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
- 2006-02-06 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 | $111.82 | $119.58 | 2,124,800 | — | — |
| 2025-12-30 | $111.52 | $119.25 | 2,071,700 | — | — |
| 2025-12-29 | $111.45 | $119.18 | 4,149,500 | — | — |
| 2025-12-26 | $114.04 | $121.95 | 2,077,400 | — | — |
| 2025-12-24 | $114.81 | $122.77 | 1,845,000 | — | — |
| 2025-12-23 | $113.53 | $121.40 | 3,285,200 | — | — |
| 2025-12-22 | $116.02 | $124.07 | 3,856,100 | — | — |
| 2025-12-19 | $113.99 | $121.90 | 7,303,500 | — | — |
| 2025-12-18 | $112.85 | $120.68 | 3,780,800 | — | — |
| 2025-12-17 | $110.27 | $117.92 | 5,600,500 | — | — |
| 2025-12-16 | $112.48 | $120.28 | 6,384,800 | — | — |
| 2025-12-15 | $107.70 | $115.17 | 4,200,200 | — | — |
| 2025-12-12 | $106.84 | $114.25 | 3,772,800 | — | — |
| 2025-12-11 | $108.39 | $115.91 | 4,703,200 | — | — |
| 2025-12-10 | $107.74 | $115.21 | 7,534,600 | — | — |
| 2025-12-09 | $105.70 | $113.03 | 4,916,200 | — | — |
| 2025-12-08 | $104.50 | $111.75 | 6,599,700 | — | — |
| 2025-12-05 | $104.95 | $112.23 | 6,375,300 | — | — |
| 2025-12-04 | $104.73 | $111.99 | 7,449,500 | — | — |
| 2025-12-03 | $108.48 | $116.00 | 6,287,200 | — | — |
| 2025-12-02 | $104.38 | $111.62 | 7,095,900 | — | — |
| 2025-12-01 | $101.12 | $108.13 | 3,709,600 | — | — |
| 2025-11-28 | $101.96 | $109.03 | 2,253,700 | — | — |
| 2025-11-26 | $101.59 | $108.64 | 5,216,600 | — | — |
| 2025-11-25 | $98.91 | $105.77 | 8,935,600 | — | — |
| 2025-11-24 | $95.62 | $102.25 | 8,515,900 | — | — |
| 2025-11-21 | $92.20 | $98.59 | 10,190,400 | — | — |
| 2025-11-20 | $90.05 | $96.30 | 5,552,700 | — | — |
| 2025-11-19 | $91.33 | $97.66 | 4,153,000 | — | — |
| 2025-11-18 | $91.92 | $98.30 | 3,859,300 | — | — |
| 2025-11-17 | $89.95 | $96.19 | 8,068,400 | — | — |
| 2025-11-14 | $95.03 | $101.62 | 3,314,000 | — | — |
| 2025-11-13 | $97.17 | $103.91 | 4,367,000 | — | — |
| 2025-11-12 | $99.97 | $106.90 | 5,967,000 | — | — |
| 2025-11-11 | $94.95 | $101.54 | 5,037,000 | — | — |
| 2025-11-10 | $96.14 | $102.81 | 5,975,500 | — | — |
| 2025-11-07 | $97.43 | $104.19 | 6,143,800 | — | — |
| 2025-11-06 | $95.72 | $102.36 | 5,783,400 | — | — |
| 2025-11-05 | $96.65 | $103.35 | 6,757,000 | — | — |
| 2025-11-04 | $90.77 | $97.07 | 6,986,600 | — | — |
| 2025-11-03 | $96.11 | $102.78 | 5,271,500 | — | — |
| 2025-10-31 | $94.04 | $100.56 | 5,829,900 | — | — |
| 2025-10-30 | $93.38 | $99.86 | 6,272,300 | — | — |
| 2025-10-29 | $95.93 | $102.58 | 6,339,300 | — | — |
| 2025-10-28 | $94.94 | $101.52 | 5,628,600 | — | — |
| 2025-10-27 | $98.80 | $105.65 | 4,016,400 | — | — |
| 2025-10-24 | $99.31 | $106.20 | 6,343,700 | — | — |
| 2025-10-23 | $95.68 | $102.32 | 6,865,700 | — | — |
