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
- 1993-03-19 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 | $167.87 | $256.51 | 56,000 | — | — |
| 2025-12-30 | $170.57 | $260.64 | 61,200 | — | — |
| 2025-12-29 | $172.34 | $263.34 | 75,700 | — | — |
| 2025-12-26 | $174.36 | $266.43 | 62,300 | — | — |
| 2025-12-24 | $173.61 | $265.28 | 38,800 | — | — |
| 2025-12-23 | $173.60 | $265.27 | 59,500 | — | — |
| 2025-12-22 | $172.34 | $263.34 | 82,100 | — | — |
| 2025-12-19 | $173.87 | $265.68 | 363,900 | — | — |
| 2025-12-18 | $172.39 | $263.42 | 89,100 | — | — |
| 2025-12-17 | $173.61 | $265.28 | 149,200 | — | — |
| 2025-12-16 | $178.37 | $272.55 | 175,700 | — | — |
| 2025-12-15 | $178.03 | $272.04 | 161,900 | — | — |
| 2025-12-12 | $177.35 | $271.00 | 137,100 | — | — |
| 2025-12-11 | $174.00 | $265.88 | 152,800 | — | — |
| 2025-12-10 | $166.89 | $255.01 | 126,500 | — | — |
| 2025-12-09 | $162.44 | $248.21 | 70,000 | — | — |
| 2025-12-08 | $163.03 | $249.11 | 73,800 | — | — |
| 2025-12-05 | $164.86 | $251.91 | 75,900 | — | — |
| 2025-12-04 | $166.68 | $254.69 | 108,300 | — | — |
| 2025-12-03 | $165.59 | $253.03 | 92,000 | — | — |
| 2025-12-02 | $161.90 | $247.39 | 92,300 | — | — |
| 2025-12-01 | $162.91 | $248.93 | 180,600 | — | — |
| 2025-11-28 | $160.37 | $245.05 | 88,600 | — | — |
| 2025-11-26 | $160.94 | $245.92 | 176,500 | — | — |
| 2025-11-25 | $163.64 | $250.05 | 194,100 | — | — |
| 2025-11-24 | $159.88 | $244.30 | 109,400 | — | — |
| 2025-11-21 | $161.01 | $246.03 | 156,100 | — | — |
| 2025-11-20 | $157.80 | $241.12 | 108,800 | — | — |
| 2025-11-19 | $159.46 | $243.66 | 133,900 | — | — |
| 2025-11-18 | $162.85 | $248.84 | 157,000 | — | — |
| 2025-11-17 | $161.66 | $247.02 | 211,600 | — | — |
| 2025-11-14 | $162.45 | $248.23 | 133,000 | — | — |
| 2025-11-13 | $165.66 | $253.13 | 129,500 | — | — |
| 2025-11-12 | $167.35 | $255.72 | 171,900 | — | — |
| 2025-11-11 | $164.42 | $251.24 | 131,900 | — | — |
| 2025-11-10 | $165.41 | $252.75 | 167,600 | — | — |
| 2025-11-07 | $166.86 | $254.97 | 198,000 | — | — |
| 2025-11-06 | $173.14 | $264.56 | 108,400 | — | — |
| 2025-11-05 | $177.22 | $270.80 | 70,200 | — | — |
| 2025-11-04 | $174.79 | $267.08 | 121,800 | — | — |
| 2025-11-03 | $177.45 | $271.15 | 140,000 | — | — |
| 2025-10-31 | $178.72 | $273.09 | 237,200 | — | — |
| 2025-10-30 | $176.89 | $270.29 | 73,200 | — | — |
| 2025-10-29 | $180.26 | $275.44 | 60,600 | — | — |
| 2025-10-28 | $182.47 | $278.82 | 57,300 | — | — |
| 2025-10-27 | $185.02 | $282.72 | 48,900 | — | — |
| 2025-10-24 | $188.10 | $287.42 | 50,500 | — | — |
| 2025-10-23 | $187.57 | $286.61 | 65,500 | — | — |
