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
- 1973-01-02 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 | $85.55 | $155.33 | 1,923,500 | — | — |
| 2025-12-30 | $86.13 | $156.38 | 1,714,400 | — | — |
| 2025-12-29 | $86.48 | $157.01 | 1,806,200 | — | — |
| 2025-12-26 | $86.48 | $157.01 | 1,174,500 | — | — |
| 2025-12-24 | $86.52 | $157.09 | 1,170,200 | — | — |
| 2025-12-23 | $86.59 | $157.21 | 2,086,200 | — | — |
| 2025-12-22 | $86.43 | $156.92 | 3,037,400 | — | — |
| 2025-12-19 | $86.03 | $156.20 | 10,255,400 | — | — |
| 2025-12-18 | $86.19 | $156.49 | 4,960,800 | — | — |
| 2025-12-17 | $86.14 | $156.40 | 7,404,500 | — | — |
| 2025-12-16 | $84.54 | $153.49 | 5,994,900 | — | — |
| 2025-12-15 | $86.30 | $155.87 | 7,679,300 | — | — |
| 2025-12-12 | $84.90 | $153.34 | 6,717,600 | — | — |
| 2025-12-11 | $82.85 | $149.64 | 10,529,100 | — | — |
| 2025-12-10 | $81.08 | $146.44 | 13,424,400 | — | — |
| 2025-12-09 | $76.42 | $138.03 | 3,672,400 | — | — |
| 2025-12-08 | $76.31 | $137.83 | 4,153,700 | — | — |
| 2025-12-05 | $77.03 | $139.13 | 4,223,000 | — | — |
| 2025-12-04 | $77.28 | $139.58 | 3,455,800 | — | — |
| 2025-12-03 | $77.07 | $139.20 | 3,808,000 | — | — |
| 2025-12-02 | $76.95 | $138.98 | 4,289,800 | — | — |
| 2025-12-01 | $76.61 | $138.37 | 3,973,400 | — | — |
| 2025-11-28 | $76.16 | $137.56 | 1,427,800 | — | — |
| 2025-11-26 | $76.04 | $137.34 | 3,134,100 | — | — |
| 2025-11-25 | $75.01 | $135.48 | 4,063,300 | — | — |
| 2025-11-24 | $75.11 | $135.66 | 4,706,300 | — | — |
| 2025-11-21 | $75.96 | $137.19 | 5,545,900 | — | — |
| 2025-11-20 | $75.69 | $136.71 | 3,270,300 | — | — |
| 2025-11-19 | $75.75 | $136.82 | 3,518,300 | — | — |
| 2025-11-18 | $77.07 | $139.20 | 2,422,200 | — | — |
| 2025-11-17 | $76.46 | $138.10 | 4,019,400 | — | — |
| 2025-11-14 | $77.75 | $140.43 | 4,337,700 | — | — |
| 2025-11-13 | $78.35 | $141.51 | 4,681,600 | — | — |
| 2025-11-12 | $78.00 | $140.88 | 4,892,900 | — | — |
| 2025-11-11 | $76.15 | $137.54 | 4,581,900 | — | — |
| 2025-11-10 | $76.92 | $138.93 | 4,416,000 | — | — |
| 2025-11-07 | $76.93 | $138.95 | 4,259,500 | — | — |
| 2025-11-06 | $76.28 | $137.77 | 4,023,900 | — | — |
| 2025-11-05 | $76.32 | $137.85 | 7,972,100 | — | — |
| 2025-11-04 | $80.71 | $145.77 | 5,270,900 | — | — |
| 2025-11-03 | $78.96 | $142.61 | 4,197,200 | — | — |
| 2025-10-31 | $78.96 | $142.61 | 3,250,100 | — | — |
| 2025-10-30 | $78.19 | $141.22 | 2,770,000 | — | — |
| 2025-10-29 | $77.98 | $140.84 | 2,845,000 | — | — |
| 2025-10-28 | $78.39 | $141.58 | 2,604,700 | — | — |
| 2025-10-27 | $79.31 | $143.25 | 2,822,400 | — | — |
| 2025-10-24 | $79.00 | $142.69 | 2,634,300 | — | — |
| 2025-10-23 | $78.85 | $142.41 | 3,207,000 | — | — |
