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
- 2005-08-10 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 | $448.43 | $492.48 | 123,100 | — | — |
| 2025-12-30 | $452.89 | $497.37 | 120,300 | — | — |
| 2025-12-29 | $456.90 | $501.78 | 135,000 | — | — |
| 2025-12-26 | $456.33 | $501.15 | 100,400 | — | — |
| 2025-12-24 | $458.38 | $503.40 | 81,400 | — | — |
| 2025-12-23 | $457.07 | $501.96 | 233,200 | — | — |
| 2025-12-22 | $459.83 | $504.99 | 185,900 | — | — |
| 2025-12-19 | $451.06 | $495.36 | 313,600 | — | — |
| 2025-12-18 | $449.77 | $493.95 | 197,800 | — | — |
| 2025-12-17 | $444.99 | $488.70 | 309,900 | — | — |
| 2025-12-16 | $451.17 | $495.48 | 292,800 | — | — |
| 2025-12-15 | $462.59 | $508.03 | 256,900 | — | — |
| 2025-12-12 | $460.17 | $505.37 | 174,300 | — | — |
| 2025-12-11 | $458.15 | $503.15 | 201,900 | — | — |
| 2025-12-10 | $447.58 | $491.54 | 250,400 | — | — |
| 2025-12-09 | $436.50 | $479.37 | 191,400 | — | — |
| 2025-12-08 | $443.51 | $487.07 | 210,200 | — | — |
| 2025-12-05 | $443.44 | $486.99 | 126,400 | — | — |
| 2025-12-04 | $443.22 | $486.75 | 91,600 | — | — |
| 2025-12-03 | $438.15 | $481.19 | 167,200 | — | — |
| 2025-12-02 | $440.04 | $483.26 | 196,300 | — | — |
| 2025-12-01 | $441.76 | $485.15 | 134,900 | — | — |
| 2025-11-28 | $444.97 | $488.68 | 40,800 | — | — |
| 2025-11-26 | $443.29 | $486.83 | 198,200 | — | — |
| 2025-11-25 | $442.95 | $486.46 | 182,300 | — | — |
| 2025-11-24 | $430.00 | $472.23 | 219,700 | — | — |
| 2025-11-21 | $426.16 | $468.02 | 203,200 | — | — |
| 2025-11-20 | $427.81 | $469.83 | 125,800 | — | — |
| 2025-11-19 | $430.24 | $472.50 | 152,100 | — | — |
| 2025-11-18 | $423.39 | $464.98 | 220,600 | — | — |
| 2025-11-17 | $429.28 | $471.44 | 129,400 | — | — |
| 2025-11-14 | $432.04 | $474.48 | 131,300 | — | — |
| 2025-11-13 | $431.55 | $473.94 | 218,300 | — | — |
| 2025-11-12 | $445.34 | $489.08 | 203,600 | — | — |
| 2025-11-11 | $442.47 | $485.93 | 173,400 | — | — |
| 2025-11-10 | $441.04 | $484.36 | 165,000 | — | — |
| 2025-11-07 | $434.25 | $476.90 | 223,300 | — | — |
| 2025-11-06 | $431.93 | $474.35 | 153,000 | — | — |
| 2025-11-05 | $431.36 | $473.73 | 170,100 | — | — |
| 2025-11-04 | $427.24 | $469.20 | 151,800 | — | — |
| 2025-11-03 | $428.40 | $470.48 | 259,200 | — | — |
| 2025-10-31 | $428.53 | $470.62 | 499,100 | — | — |
| 2025-10-30 | $406.45 | $446.37 | 281,700 | — | — |
| 2025-10-29 | $408.94 | $449.11 | 203,600 | — | — |
| 2025-10-28 | $408.15 | $448.24 | 199,100 | — | — |
| 2025-10-27 | $411.08 | $451.46 | 162,900 | — | — |
| 2025-10-24 | $412.19 | $452.68 | 153,000 | — | — |
| 2025-10-23 | $407.30 | $447.31 | 206,200 | — | — |