| 2025-10-22 | $187.10 | $285.89 | 106,600 | — | — |
| 2025-10-21 | $185.76 | $283.85 | 44,100 | — | — |
| 2025-10-20 | $183.26 | $280.03 | 43,100 | — | — |
| 2025-10-17 | $180.83 | $276.31 | 89,000 | — | — |
| 2025-10-16 | $183.95 | $281.08 | 78,700 | — | — |
| 2025-10-15 | $184.03 | $281.20 | 73,600 | — | — |
| 2025-10-14 | $183.28 | $279.60 | 85,000 | — | — |
| 2025-10-13 | $181.99 | $277.63 | 60,700 | — | — |
| 2025-10-10 | $182.55 | $278.49 | 61,300 | — | — |
| 2025-10-09 | $185.49 | $282.97 | 56,600 | — | — |
| 2025-10-08 | $189.46 | $289.03 | 39,800 | — | — |
| 2025-10-07 | $187.81 | $286.51 | 50,000 | — | — |
| 2025-10-06 | $188.75 | $287.94 | 93,300 | — | — |
| 2025-10-03 | $191.66 | $292.38 | 92,100 | — | — |
| 2025-10-02 | $191.57 | $292.25 | 84,000 | — | — |
| 2025-10-01 | $189.15 | $288.55 | 95,500 | — | — |
| 2025-09-30 | $190.90 | $291.22 | 86,900 | — | — |
| 2025-09-29 | $190.43 | $290.51 | 64,700 | — | — |
| 2025-09-26 | $192.62 | $293.85 | 68,300 | — | — |
| 2025-09-25 | $192.30 | $293.36 | 97,200 | — | — |
| 2025-09-24 | $194.11 | $296.12 | 103,800 | — | — |
| 2025-09-23 | $196.80 | $300.22 | 92,900 | — | — |
| 2025-09-22 | $197.75 | $301.67 | 98,200 | — | — |
| 2025-09-19 | $198.46 | $302.76 | 262,000 | — | — |
| 2025-09-18 | $204.10 | $311.36 | 89,100 | — | — |
| 2025-09-17 | $201.74 | $307.76 | 55,700 | — | — |
| 2025-09-16 | $205.30 | $313.19 | 81,300 | — | — |
| 2025-09-15 | $204.42 | $311.85 | 84,900 | — | — |
| 2025-09-12 | $205.64 | $313.71 | 77,300 | — | — |
| 2025-09-11 | $211.26 | $322.28 | 138,900 | — | — |
| 2025-09-10 | $206.10 | $314.41 | 52,900 | — | — |
| 2025-09-09 | $207.96 | $317.25 | 69,100 | — | — |
| 2025-09-08 | $211.77 | $323.06 | 65,100 | — | — |
| 2025-09-05 | $209.22 | $319.17 | 52,800 | — | — |
| 2025-09-04 | $210.55 | $321.20 | 72,500 | — | — |
| 2025-09-03 | $207.85 | $317.08 | 74,300 | — | — |
| 2025-09-02 | $208.77 | $318.48 | 57,400 | — | — |
| 2025-08-29 | $211.46 | $322.59 | 97,700 | — | — |
| 2025-08-28 | $215.01 | $328.00 | 47,300 | — | — |
| 2025-08-27 | $217.54 | $331.86 | 70,000 | — | — |
| 2025-08-26 | $217.97 | $332.52 | 59,200 | — | — |
| 2025-08-25 | $218.85 | $333.86 | 78,500 | — | — |
| 2025-08-22 | $221.52 | $337.94 | 85,000 | — | — |
| 2025-08-21 | $212.69 | $324.46 | 81,800 | — | — |
| 2025-08-20 | $214.41 | $327.09 | 66,200 | — | — |
| 2025-08-19 | $220.18 | $335.89 | 53,000 | — | — |
| 2025-08-18 | $225.01 | $343.26 | 55,200 | — | — |
| 2025-08-15 | $222.28 | $339.09 | 71,400 | — | — |
| 2025-08-14 | $226.42 | $345.41 | 75,600 | — | — |
| 2025-08-13 | $232.42 | $354.56 | 99,200 | — | — |
| 2025-08-12 | $227.01 | $346.31 | 95,600 | — | — |