| 2025-10-22 | $78.94 | $142.58 | 5,152,800 | — | — |
| 2025-10-21 | $78.38 | $141.57 | 2,643,300 | — | — |
| 2025-10-20 | $77.69 | $140.32 | 2,760,400 | — | — |
| 2025-10-17 | $77.36 | $139.72 | 4,031,600 | — | — |
| 2025-10-16 | $77.02 | $139.11 | 10,396,800 | — | — |
| 2025-10-15 | $81.26 | $146.77 | 5,347,900 | — | — |
| 2025-10-14 | $82.91 | $149.75 | 3,483,500 | — | — |
| 2025-10-13 | $81.82 | $147.78 | 2,726,800 | — | — |
| 2025-10-10 | $81.30 | $146.84 | 5,021,100 | — | — |
| 2025-10-09 | $83.17 | $150.22 | 4,137,300 | — | — |
| 2025-10-08 | $84.00 | $151.72 | 3,485,700 | — | — |
| 2025-10-07 | $84.05 | $151.81 | 5,923,100 | — | — |
| 2025-10-06 | $83.02 | $149.95 | 5,067,200 | — | — |
| 2025-10-03 | $81.02 | $146.33 | 3,753,700 | — | — |
| 2025-10-02 | $79.64 | $143.84 | 2,727,300 | — | — |
| 2025-10-01 | $79.64 | $143.84 | 3,850,700 | — | — |
| 2025-09-30 | $78.54 | $141.85 | 3,969,300 | — | — |
| 2025-09-29 | $77.90 | $140.70 | 4,056,400 | — | — |
| 2025-09-26 | $77.98 | $140.84 | 3,152,700 | — | — |
| 2025-09-25 | $77.10 | $139.25 | 3,001,400 | — | — |
| 2025-09-24 | $77.90 | $140.70 | 4,273,200 | — | — |
| 2025-09-23 | $76.70 | $138.53 | 5,096,300 | — | — |
| 2025-09-22 | $76.53 | $138.22 | 5,241,300 | — | — |
| 2025-09-19 | $76.98 | $139.04 | 13,509,200 | — | — |
| 2025-09-18 | $78.03 | $140.93 | 8,328,100 | — | — |
| 2025-09-17 | $76.80 | $138.71 | 6,869,700 | — | — |
| 2025-09-16 | $76.34 | $137.88 | 5,740,400 | — | — |
| 2025-09-15 | $77.03 | $138.31 | 5,193,200 | — | — |
| 2025-09-12 | $78.93 | $141.73 | 4,754,200 | — | — |
| 2025-09-11 | $78.72 | $141.35 | 3,960,700 | — | — |
| 2025-09-10 | $78.00 | $140.06 | 4,137,000 | — | — |
| 2025-09-09 | $78.48 | $140.92 | 3,999,600 | — | — |
| 2025-09-08 | $78.77 | $141.44 | 5,387,000 | — | — |
| 2025-09-05 | $79.21 | $142.23 | 4,665,600 | — | — |
| 2025-09-04 | $81.73 | $146.75 | 3,464,500 | — | — |
| 2025-09-03 | $81.34 | $146.05 | 3,612,200 | — | — |
| 2025-09-02 | $81.05 | $145.53 | 6,011,600 | — | — |
| 2025-08-29 | $81.32 | $146.02 | 4,039,900 | — | — |
| 2025-08-28 | $81.60 | $146.52 | 3,269,600 | — | — |
| 2025-08-27 | $82.21 | $147.62 | 4,508,300 | — | — |
| 2025-08-26 | $82.58 | $148.28 | 4,164,200 | — | — |
| 2025-08-25 | $82.79 | $148.66 | 2,445,300 | — | — |
| 2025-08-22 | $83.38 | $149.72 | 3,123,700 | — | — |
| 2025-08-21 | $82.59 | $148.30 | 3,459,700 | — | — |
| 2025-08-20 | $82.53 | $148.19 | 3,424,400 | — | — |
| 2025-08-19 | $81.29 | $145.96 | 2,671,900 | — | — |
| 2025-08-18 | $80.38 | $144.33 | 3,330,000 | — | — |
| 2025-08-15 | $80.01 | $143.67 | 3,437,800 | — | — |
| 2025-08-14 | $80.31 | $144.20 | 2,524,100 | — | — |
| 2025-08-13 | $79.89 | $143.45 | 4,293,700 | — | — |
| 2025-08-12 | $78.48 | $140.92 | 5,093,700 | — | — |