| 2025-10-22 | $393.88 | $432.57 | 301,400 | — | — |
| 2025-10-21 | $392.33 | $430.86 | 141,700 | — | — |
| 2025-10-20 | $387.73 | $425.81 | 408,300 | — | — |
| 2025-10-17 | $372.85 | $409.47 | 321,400 | — | — |
| 2025-10-16 | $369.71 | $406.02 | 437,300 | — | — |
| 2025-10-15 | $372.71 | $409.32 | 237,300 | — | — |
| 2025-10-14 | $383.98 | $421.69 | 326,100 | — | — |
| 2025-10-13 | $380.76 | $418.16 | 388,100 | — | — |
| 2025-10-10 | $372.64 | $409.24 | 345,200 | — | — |
| 2025-10-09 | $384.43 | $422.19 | 271,900 | — | — |
| 2025-10-08 | $382.19 | $419.73 | 132,200 | — | — |
| 2025-10-07 | $373.47 | $410.15 | 114,900 | — | — |
| 2025-10-06 | $374.45 | $411.23 | 147,900 | — | — |
| 2025-10-03 | $373.99 | $410.72 | 209,400 | — | — |
| 2025-10-02 | $374.99 | $411.82 | 306,600 | — | — |
| 2025-10-01 | $384.80 | $422.60 | 172,800 | — | — |
| 2025-09-30 | $390.29 | $428.62 | 153,700 | — | — |
| 2025-09-29 | $384.30 | $422.05 | 341,700 | — | — |
| 2025-09-26 | $384.82 | $422.62 | 112,500 | — | — |
| 2025-09-25 | $379.44 | $416.71 | 99,900 | — | — |
| 2025-09-24 | $378.54 | $415.72 | 149,900 | — | — |
| 2025-09-23 | $383.70 | $421.39 | 135,900 | — | — |
| 2025-09-22 | $383.50 | $421.17 | 189,800 | — | — |
| 2025-09-19 | $379.98 | $417.30 | 520,400 | — | — |
| 2025-09-18 | $384.72 | $422.51 | 119,300 | — | — |
| 2025-09-17 | $379.79 | $417.09 | 218,200 | — | — |
| 2025-09-16 | $378.73 | $415.93 | 186,500 | — | — |
| 2025-09-15 | $382.27 | $419.82 | 203,500 | — | — |
| 2025-09-12 | $375.10 | $411.94 | 133,600 | — | — |
| 2025-09-11 | $385.08 | $422.90 | 186,200 | — | — |
| 2025-09-10 | $378.08 | $415.22 | 169,700 | — | — |
| 2025-09-09 | $374.88 | $411.70 | 185,800 | — | — |
| 2025-09-08 | $381.97 | $419.49 | 256,800 | — | — |
| 2025-09-05 | $387.48 | $425.54 | 121,700 | — | — |
| 2025-09-04 | $391.10 | $429.51 | 155,300 | — | — |
| 2025-09-03 | $383.60 | $421.28 | 91,000 | — | — |
| 2025-09-02 | $387.71 | $425.79 | 113,300 | — | — |
| 2025-08-29 | $389.96 | $428.26 | 202,100 | — | — |
| 2025-08-28 | $398.71 | $437.87 | 151,100 | — | — |
| 2025-08-27 | $399.53 | $438.77 | 241,200 | — | — |
| 2025-08-26 | $399.00 | $438.19 | 221,100 | — | — |
| 2025-08-25 | $399.58 | $438.83 | 156,500 | — | — |
| 2025-08-22 | $401.56 | $441.00 | 184,200 | — | — |
| 2025-08-21 | $390.52 | $428.88 | 266,000 | — | — |
| 2025-08-20 | $392.76 | $431.34 | 141,100 | — | — |
| 2025-08-19 | $397.81 | $436.88 | 144,400 | — | — |
| 2025-08-18 | $398.93 | $438.11 | 168,700 | — | — |
| 2025-08-15 | $394.75 | $433.52 | 141,300 | — | — |
| 2025-08-14 | $401.92 | $441.40 | 135,700 | — | — |
| 2025-08-13 | $410.61 | $450.94 | 123,700 | — | — |
| 2025-08-12 | $404.99 | $444.77 | 111,800 | — | — |