| 2025-08-11 | $221.65 | $338.13 | 124,900 | — | — |
| 2025-08-08 | $222.58 | $339.55 | 96,500 | — | — |
| 2025-08-07 | $222.00 | $338.67 | 157,200 | — | — |
| 2025-08-06 | $224.77 | $342.89 | 73,100 | — | — |
| 2025-08-05 | $226.12 | $344.95 | 93,300 | — | — |
| 2025-08-04 | $226.63 | $345.73 | 102,900 | — | — |
| 2025-08-01 | $215.62 | $328.93 | 63,500 | — | — |
| 2025-07-31 | $222.58 | $339.55 | 94,700 | — | — |
| 2025-07-30 | $216.28 | $329.94 | 108,000 | — | — |
| 2025-07-29 | $216.84 | $330.80 | 69,000 | — | — |
| 2025-07-28 | $217.43 | $331.70 | 79,800 | — | — |
| 2025-07-25 | $219.56 | $334.95 | 45,600 | — | — |
| 2025-07-24 | $217.28 | $331.47 | 52,000 | — | — |
| 2025-07-23 | $218.99 | $334.08 | 73,000 | — | — |
| 2025-07-22 | $216.45 | $330.20 | 87,900 | — | — |
| 2025-07-21 | $216.04 | $329.58 | 52,800 | — | — |
| 2025-07-18 | $217.15 | $331.27 | 57,500 | — | — |
| 2025-07-17 | $217.97 | $332.52 | 81,400 | — | — |
| 2025-07-16 | $216.97 | $330.99 | 103,600 | — | — |
| 2025-07-15 | $219.88 | $334.98 | 123,600 | — | — |
| 2025-07-14 | $224.32 | $341.74 | 107,200 | — | — |
| 2025-07-11 | $225.94 | $344.21 | 119,100 | — | — |
| 2025-07-10 | $226.73 | $345.41 | 82,700 | — | — |
| 2025-07-09 | $225.63 | $343.74 | 85,900 | — | — |
| 2025-07-08 | $224.02 | $341.28 | 96,500 | — | — |
| 2025-07-07 | $225.19 | $343.07 | 178,500 | — | — |
| 2025-07-03 | $226.21 | $344.62 | 42,400 | — | — |
| 2025-07-02 | $225.48 | $343.51 | 100,000 | — | — |
| 2025-07-01 | $222.47 | $338.92 | 159,700 | — | — |
| 2025-06-30 | $218.38 | $332.69 | 166,400 | — | — |
| 2025-06-27 | $217.10 | $330.74 | 323,600 | — | — |
| 2025-06-26 | $219.45 | $334.32 | 109,700 | — | — |
| 2025-06-25 | $216.58 | $329.95 | 99,800 | — | — |
| 2025-06-24 | $217.01 | $330.60 | 141,700 | — | — |
| 2025-06-23 | $212.25 | $323.35 | 162,500 | — | — |
| 2025-06-20 | $214.51 | $326.79 | 296,900 | — | — |
| 2025-06-18 | $215.04 | $327.60 | 137,700 | — | — |
| 2025-06-17 | $217.00 | $330.59 | 153,900 | — | — |
| 2025-06-16 | $216.56 | $329.92 | 206,000 | — | — |
| 2025-06-13 | $212.46 | $323.67 | 131,100 | — | — |
| 2025-06-12 | $213.09 | $324.63 | 151,300 | — | — |
| 2025-06-11 | $212.43 | $323.63 | 258,500 | — | — |
| 2025-06-10 | $213.57 | $325.36 | 123,900 | — | — |
| 2025-06-09 | $209.28 | $318.83 | 246,100 | — | — |
| 2025-06-06 | $207.16 | $315.60 | 50,700 | — | — |
| 2025-06-05 | $205.31 | $312.78 | 72,800 | — | — |
| 2025-06-04 | $204.48 | $311.51 | 109,200 | — | — |
| 2025-06-03 | $203.47 | $309.98 | 221,700 | — | — |
| 2025-06-02 | $198.41 | $302.27 | 62,900 | — | — |
| 2025-05-30 | $198.04 | $301.70 | 61,700 | — | — |
