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
- 1983-12-28 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 | $167.63 | $739.71 | 469,100 | — | — |
| 2025-12-30 | $168.58 | $743.91 | 472,900 | — | — |
| 2025-12-29 | $168.78 | $744.79 | 526,300 | — | — |
| 2025-12-26 | $168.13 | $741.92 | 345,900 | — | — |
| 2025-12-24 | $168.40 | $743.11 | 438,600 | — | — |
| 2025-12-23 | $167.99 | $741.30 | 983,900 | — | — |
| 2025-12-22 | $167.34 | $738.43 | 910,800 | — | — |
| 2025-12-19 | $166.70 | $735.61 | 1,628,200 | — | — |
| 2025-12-18 | $169.42 | $747.61 | 1,025,000 | — | — |
| 2025-12-17 | $169.17 | $746.51 | 1,192,400 | — | — |
| 2025-12-16 | $168.00 | $741.35 | 1,570,000 | — | — |
| 2025-12-15 | $170.75 | $753.48 | 1,819,100 | — | — |
| 2025-12-12 | $168.37 | $742.98 | 983,900 | — | — |
| 2025-12-11 | $167.09 | $737.33 | 916,800 | — | — |
| 2025-12-10 | $166.80 | $736.05 | 1,051,300 | — | — |
| 2025-12-09 | $166.28 | $733.76 | 972,500 | — | — |
| 2025-12-08 | $167.07 | $737.24 | 1,066,600 | — | — |
| 2025-12-05 | $171.29 | $755.86 | 939,100 | — | — |
| 2025-12-04 | $170.95 | $754.36 | 1,222,500 | — | — |
| 2025-12-03 | $171.15 | $755.25 | 968,300 | — | — |
| 2025-12-02 | $170.08 | $750.53 | 865,400 | — | — |
| 2025-12-01 | $171.72 | $757.76 | 958,700 | — | — |
| 2025-11-28 | $176.37 | $778.28 | 336,500 | — | — |
| 2025-11-26 | $175.74 | $775.50 | 715,200 | — | — |
| 2025-11-25 | $173.34 | $764.91 | 991,000 | — | — |
| 2025-11-24 | $174.56 | $770.29 | 4,679,900 | — | — |
| 2025-11-21 | $175.16 | $768.53 | 1,894,700 | — | — |
| 2025-11-20 | $174.77 | $766.82 | 975,700 | — | — |
| 2025-11-19 | $173.92 | $763.09 | 993,300 | — | — |
| 2025-11-18 | $175.22 | $768.79 | 926,200 | — | — |
| 2025-11-17 | $175.68 | $770.81 | 1,430,100 | — | — |
| 2025-11-14 | $175.12 | $768.35 | 1,321,800 | — | — |
| 2025-11-13 | $177.97 | $780.86 | 1,210,300 | — | — |
| 2025-11-12 | $177.83 | $780.24 | 939,200 | — | — |
| 2025-11-11 | $178.66 | $783.89 | 669,100 | — | — |
| 2025-11-10 | $177.76 | $779.94 | 885,800 | — | — |
| 2025-11-07 | $176.91 | $776.21 | 1,343,600 | — | — |
| 2025-11-06 | $175.48 | $769.93 | 1,741,700 | — | — |
| 2025-11-05 | $172.59 | $757.25 | 1,028,300 | — | — |
| 2025-11-04 | $173.95 | $763.22 | 834,600 | — | — |
| 2025-11-03 | $172.70 | $757.74 | 766,600 | — | — |
| 2025-10-31 | $171.72 | $753.44 | 1,906,600 | — | — |
| 2025-10-30 | $173.35 | $760.59 | 660,300 | — | — |
| 2025-10-29 | $171.66 | $753.17 | 816,300 | — | — |
| 2025-10-28 | $174.49 | $765.59 | 713,700 | — | — |
| 2025-10-27 | $176.35 | $773.75 | 635,600 | — | — |
| 2025-10-24 | $175.93 | $771.91 | 627,200 | — | — |
| 2025-10-23 | $175.75 | $771.12 | 765,500 | — | — |
| 2025-10-22 | $177.10 | $777.04 | 729,900 | — | — |
| 2025-10-21 | $177.04 | $776.78 | 692,300 | — | — |
| 2025-10-20 | $177.74 | $779.85 | 654,500 | — | — |
| 2025-10-17 | $176.41 | $774.01 | 1,075,000 | — | — |
| 2025-10-16 | $176.37 | $773.84 | 1,062,100 | — | — |
| 2025-10-15 | $179.19 | $786.21 | 578,300 | — | — |
| 2025-10-14 | $177.65 | $779.45 | 610,500 | — | — |
| 2025-10-13 | $175.54 | $770.20 | 475,400 | — | — |
| 2025-10-10 | $176.48 | $774.32 | 639,800 | — | — |
| 2025-10-09 | $174.93 | $767.52 | 501,000 | — | — |
| 2025-10-08 | $175.75 | $771.12 | 740,300 | — | — |
