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
- 2003-12-18 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 | $89.28 | $96.96 | 785,100 | — | — |
| 2025-12-30 | $90.31 | $98.08 | 628,400 | — | — |
| 2025-12-29 | $90.78 | $98.59 | 797,300 | — | — |
| 2025-12-26 | $91.75 | $99.64 | 1,051,400 | — | — |
| 2025-12-24 | $90.05 | $97.80 | 580,500 | — | — |
| 2025-12-23 | $89.79 | $97.51 | 1,005,500 | — | — |
| 2025-12-22 | $90.00 | $97.74 | 1,421,500 | — | — |
| 2025-12-19 | $89.87 | $97.60 | 3,557,300 | — | — |
| 2025-12-18 | $89.96 | $97.70 | 2,134,300 | — | — |
| 2025-12-17 | $88.98 | $96.63 | 2,030,600 | — | — |
| 2025-12-16 | $91.10 | $98.94 | 1,547,400 | — | — |
| 2025-12-15 | $92.96 | $100.96 | 1,534,000 | — | — |
| 2025-12-12 | $93.75 | $101.81 | 1,339,100 | — | — |
| 2025-12-11 | $94.28 | $102.39 | 1,375,000 | — | — |
| 2025-12-10 | $92.31 | $100.25 | 1,347,300 | — | — |
| 2025-12-09 | $90.14 | $97.89 | 1,158,700 | — | — |
| 2025-12-08 | $91.06 | $98.89 | 1,267,900 | — | — |
| 2025-12-05 | $91.87 | $99.77 | 1,588,800 | — | — |
| 2025-12-04 | $90.22 | $97.98 | 1,234,300 | — | — |
| 2025-12-03 | $90.81 | $98.62 | 1,679,300 | — | — |
| 2025-12-02 | $92.67 | $100.64 | 1,839,000 | — | — |
| 2025-12-01 | $93.19 | $101.21 | 2,239,000 | — | — |
| 2025-11-28 | $91.52 | $99.39 | 633,900 | — | — |
| 2025-11-26 | $90.70 | $98.50 | 1,803,800 | — | — |
| 2025-11-25 | $89.26 | $96.94 | 4,339,700 | — | — |
| 2025-11-24 | $87.86 | $95.42 | 1,963,200 | — | — |
| 2025-11-21 | $87.37 | $94.89 | 3,081,400 | — | — |
| 2025-11-20 | $84.64 | $91.92 | 2,231,000 | — | — |
| 2025-11-19 | $84.67 | $91.79 | 2,636,000 | — | — |
| 2025-11-18 | $83.88 | $90.93 | 2,101,600 | — | — |
| 2025-11-17 | $86.00 | $93.23 | 1,776,300 | — | — |
| 2025-11-14 | $88.34 | $95.77 | 1,566,500 | — | — |
| 2025-11-13 | $88.62 | $96.07 | 1,978,300 | — | — |
| 2025-11-12 | $92.01 | $99.75 | 2,751,100 | — | — |
| 2025-11-11 | $92.06 | $99.80 | 1,873,300 | — | — |
| 2025-11-10 | $93.50 | $101.36 | 3,040,600 | — | — |
| 2025-11-07 | $91.25 | $98.92 | 3,117,300 | — | — |
| 2025-11-06 | $88.98 | $96.46 | 4,588,100 | — | — |
| 2025-11-05 | $79.60 | $86.29 | 2,999,000 | — | — |
| 2025-11-04 | $80.11 | $86.85 | 2,164,000 | — | — |
| 2025-11-03 | $79.48 | $86.16 | 3,116,700 | — | — |
| 2025-10-31 | $79.34 | $86.01 | 1,750,100 | — | — |
| 2025-10-30 | $79.78 | $86.49 | 1,916,800 | — | — |
| 2025-10-29 | $81.73 | $88.60 | 2,029,800 | — | — |
| 2025-10-28 | $83.10 | $90.09 | 2,048,500 | — | — |
| 2025-10-27 | $82.43 | $89.36 | 1,255,600 | — | — |
| 2025-10-24 | $82.90 | $89.87 | 1,306,900 | — | — |
| 2025-10-23 | $82.92 | $89.89 | 1,307,400 | — | — |