| 2025-05-29 | $201.80 | $307.43 | 61,200 | — | — |
| 2025-05-28 | $200.40 | $305.30 | 85,900 | — | — |
| 2025-05-27 | $201.74 | $307.34 | 55,500 | — | — |
| 2025-05-23 | $197.02 | $300.15 | 60,600 | — | — |
| 2025-05-22 | $198.72 | $302.74 | 50,000 | — | — |
| 2025-05-21 | $199.32 | $303.65 | 68,700 | — | — |
| 2025-05-20 | $203.46 | $309.96 | 103,100 | — | — |
| 2025-05-19 | $203.74 | $310.39 | 90,700 | — | — |
| 2025-05-16 | $203.19 | $309.55 | 96,100 | — | — |
| 2025-05-15 | $202.02 | $307.77 | 63,900 | — | — |
| 2025-05-14 | $200.50 | $305.45 | 90,500 | — | — |
| 2025-05-13 | $202.64 | $308.71 | 127,500 | — | — |
| 2025-05-12 | $199.76 | $304.32 | 166,300 | — | — |
| 2025-05-09 | $191.41 | $291.60 | 166,600 | — | — |
| 2025-05-08 | $178.53 | $271.98 | 118,700 | — | — |
| 2025-05-07 | $172.09 | $262.17 | 53,300 | — | — |
| 2025-05-06 | $172.54 | $262.86 | 142,700 | — | — |
| 2025-05-05 | $174.03 | $265.13 | 55,900 | — | — |
| 2025-05-02 | $173.96 | $265.02 | 59,400 | — | — |
| 2025-05-01 | $169.32 | $257.95 | 73,000 | — | — |
| 2025-04-30 | $166.98 | $254.39 | 104,800 | — | — |
| 2025-04-29 | $168.60 | $256.85 | 141,400 | — | — |
| 2025-04-28 | $168.67 | $256.96 | 56,800 | — | — |
| 2025-04-25 | $168.55 | $256.78 | 51,100 | — | — |
| 2025-04-24 | $170.56 | $259.84 | 65,300 | — | — |
| 2025-04-23 | $168.46 | $256.64 | 104,400 | — | — |
| 2025-04-22 | $165.76 | $252.53 | 163,800 | — | — |
| 2025-04-21 | $161.08 | $245.40 | 96,600 | — | — |
| 2025-04-17 | $167.46 | $255.12 | 80,700 | — | — |
| 2025-04-16 | $166.87 | $254.22 | 79,000 | — | — |
| 2025-04-15 | $169.80 | $258.22 | 95,000 | — | — |
| 2025-04-14 | $169.29 | $257.45 | 120,700 | — | — |
| 2025-04-11 | $171.13 | $260.25 | 101,500 | — | — |
| 2025-04-10 | $169.04 | $257.07 | 103,300 | — | — |
| 2025-04-09 | $172.60 | $262.48 | 226,800 | — | — |
| 2025-04-08 | $158.47 | $240.99 | 124,500 | — | — |
| 2025-04-07 | $161.51 | $245.62 | 133,600 | — | — |
| 2025-04-04 | $165.81 | $252.16 | 138,500 | — | — |
| 2025-04-03 | $171.06 | $260.14 | 80,900 | — | — |
| 2025-04-02 | $181.60 | $276.17 | 48,300 | — | — |
| 2025-04-01 | $179.73 | $273.33 | 71,900 | — | — |
| 2025-03-31 | $178.21 | $271.01 | 65,400 | — | — |
| 2025-03-28 | $180.84 | $275.01 | 47,700 | — | — |
| 2025-03-27 | $186.11 | $283.03 | 75,300 | — | — |
| 2025-03-26 | $187.27 | $284.79 | 63,900 | — | — |
| 2025-03-25 | $187.19 | $284.67 | 116,800 | — | — |
| 2025-03-24 | $188.05 | $285.98 | 152,600 | — | — |
| 2025-03-21 | $183.56 | $279.15 | 813,300 | — | — |
| 2025-03-20 | $188.38 | $286.48 | 201,100 | — | — |
| 2025-03-19 | $188.26 | $286.30 | 117,000 | — | — |
| 2025-03-18 | $189.03 | $287.47 | 156,100 | — | — |
