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
- 2015-05-20 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 | $160.97 | $160.97 | 4,217,100 | — | — |
| 2025-12-30 | $163.74 | $163.74 | 4,812,400 | — | — |
| 2025-12-29 | $167.88 | $167.88 | 3,055,200 | — | — |
| 2025-12-26 | $170.83 | $170.83 | 2,574,400 | — | — |
| 2025-12-24 | $169.45 | $169.45 | 1,832,100 | — | — |
| 2025-12-23 | $169.53 | $169.53 | 3,487,500 | — | — |
| 2025-12-22 | $169.67 | $169.67 | 5,399,700 | — | — |
| 2025-12-19 | $169.57 | $169.57 | 13,849,000 | — | — |
| 2025-12-18 | $166.80 | $166.80 | 7,835,000 | — | — |
| 2025-12-17 | $161.73 | $161.73 | 8,759,000 | — | — |
| 2025-12-16 | $163.14 | $163.14 | 6,398,000 | — | — |
| 2025-12-15 | $159.85 | $159.85 | 6,927,300 | — | — |
| 2025-12-12 | $164.19 | $164.19 | 6,266,400 | — | — |
| 2025-12-11 | $164.75 | $164.75 | 5,192,000 | — | — |
| 2025-12-10 | $168.42 | $168.42 | 7,503,400 | — | — |
| 2025-12-09 | $159.89 | $159.89 | 4,823,800 | — | — |
| 2025-12-08 | $158.41 | $158.41 | 4,834,500 | — | — |
| 2025-12-05 | $161.08 | $161.08 | 5,440,100 | — | — |
| 2025-12-04 | $162.31 | $162.31 | 5,415,000 | — | — |
| 2025-12-03 | $160.00 | $160.00 | 5,579,800 | — | — |
| 2025-12-02 | $156.83 | $156.83 | 8,429,300 | — | — |
| 2025-12-01 | $149.28 | $149.28 | 11,746,800 | — | — |
| 2025-11-28 | $158.64 | $158.64 | 4,200,900 | — | — |
| 2025-11-26 | $159.34 | $159.34 | 5,239,100 | — | — |
| 2025-11-25 | $157.37 | $157.37 | 8,587,900 | — | — |
| 2025-11-24 | $155.31 | $155.31 | 9,141,900 | — | — |
| 2025-11-21 | $147.80 | $147.80 | 10,260,300 | — | — |
| 2025-11-20 | $144.56 | $144.56 | 13,447,300 | — | — |
| 2025-11-19 | $146.00 | $146.00 | 9,572,000 | — | — |
| 2025-11-18 | $140.45 | $140.45 | 12,873,800 | — | — |
| 2025-11-17 | $139.93 | $139.93 | 12,531,800 | — | — |
| 2025-11-14 | $146.04 | $146.04 | 8,384,300 | — | — |
| 2025-11-13 | $146.34 | $146.34 | 11,351,200 | — | — |
| 2025-11-12 | $156.59 | $156.59 | 6,585,700 | — | — |
| 2025-11-11 | $158.94 | $158.94 | 5,344,200 | — | — |
| 2025-11-10 | $158.88 | $158.88 | 10,493,300 | — | — |
| 2025-11-07 | $152.41 | $152.41 | 11,322,800 | — | — |
| 2025-11-06 | $156.05 | $156.05 | 10,030,000 | — | — |
| 2025-11-05 | $162.92 | $162.92 | 9,710,600 | — | — |
| 2025-11-04 | $160.94 | $160.94 | 16,121,600 | — | — |
| 2025-11-03 | $172.94 | $172.94 | 14,631,500 | — | — |
| 2025-10-31 | $173.86 | $173.86 | 10,953,300 | — | — |
| 2025-10-30 | $173.61 | $173.61 | 9,394,500 | — | — |
| 2025-10-29 | $179.01 | $179.01 | 10,790,100 | — | — |
| 2025-10-28 | $178.96 | $178.96 | 7,167,800 | — | — |
| 2025-10-27 | $175.06 | $175.06 | 9,929,500 | — | — |
| 2025-10-24 | $172.95 | $172.95 | 8,382,300 | — | — |
| 2025-10-23 | $167.03 | $167.03 | 6,171,500 | — | — |