| 2025-10-22 | $83.82 | $90.87 | 1,532,700 | — | — |
| 2025-10-21 | $84.83 | $91.96 | 1,587,300 | — | — |
| 2025-10-20 | $84.07 | $91.14 | 1,358,100 | — | — |
| 2025-10-17 | $84.25 | $91.34 | 1,358,300 | — | — |
| 2025-10-16 | $85.01 | $92.16 | 1,838,500 | — | — |
| 2025-10-15 | $86.43 | $93.70 | 1,919,800 | — | — |
| 2025-10-14 | $87.35 | $94.70 | 2,307,700 | — | — |
| 2025-10-13 | $85.05 | $92.20 | 1,653,800 | — | — |
| 2025-10-10 | $83.73 | $90.77 | 2,009,200 | — | — |
| 2025-10-09 | $83.93 | $90.99 | 1,744,600 | — | — |
| 2025-10-08 | $85.58 | $92.78 | 1,536,800 | — | — |
| 2025-10-07 | $83.82 | $90.87 | 1,180,000 | — | — |
| 2025-10-06 | $84.48 | $91.58 | 1,342,200 | — | — |
| 2025-10-03 | $84.24 | $91.32 | 1,371,100 | — | — |
| 2025-10-02 | $83.96 | $91.02 | 1,295,400 | — | — |
| 2025-10-01 | $83.22 | $90.22 | 1,199,700 | — | — |
| 2025-09-30 | $84.33 | $91.42 | 1,782,800 | — | — |
| 2025-09-29 | $82.51 | $89.45 | 1,556,800 | — | — |
| 2025-09-26 | $82.64 | $89.59 | 1,200,900 | — | — |
| 2025-09-25 | $82.06 | $88.96 | 1,733,700 | — | — |
| 2025-09-24 | $82.09 | $88.99 | 2,752,900 | — | — |
| 2025-09-23 | $84.44 | $91.54 | 1,644,000 | — | — |
| 2025-09-22 | $84.24 | $91.32 | 1,612,800 | — | — |
| 2025-09-19 | $85.55 | $92.74 | 3,551,400 | — | — |
| 2025-09-18 | $86.01 | $93.24 | 2,106,000 | — | — |
| 2025-09-17 | $85.05 | $92.20 | 2,118,400 | — | — |
| 2025-09-16 | $85.18 | $92.34 | 1,872,300 | — | — |
| 2025-09-15 | $85.43 | $92.61 | 1,679,400 | — | — |
| 2025-09-12 | $84.08 | $91.15 | 1,371,900 | — | — |
| 2025-09-11 | $86.09 | $93.33 | 1,909,100 | — | — |
| 2025-09-10 | $85.06 | $92.21 | 1,650,700 | — | — |
| 2025-09-09 | $84.38 | $91.48 | 1,782,300 | — | — |
| 2025-09-08 | $86.38 | $93.64 | 1,725,300 | — | — |
| 2025-09-05 | $87.15 | $94.48 | 1,872,600 | — | — |
| 2025-09-04 | $86.88 | $94.19 | 2,844,200 | — | — |
| 2025-09-03 | $84.76 | $91.89 | 2,046,700 | — | — |
| 2025-09-02 | $84.18 | $91.26 | 1,809,400 | — | — |
| 2025-08-29 | $83.95 | $91.01 | 1,648,400 | — | — |
| 2025-08-28 | $84.35 | $91.44 | 1,428,500 | — | — |
| 2025-08-27 | $84.56 | $91.67 | 2,825,400 | — | — |
| 2025-08-26 | $84.28 | $91.37 | 2,282,400 | — | — |
| 2025-08-25 | $82.66 | $89.61 | 2,748,300 | — | — |
| 2025-08-22 | $83.79 | $90.84 | 2,991,600 | — | — |
| 2025-08-21 | $80.50 | $87.27 | 1,586,900 | — | — |
| 2025-08-20 | $81.00 | $87.65 | 2,869,900 | — | — |
| 2025-08-19 | $81.38 | $88.06 | 2,025,500 | — | — |
| 2025-08-18 | $80.59 | $87.21 | 2,344,600 | — | — |
| 2025-08-15 | $80.08 | $86.65 | 1,764,700 | — | — |
| 2025-08-14 | $79.42 | $85.94 | 4,296,800 | — | — |
| 2025-08-13 | $80.98 | $87.63 | 2,755,600 | — | — |
| 2025-08-12 | $78.18 | $84.60 | 1,916,300 | — | — |