| 2025-03-17 | $188.09 | $286.04 | 151,500 | — | — |
| 2025-03-14 | $185.91 | $282.72 | 95,000 | — | — |
| 2025-03-13 | $182.60 | $277.69 | 79,100 | — | — |
| 2025-03-12 | $182.79 | $277.98 | 113,600 | — | — |
| 2025-03-11 | $185.79 | $282.54 | 114,700 | — | — |
| 2025-03-10 | $186.54 | $283.68 | 155,100 | — | — |
| 2025-03-07 | $183.66 | $279.30 | 117,400 | — | — |
| 2025-03-06 | $183.03 | $278.34 | 130,700 | — | — |
| 2025-03-05 | $178.23 | $271.04 | 119,200 | — | — |
| 2025-03-04 | $174.81 | $265.84 | 151,900 | — | — |
| 2025-03-03 | $176.02 | $267.68 | 172,200 | — | — |
| 2025-02-28 | $174.98 | $266.10 | 321,600 | — | — |
| 2025-02-27 | $184.26 | $280.21 | 87,800 | — | — |
| 2025-02-26 | $184.94 | $281.25 | 69,000 | — | — |
| 2025-02-25 | $186.54 | $283.68 | 82,800 | — | — |
| 2025-02-24 | $185.73 | $282.45 | 89,800 | — | — |
| 2025-02-21 | $188.90 | $287.27 | 151,900 | — | — |
| 2025-02-20 | $188.30 | $286.36 | 127,100 | — | — |
| 2025-02-19 | $188.87 | $287.23 | 84,500 | — | — |
| 2025-02-18 | $187.04 | $284.44 | 85,500 | — | — |
| 2025-02-14 | $184.56 | $280.67 | 52,200 | — | — |
| 2025-02-13 | $185.21 | $281.66 | 86,000 | — | — |
| 2025-02-12 | $184.81 | $281.05 | 73,500 | — | — |
| 2025-02-11 | $187.60 | $285.29 | 78,000 | — | — |
| 2025-02-10 | $185.87 | $282.66 | 96,600 | — | — |
| 2025-02-07 | $185.01 | $281.36 | 85,300 | — | — |
| 2025-02-06 | $183.29 | $278.74 | 136,500 | — | — |
| 2025-02-05 | $182.13 | $276.98 | 75,400 | — | — |
| 2025-02-04 | $181.80 | $276.47 | 63,400 | — | — |
| 2025-02-03 | $180.54 | $274.56 | 81,700 | — | — |
| 2025-01-31 | $185.56 | $282.19 | 62,000 | — | — |
| 2025-01-30 | $188.57 | $286.77 | 71,200 | — | — |
| 2025-01-29 | $187.76 | $285.54 | 72,700 | — | — |
| 2025-01-28 | $190.49 | $289.69 | 61,500 | — | — |
| 2025-01-27 | $189.32 | $287.91 | 116,500 | — | — |
| 2025-01-24 | $185.53 | $282.15 | 53,700 | — | — |
| 2025-01-23 | $184.23 | $280.17 | 85,500 | — | — |
| 2025-01-22 | $183.74 | $279.42 | 64,000 | — | — |
| 2025-01-21 | $185.13 | $281.54 | 65,400 | — | — |
| 2025-01-17 | $182.35 | $277.31 | 172,300 | — | — |
| 2025-01-16 | $181.38 | $275.83 | 183,500 | — | — |
| 2025-01-15 | $181.05 | $274.88 | 67,600 | — | — |
| 2025-01-14 | $177.70 | $269.79 | 124,100 | — | — |
| 2025-01-13 | $176.40 | $267.82 | 191,000 | — | — |
| 2025-01-10 | $172.90 | $262.50 | 114,600 | — | — |
| 2025-01-08 | $176.15 | $267.44 | 101,900 | — | — |
| 2025-01-07 | $176.39 | $267.80 | 101,600 | — | — |
| 2025-01-06 | $177.68 | $269.76 | 70,000 | — | — |
| 2025-01-03 | $182.04 | $276.38 | 87,900 | — | — |
| 2025-01-02 | $180.17 | $273.54 | 162,000 | — | — |