| 2025-10-22 | $96.27 | $102.95 | 5,415,300 | — | — |
| 2025-10-21 | $100.11 | $107.05 | 5,740,900 | — | — |
| 2025-10-20 | $101.29 | $108.31 | 7,564,500 | — | — |
| 2025-10-17 | $99.14 | $106.02 | 7,564,300 | — | — |
| 2025-10-16 | $98.19 | $105.00 | 24,758,500 | — | — |
| 2025-10-15 | $104.05 | $111.27 | 10,114,200 | — | — |
| 2025-10-14 | $103.15 | $110.30 | 6,591,800 | — | — |
| 2025-10-13 | $99.25 | $106.13 | 4,611,600 | — | — |
| 2025-10-10 | $96.67 | $103.37 | 6,656,800 | — | — |
| 2025-10-09 | $101.34 | $108.37 | 8,098,000 | — | — |
| 2025-10-08 | $98.09 | $104.89 | 6,442,400 | — | — |
| 2025-10-07 | $96.65 | $103.35 | 3,745,000 | — | — |
| 2025-10-06 | $97.07 | $103.80 | 3,792,600 | — | — |
| 2025-10-03 | $95.33 | $101.94 | 4,403,600 | — | — |
| 2025-10-02 | $94.83 | $101.41 | 4,153,200 | — | — |
| 2025-10-01 | $93.15 | $99.61 | 6,303,000 | — | — |
| 2025-09-30 | $96.50 | $103.19 | 5,646,100 | — | — |
| 2025-09-29 | $98.64 | $105.48 | 6,437,100 | — | — |
| 2025-09-26 | $97.91 | $104.70 | 5,310,700 | — | — |
| 2025-09-25 | $99.15 | $106.03 | 4,082,600 | — | — |
| 2025-09-24 | $101.39 | $108.42 | 5,796,900 | — | — |
| 2025-09-23 | $104.13 | $111.35 | 4,071,600 | — | — |
| 2025-09-22 | $104.18 | $111.41 | 6,791,700 | — | — |
| 2025-09-19 | $106.31 | $113.68 | 11,193,200 | — | — |
| 2025-09-18 | $105.38 | $112.69 | 4,302,200 | — | — |
| 2025-09-17 | $105.51 | $112.83 | 4,918,200 | — | — |
| 2025-09-16 | $104.20 | $111.43 | 4,989,400 | — | — |
| 2025-09-15 | $104.55 | $111.80 | 4,722,000 | — | — |
| 2025-09-12 | $106.58 | $113.97 | 6,077,800 | — | — |
| 2025-09-11 | $109.36 | $116.94 | 8,182,600 | — | — |
| 2025-09-10 | $107.51 | $114.97 | 5,245,300 | — | — |
| 2025-09-09 | $105.65 | $112.98 | 5,259,500 | — | — |
| 2025-09-08 | $107.77 | $115.24 | 5,219,200 | — | — |
| 2025-09-05 | $106.59 | $113.98 | 3,634,100 | — | — |
| 2025-09-04 | $106.05 | $113.41 | 5,044,200 | — | — |
| 2025-09-03 | $106.16 | $113.52 | 5,783,900 | — | — |
| 2025-09-02 | $104.68 | $111.94 | 7,055,000 | — | — |
| 2025-08-29 | $105.00 | $112.28 | 2,868,900 | — | — |
| 2025-08-28 | $105.08 | $112.37 | 3,985,900 | — | — |
| 2025-08-27 | $104.21 | $111.44 | 3,158,600 | — | — |
| 2025-08-26 | $104.13 | $111.35 | 3,905,700 | — | — |
| 2025-08-25 | $102.34 | $109.44 | 2,856,200 | — | — |
| 2025-08-22 | $102.98 | $110.12 | 6,043,200 | — | — |
| 2025-08-21 | $97.19 | $103.93 | 3,740,700 | — | — |
| 2025-08-20 | $99.84 | $106.76 | 4,408,200 | — | — |
| 2025-08-19 | $102.19 | $109.28 | 3,732,100 | — | — |
| 2025-08-18 | $102.37 | $109.47 | 3,886,400 | — | — |
| 2025-08-15 | $100.93 | $107.93 | 6,343,700 | — | — |
| 2025-08-14 | $99.14 | $106.02 | 3,879,000 | — | — |
| 2025-08-13 | $99.79 | $106.71 | 6,048,200 | — | — |