| 2025-08-11 | $396.84 | $435.82 | 200,000 | — | — |
| 2025-08-08 | $398.07 | $437.17 | 149,600 | — | — |
| 2025-08-07 | $404.66 | $444.41 | 238,300 | — | — |
| 2025-08-06 | $404.38 | $444.10 | 179,800 | — | — |
| 2025-08-05 | $403.78 | $443.44 | 134,200 | — | — |
| 2025-08-04 | $405.98 | $445.86 | 262,000 | — | — |
| 2025-08-01 | $399.80 | $439.07 | 265,500 | — | — |
| 2025-07-31 | $387.34 | $425.38 | 160,900 | — | — |
| 2025-07-30 | $384.87 | $422.67 | 202,700 | — | — |
| 2025-07-29 | $385.08 | $422.90 | 163,000 | — | — |
| 2025-07-28 | $385.62 | $423.50 | 184,400 | — | — |
| 2025-07-25 | $388.37 | $426.52 | 77,200 | — | — |
| 2025-07-24 | $385.02 | $422.84 | 156,200 | — | — |
| 2025-07-23 | $389.30 | $427.54 | 93,700 | — | — |
| 2025-07-22 | $392.38 | $430.92 | 144,900 | — | — |
| 2025-07-21 | $391.98 | $430.48 | 102,200 | — | — |
| 2025-07-18 | $397.33 | $436.36 | 182,100 | — | — |
| 2025-07-17 | $397.03 | $436.03 | 195,900 | — | — |
| 2025-07-16 | $389.57 | $427.83 | 234,600 | — | — |
| 2025-07-15 | $375.51 | $412.39 | 152,900 | — | — |
| 2025-07-14 | $376.71 | $413.71 | 162,700 | — | — |
| 2025-07-11 | $378.24 | $415.39 | 145,800 | — | — |
| 2025-07-10 | $378.91 | $416.13 | 186,600 | — | — |
| 2025-07-09 | $379.82 | $417.13 | 177,100 | — | — |
| 2025-07-08 | $381.60 | $419.08 | 171,900 | — | — |
| 2025-07-07 | $386.98 | $424.99 | 134,300 | — | — |
| 2025-07-03 | $388.59 | $426.76 | 98,600 | — | — |
| 2025-07-02 | $383.13 | $420.76 | 143,700 | — | — |
| 2025-07-01 | $381.43 | $418.89 | 246,100 | — | — |
| 2025-06-30 | $384.80 | $422.60 | 197,800 | — | — |
| 2025-06-27 | $381.36 | $418.82 | 517,500 | — | — |
| 2025-06-26 | $387.69 | $425.77 | 146,500 | — | — |
| 2025-06-25 | $380.57 | $417.95 | 175,000 | — | — |
| 2025-06-24 | $388.19 | $426.32 | 222,200 | — | — |
| 2025-06-23 | $381.25 | $418.70 | 151,200 | — | — |
| 2025-06-20 | $372.50 | $409.09 | 207,300 | — | — |
| 2025-06-18 | $371.93 | $408.46 | 131,700 | — | — |
| 2025-06-17 | $367.05 | $403.10 | 121,100 | — | — |
| 2025-06-16 | $369.08 | $405.33 | 179,200 | — | — |
| 2025-06-13 | $370.55 | $406.95 | 212,200 | — | — |
| 2025-06-12 | $371.75 | $408.26 | 80,700 | — | — |
| 2025-06-11 | $375.59 | $412.48 | 158,100 | — | — |
| 2025-06-10 | $376.84 | $413.85 | 192,600 | — | — |
| 2025-06-09 | $381.22 | $418.66 | 187,100 | — | — |
| 2025-06-06 | $381.30 | $418.75 | 125,800 | — | — |
| 2025-06-05 | $378.09 | $415.23 | 126,800 | — | — |
| 2025-06-04 | $377.50 | $414.58 | 182,000 | — | — |
| 2025-06-03 | $374.42 | $411.20 | 149,900 | — | — |
| 2025-06-02 | $370.21 | $406.57 | 258,300 | — | — |
| 2025-05-30 | $365.87 | $401.81 | 152,500 | — | — |