| 2025-08-11 | $78.63 | $141.19 | 3,839,900 | — | — |
| 2025-08-08 | $78.13 | $140.29 | 4,170,700 | — | — |
| 2025-08-07 | $76.60 | $137.54 | 5,966,900 | — | — |
| 2025-08-06 | $79.06 | $141.96 | 4,238,500 | — | — |
| 2025-08-05 | $78.44 | $140.85 | 2,788,800 | — | — |
| 2025-08-04 | $78.29 | $140.58 | 4,757,900 | — | — |
| 2025-08-01 | $77.00 | $138.26 | 4,438,100 | — | — |
| 2025-07-31 | $77.63 | $139.39 | 5,026,500 | — | — |
| 2025-07-30 | $77.41 | $139.00 | 4,479,500 | — | — |
| 2025-07-29 | $78.92 | $141.71 | 4,504,400 | — | — |
| 2025-07-28 | $79.23 | $142.26 | 4,499,300 | — | — |
| 2025-07-25 | $80.10 | $143.83 | 4,476,800 | — | — |
| 2025-07-24 | $79.23 | $142.26 | 6,072,100 | — | — |
| 2025-07-23 | $79.51 | $142.77 | 5,584,000 | — | — |
| 2025-07-22 | $81.42 | $146.20 | 3,329,900 | — | — |
| 2025-07-21 | $80.78 | $145.05 | 2,928,800 | — | — |
| 2025-07-18 | $81.21 | $145.82 | 2,967,400 | — | — |
| 2025-07-17 | $80.99 | $145.43 | 3,999,300 | — | — |
| 2025-07-16 | $80.99 | $145.43 | 4,054,600 | — | — |
| 2025-07-15 | $81.07 | $145.57 | 4,796,300 | — | — |
| 2025-07-14 | $81.63 | $146.57 | 6,953,300 | — | — |
| 2025-07-11 | $81.78 | $146.84 | 3,324,200 | — | — |
| 2025-07-10 | $82.46 | $148.06 | 3,287,100 | — | — |
| 2025-07-09 | $83.07 | $149.16 | 2,852,200 | — | — |
| 2025-07-08 | $83.20 | $149.39 | 4,205,800 | — | — |
| 2025-07-07 | $83.03 | $149.09 | 4,335,100 | — | — |
| 2025-07-03 | $83.18 | $149.36 | 2,804,200 | — | — |
| 2025-07-02 | $82.36 | $147.89 | 5,205,300 | — | — |
| 2025-07-01 | $85.87 | $154.19 | 3,622,900 | — | — |
| 2025-06-30 | $85.59 | $153.68 | 4,597,200 | — | — |
| 2025-06-27 | $84.59 | $151.89 | 8,170,500 | — | — |
| 2025-06-26 | $84.97 | $152.57 | 5,110,700 | — | — |
| 2025-06-25 | $83.90 | $150.65 | 5,057,000 | — | — |
| 2025-06-24 | $85.46 | $153.45 | 3,174,900 | — | — |
| 2025-06-23 | $85.82 | $154.10 | 3,886,100 | — | — |
| 2025-06-20 | $85.13 | $152.86 | 9,182,800 | — | — |
| 2025-06-18 | $84.25 | $151.28 | 4,097,200 | — | — |
| 2025-06-17 | $84.22 | $151.22 | 3,385,300 | — | — |
| 2025-06-16 | $85.44 | $153.42 | 3,468,600 | — | — |
| 2025-06-13 | $84.61 | $151.93 | 3,429,700 | — | — |
| 2025-06-12 | $85.80 | $153.25 | 3,526,500 | — | — |
| 2025-06-11 | $84.40 | $150.75 | 3,499,800 | — | — |
| 2025-06-10 | $84.33 | $150.63 | 3,328,100 | — | — |
| 2025-06-09 | $85.18 | $152.15 | 6,854,600 | — | — |
| 2025-06-06 | $87.34 | $156.00 | 3,823,900 | — | — |
| 2025-06-05 | $85.42 | $152.58 | 2,838,800 | — | — |
| 2025-06-04 | $85.01 | $151.84 | 3,686,800 | — | — |
| 2025-06-03 | $85.55 | $152.81 | 3,187,300 | — | — |
| 2025-06-02 | $85.76 | $153.18 | 3,300,300 | — | — |
| 2025-05-30 | $84.64 | $151.18 | 7,861,700 | — | — |