| 2025-08-12 | $98.47 | $105.30 | 11,540,800 | — | — |
| 2025-08-11 | $89.33 | $95.53 | 4,008,100 | — | — |
| 2025-08-08 | $89.29 | $95.48 | 4,643,000 | — | — |
| 2025-08-07 | $87.98 | $94.08 | 3,686,500 | — | — |
| 2025-08-06 | $88.87 | $95.03 | 4,046,600 | — | — |
| 2025-08-05 | $87.66 | $93.74 | 3,817,000 | — | — |
| 2025-08-04 | $87.01 | $93.04 | 5,135,700 | — | — |
| 2025-08-01 | $84.57 | $90.44 | 7,304,100 | — | — |
| 2025-07-31 | $88.31 | $94.43 | 5,957,400 | — | — |
| 2025-07-30 | $90.24 | $96.50 | 4,661,800 | — | — |
| 2025-07-29 | $90.65 | $96.94 | 5,144,600 | — | — |
| 2025-07-28 | $92.43 | $98.84 | 5,138,600 | — | — |
| 2025-07-25 | $91.11 | $97.43 | 5,263,300 | — | — |
| 2025-07-24 | $89.73 | $95.95 | 7,330,000 | — | — |
| 2025-07-23 | $90.43 | $96.70 | 5,372,300 | — | — |
| 2025-07-22 | $90.78 | $97.08 | 6,769,600 | — | — |
| 2025-07-21 | $92.35 | $98.75 | 6,664,700 | — | — |
| 2025-07-18 | $92.25 | $98.65 | 7,634,000 | — | — |
| 2025-07-17 | $91.22 | $97.55 | 23,413,400 | — | — |
| 2025-07-16 | $88.47 | $94.61 | 15,492,000 | — | — |
| 2025-07-15 | $86.38 | $92.37 | 7,373,900 | — | — |
| 2025-07-14 | $88.94 | $95.11 | 5,901,700 | — | — |
| 2025-07-11 | $87.69 | $93.77 | 9,855,500 | — | — |
| 2025-07-10 | $91.67 | $98.03 | 20,761,500 | — | — |
| 2025-07-09 | $80.18 | $85.74 | 5,688,800 | — | — |
| 2025-07-08 | $81.21 | $86.84 | 5,442,700 | — | — |
| 2025-07-07 | $81.11 | $86.74 | 4,986,600 | — | — |
| 2025-07-03 | $82.36 | $88.07 | 4,047,700 | — | — |
| 2025-07-02 | $81.01 | $86.63 | 5,407,700 | — | — |
| 2025-07-01 | $80.05 | $85.60 | 5,013,100 | — | — |
| 2025-06-30 | $79.63 | $85.15 | 4,897,100 | — | — |
| 2025-06-27 | $79.18 | $84.67 | 6,495,700 | — | — |
| 2025-06-26 | $77.55 | $82.93 | 4,633,600 | — | — |
| 2025-06-25 | $76.73 | $82.05 | 5,483,200 | — | — |
| 2025-06-24 | $79.02 | $84.50 | 7,187,800 | — | — |
| 2025-06-23 | $76.97 | $82.31 | 11,985,200 | — | — |
| 2025-06-20 | $74.27 | $79.42 | 8,660,200 | — | — |
| 2025-06-18 | $74.30 | $79.45 | 8,039,300 | — | — |
| 2025-06-17 | $73.67 | $78.78 | 9,396,500 | — | — |
| 2025-06-16 | $78.52 | $83.97 | 8,555,200 | — | — |
| 2025-06-13 | $74.00 | $79.13 | 10,129,300 | — | — |
| 2025-06-12 | $77.43 | $82.80 | 7,626,400 | — | — |
| 2025-06-11 | $78.63 | $84.08 | 8,318,800 | — | — |
| 2025-06-10 | $83.20 | $88.97 | 4,795,100 | — | — |
| 2025-06-09 | $83.47 | $89.26 | 6,959,300 | — | — |
| 2025-06-06 | $84.23 | $90.07 | 5,842,700 | — | — |
| 2025-06-05 | $80.35 | $85.92 | 6,021,600 | — | — |
| 2025-06-04 | $81.62 | $87.28 | 5,055,500 | — | — |
| 2025-06-03 | $81.08 | $86.70 | 5,370,000 | — | — |
| 2025-06-02 | $81.23 | $86.86 | 6,925,500 | — | — |
| 2025-05-30 | $79.44 | $84.95 | 7,487,000 | — | — |