| 2025-05-29 | $365.33 | $401.21 | 115,700 | — | — |
| 2025-05-28 | $364.96 | $400.81 | 189,800 | — | — |
| 2025-05-27 | $368.25 | $404.42 | 171,200 | — | — |
| 2025-05-23 | $360.50 | $395.91 | 176,200 | — | — |
| 2025-05-22 | $359.77 | $395.11 | 232,500 | — | — |
| 2025-05-21 | $366.80 | $402.83 | 112,300 | — | — |
| 2025-05-20 | $373.30 | $409.97 | 182,600 | — | — |
| 2025-05-19 | $377.14 | $414.18 | 215,000 | — | — |
| 2025-05-16 | $368.17 | $404.33 | 248,900 | — | — |
| 2025-05-15 | $367.27 | $403.34 | 219,800 | — | — |
| 2025-05-14 | $364.46 | $400.26 | 147,000 | — | — |
| 2025-05-13 | $370.00 | $406.34 | 202,300 | — | — |
| 2025-05-12 | $364.25 | $400.03 | 226,700 | — | — |
| 2025-05-09 | $349.25 | $383.55 | 115,800 | — | — |
| 2025-05-08 | $349.19 | $383.49 | 90,400 | — | — |
| 2025-05-07 | $342.20 | $375.81 | 120,900 | — | — |
| 2025-05-06 | $341.65 | $375.21 | 102,900 | — | — |
| 2025-05-05 | $342.80 | $376.47 | 79,600 | — | — |
| 2025-05-02 | $344.69 | $378.55 | 102,400 | — | — |
| 2025-05-01 | $333.75 | $366.53 | 108,100 | — | — |
| 2025-04-30 | $328.57 | $360.84 | 184,400 | — | — |
| 2025-04-29 | $329.31 | $361.66 | 130,300 | — | — |
| 2025-04-28 | $324.75 | $356.65 | 218,800 | — | — |
| 2025-04-25 | $327.13 | $359.26 | 153,300 | — | — |
| 2025-04-24 | $330.13 | $362.56 | 229,600 | — | — |
| 2025-04-23 | $325.48 | $357.45 | 86,200 | — | — |
| 2025-04-22 | $318.51 | $349.79 | 126,800 | — | — |
| 2025-04-21 | $313.56 | $344.36 | 90,700 | — | — |
| 2025-04-17 | $321.68 | $353.28 | 277,900 | — | — |
| 2025-04-16 | $319.97 | $351.40 | 214,700 | — | — |
| 2025-04-15 | $332.61 | $365.28 | 134,800 | — | — |
| 2025-04-14 | $335.03 | $367.94 | 189,200 | — | — |
| 2025-04-11 | $332.83 | $365.52 | 167,700 | — | — |
| 2025-04-10 | $325.25 | $357.20 | 142,600 | — | — |
| 2025-04-09 | $333.39 | $366.14 | 399,100 | — | — |
| 2025-04-08 | $304.79 | $334.73 | 194,900 | — | — |
| 2025-04-07 | $307.73 | $337.96 | 352,700 | — | — |
| 2025-04-04 | $308.82 | $339.15 | 396,900 | — | — |
| 2025-04-03 | $317.19 | $348.34 | 163,300 | — | — |
| 2025-04-02 | $336.99 | $370.09 | 142,400 | — | — |
| 2025-04-01 | $332.93 | $365.63 | 261,200 | — | — |
| 2025-03-31 | $321.77 | $353.37 | 272,300 | — | — |
| 2025-03-28 | $325.60 | $357.58 | 86,200 | — | — |
| 2025-03-27 | $332.76 | $365.44 | 164,000 | — | — |
| 2025-03-26 | $332.36 | $365.00 | 125,300 | — | — |
| 2025-03-25 | $333.41 | $366.16 | 220,700 | — | — |
| 2025-03-24 | $335.11 | $368.02 | 149,200 | — | — |
| 2025-03-21 | $330.02 | $362.43 | 276,100 | — | — |
| 2025-03-20 | $333.57 | $366.33 | 214,700 | — | — |
| 2025-03-19 | $338.34 | $371.57 | 135,300 | — | — |