| 2025-10-22 | $162.01 | $162.01 | 6,207,000 | — | — |
| 2025-10-21 | $162.64 | $162.64 | 6,138,500 | — | — |
| 2025-10-20 | $164.71 | $164.71 | 6,266,200 | — | — |
| 2025-10-17 | $157.76 | $157.76 | 7,595,100 | — | — |
| 2025-10-16 | $156.57 | $156.57 | 8,937,700 | — | — |
| 2025-10-15 | $156.21 | $156.21 | 6,010,000 | — | — |
| 2025-10-14 | $152.88 | $152.88 | 8,698,200 | — | — |
| 2025-10-13 | $153.66 | $153.66 | 7,986,400 | — | — |
| 2025-10-10 | $151.02 | $151.02 | 12,431,500 | — | — |
| 2025-10-09 | $163.87 | $163.87 | 7,050,500 | — | — |
| 2025-10-08 | $166.43 | $166.43 | 7,366,600 | — | — |
| 2025-10-07 | $161.28 | $161.28 | 6,971,900 | — | — |
| 2025-10-06 | $164.50 | $164.50 | 11,317,600 | — | — |
| 2025-10-03 | $161.14 | $161.14 | 15,740,200 | — | — |
| 2025-10-02 | $151.30 | $151.30 | 7,272,300 | — | — |
| 2025-10-01 | $149.57 | $149.57 | 6,733,300 | — | — |
| 2025-09-30 | $148.61 | $148.61 | 9,254,600 | — | — |
| 2025-09-29 | $149.00 | $149.00 | 14,702,700 | — | — |
| 2025-09-26 | $140.25 | $140.25 | 7,259,500 | — | — |
| 2025-09-25 | $143.45 | $143.45 | 8,511,200 | — | — |
| 2025-09-24 | $148.83 | $148.83 | 5,559,500 | — | — |
| 2025-09-23 | $149.94 | $149.94 | 7,376,000 | — | — |
| 2025-09-22 | $157.12 | $157.12 | 7,020,700 | — | — |
| 2025-09-19 | $153.30 | $153.30 | 8,812,900 | — | — |
| 2025-09-18 | $152.11 | $152.11 | 6,485,800 | — | — |
| 2025-09-17 | $147.87 | $147.87 | 4,291,200 | — | — |
| 2025-09-16 | $147.21 | $147.21 | 5,453,800 | — | — |
| 2025-09-15 | $147.89 | $147.89 | 6,714,600 | — | — |
| 2025-09-12 | $143.38 | $143.38 | 4,911,600 | — | — |
| 2025-09-11 | $145.03 | $145.03 | 6,051,900 | — | — |
| 2025-09-10 | $142.20 | $142.20 | 7,362,100 | — | — |
| 2025-09-09 | $143.44 | $143.44 | 5,748,600 | — | — |
| 2025-09-08 | $146.22 | $146.22 | 5,782,100 | — | — |
| 2025-09-05 | $146.82 | $146.82 | 5,727,700 | — | — |
| 2025-09-04 | $145.15 | $145.15 | 6,538,700 | — | — |
| 2025-09-03 | $140.22 | $140.22 | 3,531,500 | — | — |
| 2025-09-02 | $139.04 | $139.04 | 5,082,300 | — | — |
| 2025-08-29 | $141.28 | $141.28 | 4,617,000 | — | — |
| 2025-08-28 | $141.54 | $141.54 | 6,339,600 | — | — |
| 2025-08-27 | $139.89 | $139.89 | 5,272,200 | — | — |
| 2025-08-26 | $140.85 | $140.85 | 4,409,000 | — | — |
| 2025-08-25 | $140.53 | $140.53 | 4,945,000 | — | — |
| 2025-08-22 | $142.11 | $142.11 | 7,649,800 | — | — |
| 2025-08-21 | $136.68 | $136.68 | 4,420,400 | — | — |
| 2025-08-20 | $137.29 | $137.29 | 7,256,000 | — | — |
| 2025-08-19 | $139.25 | $139.25 | 6,339,500 | — | — |
| 2025-08-18 | $143.11 | $143.11 | 4,435,700 | — | — |
| 2025-08-15 | $141.47 | $141.47 | 7,198,800 | — | — |
| 2025-08-14 | $144.27 | $144.27 | 9,499,700 | — | — |
| 2025-08-13 | $150.09 | $150.09 | 6,660,700 | — | — |