| 2025-05-29 | $78.57 | $84.02 | 10,088,600 | — | — |
| 2025-05-28 | $77.50 | $82.88 | 3,911,800 | — | — |
| 2025-05-27 | $78.18 | $83.60 | 7,898,200 | — | — |
| 2025-05-23 | $74.65 | $79.83 | 4,806,600 | — | — |
| 2025-05-22 | $76.00 | $81.27 | 8,293,600 | — | — |
| 2025-05-21 | $73.33 | $78.42 | 8,254,100 | — | — |
| 2025-05-20 | $76.33 | $81.62 | 8,122,800 | — | — |
| 2025-05-19 | $78.62 | $84.07 | 6,226,500 | — | — |
| 2025-05-16 | $77.93 | $83.33 | 6,423,700 | — | — |
| 2025-05-15 | $76.54 | $81.85 | 9,180,500 | — | — |
| 2025-05-14 | $78.99 | $84.47 | 8,704,100 | — | — |
| 2025-05-13 | $82.60 | $88.33 | 10,145,800 | — | — |
| 2025-05-12 | $78.62 | $84.07 | 12,052,000 | — | — |
| 2025-05-09 | $77.27 | $82.63 | 9,062,400 | — | — |
| 2025-05-08 | $79.41 | $84.92 | 8,438,600 | — | — |
| 2025-05-07 | $75.35 | $80.58 | 6,540,600 | — | — |
| 2025-05-06 | $73.52 | $78.62 | 4,304,400 | — | — |
| 2025-05-05 | $74.86 | $80.05 | 9,312,700 | — | — |
| 2025-05-02 | $74.07 | $79.21 | 8,669,500 | — | — |
| 2025-05-01 | $69.16 | $73.96 | 5,638,800 | — | — |
| 2025-04-30 | $68.82 | $73.59 | 5,916,600 | — | — |
| 2025-04-29 | $68.93 | $73.71 | 4,891,000 | — | — |
| 2025-04-28 | $68.84 | $73.61 | 4,957,300 | — | — |
| 2025-04-25 | $68.20 | $72.93 | 5,626,900 | — | — |
| 2025-04-24 | $69.05 | $73.84 | 7,018,900 | — | — |
| 2025-04-23 | $68.03 | $72.75 | 9,318,000 | — | — |
| 2025-04-22 | $66.97 | $71.61 | 7,298,300 | — | — |
| 2025-04-21 | $65.30 | $69.83 | 6,827,600 | — | — |
| 2025-04-17 | $66.30 | $70.90 | 11,261,000 | — | — |
| 2025-04-16 | $66.99 | $71.64 | 25,222,400 | — | — |
| 2025-04-15 | $67.00 | $71.65 | 13,050,200 | — | — |
| 2025-04-14 | $65.69 | $70.25 | 8,048,500 | — | — |
| 2025-04-11 | $65.60 | $70.15 | 8,608,600 | — | — |
| 2025-04-10 | $62.75 | $67.10 | 13,494,300 | — | — |
| 2025-04-09 | $70.83 | $75.74 | 32,971,000 | — | — |
| 2025-04-08 | $56.15 | $60.04 | 14,253,500 | — | — |
| 2025-04-07 | $58.77 | $62.85 | 13,643,900 | — | — |
| 2025-04-04 | $57.67 | $61.67 | 18,036,600 | — | — |
| 2025-04-03 | $60.23 | $64.41 | 16,694,400 | — | — |
| 2025-04-02 | $71.37 | $76.32 | 8,199,600 | — | — |
| 2025-04-01 | $68.20 | $72.93 | 8,526,100 | — | — |
| 2025-03-31 | $69.05 | $73.84 | 10,653,200 | — | — |
| 2025-03-28 | $70.23 | $75.10 | 9,321,300 | — | — |
| 2025-03-27 | $73.53 | $78.63 | 6,829,300 | — | — |
| 2025-03-26 | $77.87 | $83.27 | 5,403,700 | — | — |
| 2025-03-25 | $78.90 | $84.37 | 7,809,100 | — | — |
| 2025-03-24 | $80.22 | $85.78 | 8,778,700 | — | — |
| 2025-03-21 | $74.87 | $80.06 | 14,826,000 | — | — |
| 2025-03-20 | $74.04 | $79.18 | 5,208,900 | — | — |
| 2025-03-19 | $74.43 | $79.59 | 7,434,400 | — | — |
| 2025-03-18 | $71.34 | $76.29 | 6,657,900 | — | — |