| 2025-05-29 | $83.59 | $149.31 | 3,004,400 | — | — |
| 2025-05-28 | $82.74 | $147.79 | 3,288,000 | — | — |
| 2025-05-27 | $83.17 | $148.56 | 2,840,900 | — | — |
| 2025-05-23 | $81.62 | $145.79 | 3,313,900 | — | — |
| 2025-05-22 | $82.02 | $146.50 | 3,172,800 | — | — |
| 2025-05-21 | $82.63 | $147.59 | 2,644,100 | — | — |
| 2025-05-20 | $84.08 | $150.18 | 2,172,000 | — | — |
| 2025-05-19 | $84.34 | $150.65 | 2,035,300 | — | — |
| 2025-05-16 | $84.33 | $150.63 | 2,570,100 | — | — |
| 2025-05-15 | $83.23 | $148.66 | 2,856,900 | — | — |
| 2025-05-14 | $81.89 | $146.27 | 4,188,400 | — | — |
| 2025-05-13 | $83.64 | $149.40 | 3,285,800 | — | — |
| 2025-05-12 | $83.47 | $149.09 | 5,265,100 | — | — |
| 2025-05-09 | $82.41 | $147.20 | 4,926,000 | — | — |
| 2025-05-08 | $81.82 | $146.14 | 3,710,000 | — | — |
| 2025-05-07 | $81.69 | $145.91 | 3,325,100 | — | — |
| 2025-05-06 | $82.53 | $147.41 | 2,482,300 | — | — |
| 2025-05-05 | $83.05 | $148.34 | 2,619,000 | — | — |
| 2025-05-02 | $83.66 | $149.43 | 5,783,300 | — | — |
| 2025-05-01 | $80.84 | $144.39 | 5,974,900 | — | — |
| 2025-04-30 | $81.52 | $145.61 | 5,777,400 | — | — |
| 2025-04-29 | $82.00 | $146.47 | 3,331,600 | — | — |
| 2025-04-28 | $81.93 | $146.34 | 3,055,500 | — | — |
| 2025-04-25 | $81.22 | $145.07 | 2,657,600 | — | — |
| 2025-04-24 | $82.45 | $147.27 | 2,620,800 | — | — |
| 2025-04-23 | $81.65 | $145.84 | 3,086,100 | — | — |
| 2025-04-22 | $81.64 | $145.82 | 3,545,000 | — | — |
| 2025-04-21 | $79.38 | $141.79 | 3,637,500 | — | — |
| 2025-04-17 | $81.14 | $144.93 | 4,021,400 | — | — |
| 2025-04-16 | $80.97 | $144.63 | 3,468,300 | — | — |
| 2025-04-15 | $81.95 | $146.38 | 4,550,000 | — | — |
| 2025-04-14 | $81.50 | $145.57 | 6,105,600 | — | — |
| 2025-04-11 | $81.97 | $146.41 | 4,039,600 | — | — |
| 2025-04-10 | $81.35 | $145.31 | 4,402,300 | — | — |
| 2025-04-09 | $82.82 | $147.93 | 7,565,200 | — | — |
| 2025-04-08 | $77.67 | $138.73 | 7,738,800 | — | — |
| 2025-04-07 | $77.56 | $138.54 | 10,099,700 | — | — |
| 2025-04-04 | $78.95 | $141.02 | 6,406,300 | — | — |
| 2025-04-03 | $86.20 | $153.97 | 6,291,100 | — | — |
| 2025-04-02 | $87.72 | $156.68 | 4,944,200 | — | — |
| 2025-04-01 | $86.81 | $155.06 | 6,705,600 | — | — |
| 2025-03-31 | $86.94 | $155.29 | 9,834,100 | — | — |
| 2025-03-28 | $83.62 | $149.36 | 5,574,900 | — | — |
| 2025-03-27 | $84.42 | $150.79 | 5,337,700 | — | — |
| 2025-03-26 | $84.19 | $150.38 | 6,965,100 | — | — |
| 2025-03-25 | $83.92 | $149.90 | 3,492,400 | — | — |
| 2025-03-24 | $84.20 | $150.40 | 4,379,700 | — | — |
| 2025-03-21 | $83.18 | $148.57 | 15,949,400 | — | — |
| 2025-03-20 | $83.71 | $149.52 | 5,679,400 | — | — |
| 2025-03-19 | $83.66 | $149.43 | 6,745,900 | — | — |
| 2025-03-18 | $84.04 | $150.11 | 6,080,300 | — | — |