| 2025-08-11 | $76.27 | $82.53 | 2,975,900 | — | — |
| 2025-08-08 | $74.95 | $81.10 | 2,920,600 | — | — |
| 2025-08-07 | $73.96 | $80.03 | 6,086,000 | — | — |
| 2025-08-06 | $73.64 | $79.69 | 4,163,700 | — | — |
| 2025-08-05 | $74.59 | $80.71 | 2,554,900 | — | — |
| 2025-08-04 | $74.12 | $80.20 | 2,928,600 | — | — |
| 2025-08-01 | $72.19 | $78.12 | 2,421,900 | — | — |
| 2025-07-31 | $72.38 | $78.32 | 1,258,000 | — | — |
| 2025-07-30 | $72.77 | $78.74 | 2,379,000 | — | — |
| 2025-07-29 | $73.30 | $79.32 | 2,733,100 | — | — |
| 2025-07-28 | $74.78 | $80.92 | 1,975,700 | — | — |
| 2025-07-25 | $74.72 | $80.85 | 1,900,600 | — | — |
| 2025-07-24 | $73.88 | $79.94 | 2,306,700 | — | — |
| 2025-07-23 | $75.00 | $81.16 | 2,339,700 | — | — |
| 2025-07-22 | $74.81 | $80.95 | 2,103,800 | — | — |
| 2025-07-21 | $73.84 | $79.90 | 2,980,800 | — | — |
| 2025-07-18 | $73.32 | $79.34 | 1,578,300 | — | — |
| 2025-07-17 | $72.65 | $78.61 | 2,126,900 | — | — |
| 2025-07-16 | $70.95 | $76.77 | 2,031,400 | — | — |
| 2025-07-15 | $70.26 | $76.03 | 2,019,100 | — | — |
| 2025-07-14 | $71.97 | $77.88 | 1,923,800 | — | — |
| 2025-07-11 | $71.17 | $77.01 | 2,204,900 | — | — |
| 2025-07-10 | $72.94 | $78.93 | 3,202,200 | — | — |
| 2025-07-09 | $73.62 | $79.66 | 2,969,600 | — | — |
| 2025-07-08 | $71.69 | $77.58 | 2,671,900 | — | — |
| 2025-07-07 | $71.93 | $77.83 | 2,344,500 | — | — |
| 2025-07-03 | $71.87 | $77.77 | 1,730,500 | — | — |
| 2025-07-02 | $71.73 | $77.62 | 4,447,400 | — | — |
| 2025-07-01 | $69.69 | $75.41 | 2,905,700 | — | — |
| 2025-06-30 | $68.05 | $73.64 | 2,107,300 | — | — |
| 2025-06-27 | $67.51 | $73.05 | 3,835,200 | — | — |
| 2025-06-26 | $66.65 | $72.12 | 2,043,200 | — | — |
| 2025-06-25 | $65.78 | $71.18 | 2,481,200 | — | — |
| 2025-06-24 | $67.22 | $72.74 | 2,063,800 | — | — |
| 2025-06-23 | $66.13 | $71.56 | 1,736,900 | — | — |
| 2025-06-20 | $65.30 | $70.66 | 2,094,700 | — | — |
| 2025-06-18 | $64.98 | $70.31 | 2,120,000 | — | — |
| 2025-06-17 | $64.12 | $69.38 | 2,103,900 | — | — |
| 2025-06-16 | $64.76 | $70.08 | 2,894,800 | — | — |
| 2025-06-13 | $63.54 | $68.76 | 2,757,700 | — | — |
| 2025-06-12 | $64.50 | $69.79 | 1,875,200 | — | — |
| 2025-06-11 | $65.11 | $70.46 | 3,087,700 | — | — |
| 2025-06-10 | $66.09 | $71.52 | 2,182,900 | — | — |
| 2025-06-09 | $65.84 | $71.24 | 1,701,500 | — | — |
| 2025-06-06 | $65.45 | $70.82 | 1,612,500 | — | — |
| 2025-06-05 | $64.83 | $70.15 | 1,849,900 | — | — |
| 2025-06-04 | $65.20 | $70.55 | 2,266,600 | — | — |
| 2025-06-03 | $64.81 | $70.13 | 1,585,500 | — | — |
| 2025-06-02 | $63.98 | $69.23 | 2,348,100 | — | — |
| 2025-05-30 | $65.06 | $70.40 | 2,091,300 | — | — |