| 2025-03-17 | $73.92 | $79.05 | 6,291,900 | — | — |
| 2025-03-14 | $73.67 | $78.78 | 7,533,100 | — | — |
| 2025-03-13 | $69.90 | $74.75 | 10,942,600 | — | — |
| 2025-03-12 | $72.46 | $77.49 | 12,740,700 | — | — |
| 2025-03-11 | $76.06 | $81.34 | 16,605,100 | — | — |
| 2025-03-10 | $77.62 | $83.00 | 16,427,500 | — | — |
| 2025-03-07 | $82.88 | $88.63 | 14,860,400 | — | — |
| 2025-03-06 | $86.27 | $92.25 | 10,059,500 | — | — |
| 2025-03-05 | $91.27 | $97.60 | 8,828,600 | — | — |
| 2025-03-04 | $86.21 | $92.19 | 14,248,400 | — | — |
| 2025-03-03 | $91.67 | $98.03 | 7,589,300 | — | — |
| 2025-02-28 | $93.81 | $100.32 | 10,687,900 | — | — |
| 2025-02-27 | $92.17 | $98.56 | 8,157,300 | — | — |
| 2025-02-26 | $97.40 | $104.16 | 4,763,000 | — | — |
| 2025-02-25 | $96.58 | $103.28 | 7,572,100 | — | — |
| 2025-02-24 | $97.77 | $104.55 | 6,555,700 | — | — |
| 2025-02-21 | $95.89 | $102.54 | 10,968,400 | — | — |
| 2025-02-20 | $102.49 | $109.60 | 7,012,100 | — | — |
| 2025-02-19 | $106.51 | $113.90 | 6,768,400 | — | — |
| 2025-02-18 | $103.25 | $110.41 | 4,774,700 | — | — |
| 2025-02-14 | $104.26 | $111.49 | 5,208,400 | — | — |
| 2025-02-13 | $100.89 | $107.89 | 11,303,700 | — | — |
| 2025-02-12 | $104.18 | $111.41 | 5,840,300 | — | — |
| 2025-02-11 | $103.31 | $110.48 | 7,287,700 | — | — |
| 2025-02-10 | $106.08 | $113.44 | 5,292,700 | — | — |
| 2025-02-07 | $109.00 | $116.56 | 3,649,500 | — | — |
| 2025-02-06 | $109.15 | $116.72 | 3,431,200 | — | — |
| 2025-02-05 | $107.82 | $115.30 | 2,856,000 | — | — |
| 2025-02-04 | $108.67 | $116.21 | 5,948,600 | — | — |
| 2025-02-03 | $104.83 | $112.10 | 4,597,100 | — | — |
| 2025-01-31 | $105.84 | $113.18 | 6,131,900 | — | — |
| 2025-01-30 | $109.40 | $116.99 | 4,033,800 | — | — |
| 2025-01-29 | $108.26 | $115.77 | 3,873,900 | — | — |
| 2025-01-28 | $106.34 | $113.72 | 4,700,100 | — | — |
| 2025-01-27 | $106.74 | $114.14 | 5,934,800 | — | — |
| 2025-01-24 | $105.00 | $112.28 | 8,645,800 | — | — |
| 2025-01-23 | $103.00 | $110.14 | 10,416,800 | — | — |
| 2025-01-22 | $107.97 | $115.46 | 16,086,400 | — | — |
| 2025-01-21 | $110.52 | $118.19 | 12,720,200 | — | — |
| 2025-01-17 | $107.38 | $114.83 | 5,178,000 | — | — |
| 2025-01-16 | $106.11 | $113.47 | 4,381,700 | — | — |
| 2025-01-15 | $104.96 | $112.24 | 4,721,200 | — | — |
| 2025-01-14 | $107.67 | $115.14 | 5,973,100 | — | — |
| 2025-01-13 | $104.71 | $111.97 | 5,859,000 | — | — |
| 2025-01-10 | $107.11 | $114.54 | 14,330,600 | — | — |
| 2025-01-08 | $103.72 | $110.91 | 5,458,200 | — | — |
| 2025-01-07 | $101.21 | $108.23 | 4,995,400 | — | — |
| 2025-01-06 | $98.57 | $105.41 | 7,051,000 | — | — |
| 2025-01-03 | $95.67 | $102.31 | 4,154,500 | — | — |
| 2025-01-02 | $95.43 | $102.05 | 3,429,200 | — | — |