82 | $446.96 | 44,400 | — | — |
| 2025-01-02 | $181.97 | $454.83 | 37,400 | — | — |