| 2025-05-29 | $65.32 | $70.68 | 2,207,900 | — | — |
| 2025-05-28 | $66.33 | $71.78 | 2,378,300 | — | — |
| 2025-05-27 | $66.63 | $72.10 | 3,325,300 | — | — |
| 2025-05-23 | $63.82 | $69.06 | 1,974,100 | — | — |
| 2025-05-22 | $64.18 | $69.45 | 2,901,900 | — | — |
| 2025-05-21 | $64.58 | $69.72 | 2,523,400 | — | — |
| 2025-05-20 | $66.28 | $71.55 | 1,705,500 | — | — |
| 2025-05-19 | $66.16 | $71.42 | 2,462,000 | — | — |
| 2025-05-16 | $66.82 | $72.14 | 2,621,100 | — | — |
| 2025-05-15 | $65.82 | $71.06 | 3,426,800 | — | — |
| 2025-05-14 | $64.18 | $69.29 | 8,511,400 | — | — |
| 2025-05-13 | $64.12 | $69.22 | 5,462,200 | — | — |
| 2025-05-12 | $64.23 | $69.34 | 9,583,700 | — | — |
| 2025-05-09 | $60.50 | $65.31 | 2,778,600 | — | — |
| 2025-05-08 | $60.00 | $64.77 | 6,789,800 | — | — |
| 2025-05-07 | $60.59 | $65.41 | 4,262,000 | — | — |
| 2025-05-06 | $60.96 | $65.81 | 2,427,100 | — | — |
| 2025-05-05 | $62.00 | $66.93 | 2,105,800 | — | — |
| 2025-05-02 | $62.65 | $67.64 | 1,353,300 | — | — |
| 2025-05-01 | $61.34 | $66.22 | 3,436,000 | — | — |
| 2025-04-30 | $61.06 | $65.92 | 2,077,100 | — | — |
| 2025-04-29 | $61.03 | $65.89 | 2,942,400 | — | — |
| 2025-04-28 | $60.94 | $65.79 | 2,789,900 | — | — |
| 2025-04-25 | $60.73 | $65.56 | 3,525,300 | — | — |
| 2025-04-24 | $61.59 | $66.49 | 3,245,400 | — | — |
| 2025-04-23 | $61.74 | $66.65 | 2,982,900 | — | — |
| 2025-04-22 | $60.85 | $65.69 | 2,376,300 | — | — |
| 2025-04-21 | $58.29 | $62.93 | 2,877,500 | — | — |
| 2025-04-17 | $59.86 | $64.62 | 2,358,600 | — | — |
| 2025-04-16 | $57.83 | $62.43 | 3,449,400 | — | — |
| 2025-04-15 | $59.16 | $63.87 | 2,087,200 | — | — |
| 2025-04-14 | $58.90 | $63.59 | 3,915,900 | — | — |
| 2025-04-11 | $59.37 | $64.09 | 3,369,100 | — | — |
| 2025-04-10 | $58.09 | $62.71 | 4,280,500 | — | — |
| 2025-04-09 | $60.16 | $64.95 | 5,774,500 | — | — |
| 2025-04-08 | $54.47 | $58.80 | 4,143,900 | — | — |
| 2025-04-07 | $55.83 | $60.27 | 6,392,400 | — | — |
| 2025-04-04 | $56.71 | $61.22 | 9,142,700 | — | — |
| 2025-04-03 | $58.24 | $62.87 | 9,458,300 | — | — |
| 2025-04-02 | $62.48 | $67.45 | 3,945,100 | — | — |
| 2025-04-01 | $62.25 | $67.20 | 5,474,000 | — | — |
| 2025-03-31 | $59.88 | $64.65 | 4,629,300 | — | — |
| 2025-03-28 | $58.34 | $62.98 | 4,376,500 | — | — |
| 2025-03-27 | $58.50 | $63.16 | 3,956,700 | — | — |
| 2025-03-26 | $57.03 | $61.57 | 1,516,500 | — | — |
| 2025-03-25 | $57.50 | $62.08 | 3,832,100 | — | — |
| 2025-03-24 | $57.60 | $62.18 | 3,953,500 | — | — |
| 2025-03-21 | $55.87 | $60.32 | 9,117,800 | — | — |
| 2025-03-20 | $57.42 | $61.99 | 4,670,900 | — | — |
| 2025-03-19 | $56.20 | $60.67 | 3,454,400 | — | — |
| 2025-03-18 | $55.00 | $59.38 | 5,130,000 | — | — |