| 2025-08-12 | $149.30 | $149.30 | 7,173,100 | — | — |
| 2025-08-11 | $147.50 | $147.50 | 10,131,000 | — | — |
| 2025-08-08 | $149.61 | $149.61 | 9,571,000 | — | — |
| 2025-08-07 | $151.07 | $151.07 | 15,934,800 | — | — |
| 2025-08-06 | $154.90 | $154.90 | 38,572,100 | — | — |
| 2025-08-05 | $127.00 | $127.00 | 9,223,300 | — | — |
| 2025-08-04 | $125.21 | $125.21 | 6,881,700 | — | — |
| 2025-08-01 | $118.60 | $118.60 | 9,886,700 | — | — |
| 2025-07-31 | $122.21 | $122.21 | 8,493,500 | — | — |
| 2025-07-30 | $123.01 | $123.01 | 6,702,700 | — | — |
| 2025-07-29 | $124.85 | $124.85 | 5,911,800 | — | — |
| 2025-07-28 | $126.84 | $126.84 | 5,335,800 | — | — |
| 2025-07-25 | $124.43 | $124.43 | 6,935,300 | — | — |
| 2025-07-24 | $122.08 | $122.08 | 4,313,100 | — | — |
| 2025-07-23 | $122.21 | $122.21 | 8,523,600 | — | — |
| 2025-07-22 | $123.71 | $123.71 | 9,045,400 | — | — |
| 2025-07-21 | $128.43 | $128.43 | 6,419,800 | — | — |
| 2025-07-18 | $127.07 | $127.07 | 8,473,600 | — | — |
| 2025-07-17 | $126.75 | $126.75 | 13,380,600 | — | — |
| 2025-07-16 | $120.00 | $120.00 | 12,714,100 | — | — |
| 2025-07-15 | $115.05 | $115.05 | 5,440,500 | — | — |
| 2025-07-14 | $116.74 | $116.74 | 10,225,400 | — | — |
| 2025-07-11 | $112.11 | $112.11 | 5,582,800 | — | — |
| 2025-07-10 | $115.16 | $115.16 | 6,836,200 | — | — |
| 2025-07-09 | $114.32 | $114.32 | 6,125,800 | — | — |
| 2025-07-08 | $112.48 | $112.48 | 7,718,000 | — | — |
| 2025-07-07 | $116.66 | $116.66 | 5,420,500 | — | — |
| 2025-07-03 | $116.52 | $116.52 | 3,773,600 | — | — |
| 2025-07-02 | $114.77 | $114.77 | 6,726,100 | — | — |
| 2025-07-01 | $112.67 | $112.67 | 5,537,900 | — | — |
| 2025-06-30 | $115.35 | $115.35 | 7,107,500 | — | — |
| 2025-06-27 | $113.65 | $113.65 | 6,377,900 | — | — |
| 2025-06-26 | $113.07 | $113.07 | 11,368,200 | — | — |
| 2025-06-25 | $113.89 | $113.89 | 9,134,700 | — | — |
| 2025-06-24 | $114.42 | $114.42 | 8,907,500 | — | — |
| 2025-06-23 | $109.98 | $109.98 | 8,834,000 | — | — |
| 2025-06-20 | $106.40 | $106.40 | 10,354,900 | — | — |
| 2025-06-18 | $105.97 | $105.97 | 5,960,400 | — | — |
| 2025-06-17 | $106.53 | $106.53 | 4,910,900 | — | — |
| 2025-06-16 | $108.37 | $108.37 | 7,266,600 | — | — |
| 2025-06-13 | $105.34 | $105.34 | 7,979,400 | — | — |
| 2025-06-12 | $109.21 | $109.21 | 8,669,300 | — | — |
| 2025-06-11 | $114.13 | $114.13 | 14,078,100 | — | — |
| 2025-06-10 | $110.26 | $110.26 | 6,548,500 | — | — |
| 2025-06-09 | $107.80 | $107.80 | 7,738,800 | — | — |
| 2025-06-06 | $111.41 | $111.41 | 8,736,300 | — | — |
| 2025-06-05 | $105.03 | $105.03 | 11,085,300 | — | — |
| 2025-06-04 | $103.58 | $103.58 | 7,465,100 | — | — |
| 2025-06-03 | $105.11 | $105.11 | 7,236,200 | — | — |
| 2025-06-02 | $106.54 | $106.54 | 5,341,400 | — | — |
| 2025-05-30 | $107.22 | $107.22 | 12,183,300 | — | — |