| 2025-03-17 | $83.90 | $149.86 | 4,710,100 | — | — |
| 2025-03-14 | $83.13 | $147.77 | 6,241,300 | — | — |
| 2025-03-13 | $81.55 | $144.96 | 6,233,900 | — | — |
| 2025-03-12 | $80.38 | $142.88 | 4,357,000 | — | — |
| 2025-03-11 | $81.63 | $145.10 | 6,174,600 | — | — |
| 2025-03-10 | $81.92 | $145.62 | 5,444,400 | — | — |
| 2025-03-07 | $81.52 | $144.91 | 4,439,100 | — | — |
| 2025-03-06 | $81.28 | $144.48 | 4,287,300 | — | — |
| 2025-03-05 | $81.31 | $144.54 | 4,689,200 | — | — |
| 2025-03-04 | $79.85 | $141.94 | 8,103,800 | — | — |
| 2025-03-03 | $82.59 | $146.81 | 7,009,000 | — | — |
| 2025-02-28 | $82.94 | $147.43 | 10,011,800 | — | — |
| 2025-02-27 | $79.69 | $141.66 | 4,883,300 | — | — |
| 2025-02-26 | $78.17 | $138.95 | 3,684,600 | — | — |
| 2025-02-25 | $79.02 | $140.46 | 6,206,400 | — | — |
| 2025-02-24 | $78.57 | $139.66 | 4,967,900 | — | — |
| 2025-02-21 | $76.65 | $136.25 | 5,936,200 | — | — |
| 2025-02-20 | $76.25 | $135.54 | 5,043,800 | — | — |
| 2025-02-19 | $75.28 | $133.82 | 4,189,900 | — | — |
| 2025-02-18 | $75.46 | $134.14 | 4,305,400 | — | — |
| 2025-02-14 | $74.34 | $132.15 | 5,336,400 | — | — |
| 2025-02-13 | $76.40 | $135.81 | 3,641,300 | — | — |
| 2025-02-12 | $76.86 | $136.62 | 5,532,400 | — | — |
| 2025-02-11 | $75.93 | $134.97 | 4,672,900 | — | — |
| 2025-02-10 | $75.09 | $133.48 | 3,839,700 | — | — |
| 2025-02-07 | $74.69 | $132.77 | 2,904,400 | — | — |
| 2025-02-06 | $74.58 | $132.57 | 3,153,400 | — | — |
| 2025-02-05 | $73.38 | $130.44 | 3,148,500 | — | — |
| 2025-02-04 | $72.72 | $129.27 | 2,641,400 | — | — |
| 2025-02-03 | $73.10 | $129.94 | 4,056,200 | — | — |
| 2025-01-31 | $73.66 | $130.94 | 4,453,600 | — | — |
| 2025-01-30 | $75.42 | $134.07 | 3,199,800 | — | — |
| 2025-01-29 | $75.41 | $134.05 | 3,340,700 | — | — |
| 2025-01-28 | $75.17 | $133.62 | 2,914,700 | — | — |
| 2025-01-27 | $76.11 | $135.29 | 4,188,800 | — | — |
| 2025-01-24 | $73.78 | $131.15 | 3,628,300 | — | — |
| 2025-01-23 | $74.60 | $132.61 | 3,193,100 | — | — |
| 2025-01-22 | $74.75 | $132.87 | 2,484,700 | — | — |
| 2025-01-21 | $75.17 | $133.62 | 3,965,200 | — | — |
| 2025-01-17 | $75.09 | $133.48 | 4,899,400 | — | — |
| 2025-01-16 | $74.61 | $132.63 | 4,627,400 | — | — |
| 2025-01-15 | $73.07 | $129.89 | 3,856,500 | — | — |
| 2025-01-14 | $72.59 | $129.03 | 4,827,300 | — | — |
| 2025-01-13 | $70.84 | $125.92 | 4,117,800 | — | — |
| 2025-01-10 | $70.50 | $125.32 | 7,175,200 | — | — |
| 2025-01-08 | $71.43 | $126.97 | 6,850,300 | — | — |
| 2025-01-07 | $72.59 | $129.03 | 3,235,400 | — | — |
| 2025-01-06 | $72.47 | $128.82 | 3,789,200 | — | — |
| 2025-01-03 | $72.81 | $129.43 | 2,964,600 | — | — |
| 2025-01-02 | $72.98 | $129.73 | 2,422,000 | — | — |