| 2025-03-18 | $335.41 | $368.35 | 125,900 | — | — |
| 2025-03-17 | $346.50 | $380.53 | 209,200 | — | — |
| 2025-03-14 | $336.48 | $369.53 | 146,300 | — | — |
| 2025-03-13 | $331.51 | $364.07 | 134,700 | — | — |
| 2025-03-12 | $337.04 | $370.14 | 161,300 | — | — |
| 2025-03-11 | $341.41 | $374.94 | 160,200 | — | — |
| 2025-03-10 | $345.72 | $379.68 | 144,200 | — | — |
| 2025-03-07 | $353.01 | $387.68 | 102,200 | — | — |
| 2025-03-06 | $348.73 | $382.98 | 92,000 | — | — |
| 2025-03-05 | $356.03 | $391.00 | 115,700 | — | — |
| 2025-03-04 | $350.47 | $384.89 | 111,000 | — | — |
| 2025-03-03 | $355.95 | $390.91 | 86,400 | — | — |
| 2025-02-28 | $359.20 | $394.48 | 160,600 | — | — |
| 2025-02-27 | $357.62 | $392.75 | 137,900 | — | — |
| 2025-02-26 | $358.16 | $393.34 | 144,400 | — | — |
| 2025-02-25 | $357.50 | $392.61 | 123,800 | — | — |
| 2025-02-24 | $357.56 | $392.68 | 99,400 | — | — |
| 2025-02-21 | $357.11 | $392.19 | 89,300 | — | — |
| 2025-02-20 | $368.88 | $405.11 | 117,300 | — | — |
| 2025-02-19 | $370.84 | $407.26 | 96,300 | — | — |
| 2025-02-18 | $369.61 | $405.91 | 113,200 | — | — |
| 2025-02-14 | $364.56 | $400.37 | 188,200 | — | — |
| 2025-02-13 | $362.77 | $398.40 | 139,200 | — | — |
| 2025-02-12 | $363.31 | $398.99 | 109,700 | — | — |
| 2025-02-11 | $364.59 | $400.40 | 70,800 | — | — |
| 2025-02-10 | $363.64 | $399.36 | 122,400 | — | — |
| 2025-02-07 | $362.10 | $397.67 | 133,600 | — | — |
| 2025-02-06 | $365.34 | $401.22 | 141,300 | — | — |
| 2025-02-05 | $369.50 | $405.79 | 163,700 | — | — |
| 2025-02-04 | $368.82 | $405.05 | 304,500 | — | — |
| 2025-02-03 | $367.29 | $403.37 | 715,200 | — | — |
| 2025-01-31 | $348.75 | $383.00 | 349,500 | — | — |
| 2025-01-30 | $322.02 | $353.65 | 144,200 | — | — |
| 2025-01-29 | $311.58 | $342.18 | 81,400 | — | — |
| 2025-01-28 | $315.22 | $346.18 | 82,000 | — | — |
| 2025-01-27 | $313.26 | $344.03 | 109,900 | — | — |
| 2025-01-24 | $314.23 | $345.09 | 203,400 | — | — |
| 2025-01-23 | $315.33 | $346.30 | 156,100 | — | — |
| 2025-01-22 | $323.16 | $354.90 | 209,300 | — | — |
| 2025-01-21 | $323.69 | $355.48 | 134,500 | — | — |
| 2025-01-17 | $312.09 | $342.74 | 151,400 | — | — |
| 2025-01-16 | $309.55 | $339.95 | 85,600 | — | — |
| 2025-01-15 | $305.88 | $335.92 | 100,400 | — | — |
| 2025-01-14 | $304.57 | $334.49 | 87,500 | — | — |
| 2025-01-13 | $297.96 | $327.23 | 92,800 | — | — |
| 2025-01-10 | $294.36 | $323.27 | 96,100 | — | — |
| 2025-01-08 | $297.85 | $327.11 | 83,800 | — | — |
| 2025-01-07 | $297.43 | $326.64 | 99,100 | — | — |
| 2025-01-06 | $300.32 | $329.82 | 104,800 | — | — |
| 2025-01-03 | $301.65 | $331.28 | 103,500 | — | — |
| 2025-01-02 | $297.81 | $327.06 | 109,600 | — | — |