| 2025-05-29 | $107.70 | $107.70 | 6,636,000 | — | — |
| 2025-05-28 | $107.11 | $107.11 | 6,823,400 | — | — |
| 2025-05-27 | $106.74 | $106.74 | 7,556,600 | — | — |
| 2025-05-23 | $101.51 | $101.51 | 5,999,500 | — | — |
| 2025-05-22 | $103.29 | $103.29 | 6,216,400 | — | — |
| 2025-05-21 | $102.32 | $102.32 | 9,251,300 | — | — |
| 2025-05-20 | $106.43 | $106.43 | 8,294,500 | — | — |
| 2025-05-19 | $109.10 | $109.10 | 9,809,700 | — | — |
| 2025-05-16 | $110.75 | $110.75 | 96,081,400 | — | — |
| 2025-05-15 | $110.21 | $110.21 | 13,577,300 | — | — |
| 2025-05-14 | $111.45 | $111.45 | 16,384,000 | — | — |
| 2025-05-13 | $107.68 | $107.68 | 14,517,900 | — | — |
| 2025-05-12 | $104.34 | $104.34 | 30,713,700 | — | — |
| 2025-05-09 | $91.77 | $91.77 | 15,360,700 | — | — |
| 2025-05-08 | $94.00 | $94.00 | 36,455,400 | — | — |
| 2025-05-07 | $94.50 | $94.50 | 14,723,900 | — | — |
| 2025-05-06 | $93.83 | $93.83 | 13,082,100 | — | — |
| 2025-05-05 | $98.38 | $98.38 | 7,652,400 | — | — |
| 2025-05-02 | $99.25 | $99.25 | 11,140,800 | — | — |
| 2025-05-01 | $97.01 | $97.01 | 8,288,000 | — | — |
| 2025-04-30 | $95.00 | $95.00 | 13,233,200 | — | — |
| 2025-04-29 | $98.92 | $98.92 | 6,797,200 | — | — |
| 2025-04-28 | $98.57 | $98.57 | 5,892,900 | — | — |
| 2025-04-25 | $97.12 | $97.12 | 7,824,800 | — | — |
| 2025-04-24 | $95.12 | $95.12 | 7,847,300 | — | — |
| 2025-04-23 | $90.96 | $90.96 | 14,029,000 | — | — |
| 2025-04-22 | $85.71 | $85.71 | 8,664,000 | — | — |
| 2025-04-21 | $81.64 | $81.64 | 8,153,000 | — | — |
| 2025-04-17 | $83.65 | $83.65 | 11,592,900 | — | — |
| 2025-04-16 | $83.96 | $83.96 | 8,811,900 | — | — |
| 2025-04-15 | $83.91 | $83.91 | 6,986,400 | — | — |
| 2025-04-14 | $82.77 | $82.77 | 10,460,400 | — | — |
| 2025-04-11 | $83.71 | $83.71 | 18,099,200 | — | — |
| 2025-04-10 | $84.63 | $84.63 | 16,133,700 | — | — |
| 2025-04-09 | $91.40 | $91.40 | 26,917,500 | — | — |
| 2025-04-08 | $77.09 | $77.09 | 18,606,200 | — | — |
| 2025-04-07 | $78.82 | $78.82 | 22,525,900 | — | — |
| 2025-04-04 | $76.89 | $76.89 | 29,707,500 | — | — |
| 2025-04-03 | $82.29 | $82.29 | 28,920,200 | — | — |
| 2025-04-02 | $100.65 | $100.65 | 7,892,000 | — | — |
| 2025-04-01 | $97.64 | $97.64 | 10,309,400 | — | — |
| 2025-03-31 | $95.48 | $95.48 | 15,801,900 | — | — |
| 2025-03-28 | $96.68 | $96.68 | 13,202,800 | — | — |
| 2025-03-27 | $102.52 | $102.52 | 7,639,500 | — | — |
| 2025-03-26 | $104.28 | $104.28 | 7,271,700 | — | — |
| 2025-03-25 | $109.82 | $109.82 | 5,752,900 | — | — |
| 2025-03-24 | $109.28 | $109.28 | 10,099,200 | — | — |
| 2025-03-21 | $104.21 | $104.21 | 8,696,400 | — | — |
| 2025-03-20 | $101.85 | $101.85 | 8,604,000 | — | — |
| 2025-03-19 | $101.54 | $101.54 | 17,808,900 | — | — |
| 2025-03-18 | $94.01 | $94.01 | 5,372,000 | — | — |