| 2025-03-17 | $56.41 | $60.90 | 3,129,800 | — | — |
| 2025-03-14 | $55.31 | $59.71 | 3,024,500 | — | — |
| 2025-03-13 | $54.94 | $59.31 | 5,880,700 | — | — |
| 2025-03-12 | $56.15 | $60.62 | 3,321,200 | — | — |
| 2025-03-11 | $55.92 | $60.37 | 4,473,100 | — | — |
| 2025-03-10 | $55.33 | $59.73 | 5,603,700 | — | — |
| 2025-03-07 | $57.17 | $61.72 | 4,401,800 | — | — |
| 2025-03-06 | $58.63 | $63.30 | 4,646,900 | — | — |
| 2025-03-05 | $62.19 | $66.98 | 2,913,700 | — | — |
| 2025-03-04 | $61.79 | $66.55 | 3,404,300 | — | — |
| 2025-03-03 | $62.51 | $67.32 | 3,304,400 | — | — |
| 2025-02-28 | $63.88 | $68.80 | 2,660,200 | — | — |
| 2025-02-27 | $62.94 | $67.78 | 2,146,000 | — | — |
| 2025-02-26 | $64.57 | $69.54 | 2,515,700 | — | — |
| 2025-02-25 | $65.13 | $70.14 | 3,143,200 | — | — |
| 2025-02-24 | $63.88 | $68.80 | 3,617,000 | — | — |
| 2025-02-21 | $63.30 | $68.17 | 2,979,400 | — | — |
| 2025-02-20 | $65.23 | $70.25 | 2,565,800 | — | — |
| 2025-02-19 | $66.80 | $71.94 | 4,392,200 | — | — |
| 2025-02-18 | $69.15 | $74.47 | 1,578,600 | — | — |
| 2025-02-14 | $68.78 | $74.07 | 2,993,300 | — | — |
| 2025-02-13 | $68.44 | $73.71 | 2,773,900 | — | — |
| 2025-02-12 | $66.50 | $71.62 | 2,391,200 | — | — |
| 2025-02-11 | $66.58 | $71.70 | 4,070,300 | — | — |
| 2025-02-10 | $64.75 | $69.73 | 2,209,300 | — | — |
| 2025-02-07 | $64.44 | $69.40 | 2,275,700 | — | — |
| 2025-02-06 | $65.26 | $70.28 | 3,086,700 | — | — |
| 2025-02-05 | $66.51 | $71.63 | 4,493,600 | — | — |
| 2025-02-04 | $64.79 | $69.78 | 5,932,700 | — | — |
| 2025-02-03 | $66.92 | $72.07 | 8,485,200 | — | — |
| 2025-01-31 | $63.14 | $68.00 | 2,064,700 | — | — |
| 2025-01-30 | $64.37 | $69.32 | 2,937,600 | — | — |
| 2025-01-29 | $62.03 | $66.80 | 2,920,600 | — | — |
| 2025-01-28 | $60.62 | $65.29 | 3,700,400 | — | — |
| 2025-01-27 | $59.66 | $64.25 | 1,787,100 | — | — |
| 2025-01-24 | $60.07 | $64.69 | 1,952,800 | — | — |
| 2025-01-23 | $60.26 | $64.90 | 1,329,300 | — | — |
| 2025-01-22 | $60.65 | $65.32 | 1,237,500 | — | — |
| 2025-01-21 | $61.11 | $65.81 | 1,543,000 | — | — |
| 2025-01-17 | $59.60 | $64.19 | 1,178,700 | — | — |
| 2025-01-16 | $59.54 | $64.12 | 1,796,600 | — | — |
| 2025-01-15 | $57.64 | $62.08 | 1,171,900 | — | — |
| 2025-01-14 | $56.70 | $61.06 | 1,181,600 | — | — |
| 2025-01-13 | $56.07 | $60.39 | 1,138,500 | — | — |
| 2025-01-10 | $55.14 | $59.38 | 1,022,400 | — | — |
| 2025-01-08 | $55.12 | $59.36 | 762,300 | — | — |
| 2025-01-07 | $54.98 | $59.21 | 1,071,000 | — | — |
| 2025-01-06 | $55.50 | $59.77 | 1,109,800 | — | — |
| 2025-01-03 | $55.74 | $60.03 | 1,060,500 | — | — |
| 2025-01-02 | $55.82 | $60.12 | 1,449,000 | — | — |