| 2025-03-17 | $96.59 | $96.59 | 5,771,600 | — | — |
| 2025-03-14 | $94.85 | $94.85 | 7,065,100 | — | — |
| 2025-03-13 | $90.59 | $90.59 | 11,076,400 | — | — |
| 2025-03-12 | $96.53 | $96.53 | 8,531,900 | — | — |
| 2025-03-11 | $92.95 | $92.95 | 12,127,100 | — | — |
| 2025-03-10 | $92.75 | $92.75 | 16,385,300 | — | — |
| 2025-03-07 | $100.13 | $100.13 | 13,894,500 | — | — |
| 2025-03-06 | $102.49 | $102.49 | 12,036,200 | — | — |
| 2025-03-05 | $106.15 | $106.15 | 8,409,400 | — | — |
| 2025-03-04 | $101.73 | $101.73 | 13,995,300 | — | — |
| 2025-03-03 | $106.58 | $106.58 | 7,795,200 | — | — |
| 2025-02-28 | $112.00 | $112.00 | 6,271,700 | — | — |
| 2025-02-27 | $110.83 | $110.83 | 5,790,100 | — | — |
| 2025-02-26 | $113.23 | $113.23 | 4,905,900 | — | — |
| 2025-02-25 | $110.95 | $110.95 | 9,977,700 | — | — |
| 2025-02-24 | $115.48 | $115.48 | 8,545,000 | — | — |
| 2025-02-21 | $115.56 | $115.56 | 10,064,100 | — | — |
| 2025-02-20 | $123.47 | $123.47 | 8,855,900 | — | — |
| 2025-02-19 | $127.66 | $127.66 | 7,766,900 | — | — |
| 2025-02-18 | $129.31 | $129.31 | 7,251,900 | — | — |
| 2025-02-14 | $128.35 | $128.35 | 8,511,300 | — | — |
| 2025-02-13 | $127.65 | $127.65 | 10,940,300 | — | — |
| 2025-02-12 | $120.49 | $120.49 | 13,307,400 | — | — |
| 2025-02-11 | $123.59 | $123.59 | 34,842,700 | — | — |
| 2025-02-10 | $119.90 | $119.90 | 13,060,700 | — | — |
| 2025-02-07 | $117.41 | $117.41 | 5,835,800 | — | — |
| 2025-02-06 | $118.58 | $118.58 | 7,207,100 | — | — |
| 2025-02-05 | $121.73 | $121.73 | 6,058,900 | — | — |
| 2025-02-04 | $119.20 | $119.20 | 7,362,300 | — | — |
| 2025-02-03 | $114.39 | $114.39 | 8,572,400 | — | — |
| 2025-01-31 | $116.80 | $116.80 | 7,751,000 | — | — |
| 2025-01-30 | $119.18 | $119.18 | 6,284,700 | — | — |
| 2025-01-29 | $116.59 | $116.59 | 9,269,300 | — | — |
| 2025-01-28 | $117.45 | $117.45 | 13,963,900 | — | — |
| 2025-01-27 | $107.38 | $107.38 | 5,333,100 | — | — |
| 2025-01-24 | $107.68 | $107.68 | 5,950,500 | — | — |
| 2025-01-23 | $106.10 | $106.10 | 4,358,500 | — | — |
| 2025-01-22 | $106.37 | $106.37 | 3,426,800 | — | — |
| 2025-01-21 | $106.28 | $106.28 | 5,068,900 | — | — |
| 2025-01-17 | $103.35 | $103.35 | 5,583,600 | — | — |
| 2025-01-16 | $103.50 | $103.50 | 4,105,900 | — | — |
| 2025-01-15 | $104.24 | $104.24 | 6,234,900 | — | — |
| 2025-01-14 | $101.61 | $101.61 | 5,096,700 | — | — |
| 2025-01-13 | $101.76 | $101.76 | 8,081,400 | — | — |
| 2025-01-10 | $103.71 | $103.71 | 8,971,700 | — | — |
| 2025-01-08 | $107.64 | $107.64 | 5,185,500 | — | — |
| 2025-01-07 | $106.78 | $106.78 | 6,152,200 | — | — |
| 2025-01-06 | $114.24 | $114.24 | 7,073,800 | — | — |
| 2025-01-03 | $109.25 | $109.25 | 2,957,900 | — | — |
| 2025-01-02 | $107.53 | $107.53 | 4,433,700 | — | — |