| 2025-10-07 | $174.91 | $767.43 | 643,500 | — | — |
| 2025-10-06 | $173.32 | $760.46 | 843,900 | — | — |
| 2025-10-03 | $170.19 | $746.72 | 607,200 | — | — |
| 2025-10-02 | $168.85 | $740.84 | 578,700 | — | — |
| 2025-10-01 | $169.38 | $743.17 | 851,400 | — | — |
| 2025-09-30 | $170.75 | $749.18 | 866,700 | — | — |
| 2025-09-29 | $169.55 | $743.91 | 753,100 | — | — |
| 2025-09-26 | $168.45 | $739.09 | 687,300 | — | — |
| 2025-09-25 | $166.46 | $730.36 | 758,700 | — | — |
| 2025-09-24 | $166.77 | $731.72 | 621,500 | — | — |
| 2025-09-23 | $166.34 | $729.83 | 822,200 | — | — |
| 2025-09-22 | $162.96 | $715.00 | 778,100 | — | — |
| 2025-09-19 | $162.93 | $714.87 | 1,605,700 | — | — |
| 2025-09-18 | $162.44 | $712.72 | 1,004,300 | — | — |
| 2025-09-17 | $163.45 | $717.15 | 1,052,400 | — | — |
| 2025-09-16 | $163.21 | $716.10 | 1,182,300 | — | — |
| 2025-09-15 | $165.81 | $727.51 | 680,400 | — | — |
| 2025-09-12 | $166.54 | $730.71 | 414,800 | — | — |
| 2025-09-11 | $166.39 | $730.05 | 692,100 | — | — |
| 2025-09-10 | $163.91 | $719.17 | 703,700 | — | — |
| 2025-09-09 | $164.07 | $719.87 | 659,300 | — | — |
| 2025-09-08 | $163.87 | $718.99 | 1,030,400 | — | — |
| 2025-09-05 | $166.48 | $730.45 | 847,700 | — | — |
| 2025-09-04 | $164.79 | $723.03 | 980,900 | — | — |
| 2025-09-03 | $165.22 | $724.92 | 655,300 | — | — |
| 2025-09-02 | $165.46 | $725.97 | 964,000 | — | — |
| 2025-08-29 | $166.13 | $728.91 | 724,200 | — | — |
| 2025-08-28 | $165.43 | $725.84 | 650,700 | — | — |
| 2025-08-27 | $166.25 | $729.44 | 927,900 | — | — |
| 2025-08-26 | $166.01 | $728.38 | 2,011,000 | — | — |
| 2025-08-25 | $165.45 | $725.93 | 638,000 | — | — |
| 2025-08-22 | $168.21 | $734.22 | 720,000 | — | — |
| 2025-08-21 | $166.79 | $728.02 | 514,400 | — | — |
| 2025-08-20 | $166.09 | $724.96 | 766,200 | — | — |
| 2025-08-19 | $165.81 | $723.74 | 669,700 | — | — |
| 2025-08-18 | $164.02 | $715.93 | 870,000 | — | — |
| 2025-08-15 | $165.37 | $721.82 | 968,700 | — | — |
| 2025-08-14 | $166.13 | $725.14 | 658,400 | — | — |
| 2025-08-13 | $166.98 | $728.85 | 861,400 | — | — |
| 2025-08-12 | $165.72 | $723.35 | 1,007,000 | — | — |
| 2025-08-11 | $165.04 | $720.38 | 1,306,500 | — | — |
| 2025-08-08 | $164.29 | $717.11 | 1,416,100 | — | — |
| 2025-08-07 | $162.72 | $710.26 | 2,039,500 | — | — |
| 2025-08-06 | $157.02 | $685.38 | 1,409,800 | — | — |
| 2025-08-05 | $156.63 | $683.67 | 863,200 | — | — |
| 2025-08-04 | $159.45 | $695.98 | 1,092,800 | — | — |
| 2025-08-01 | $155.81 | $680.09 | 829,900 | — | — |
| 2025-07-31 | $155.92 | $680.57 | 1,166,500 | — | — |
| 2025-07-30 | $156.20 | $681.80 | 656,400 | — | — |
| 2025-07-29 | $156.11 | $681.40 | 614,300 | — | — |
| 2025-07-28 | $154.68 | $675.16 | 734,500 | — | — |
| 2025-07-25 | $156.84 | $684.59 | 533,700 | — | — |
| 2025-07-24 | $157.71 | $688.39 | 451,100 | — | — |
| 2025-07-23 | $157.09 | $685.68 | 509,100 | — | — |
| 2025-07-22 | $158.78 | $693.06 | 495,500 | — | — |
| 2025-07-21 | $158.22 | $690.61 | 753,400 | — | — |
| 2025-07-18 | $156.66 | $683.80 | 751,400 | — | — |
| 2025-07-17 | $155.27 | $677.74 | 488,300 | — | — |
| 2025-07-16 | $154.83 | $675.82 | 631,100 | — | — |
| 2025-07-15 | $154.10 | $672.63 | 530,600 | — | — |
| 2025-07-14 | $155.40 | $678.30 | 733,400 | — | — |
| 2025-07-11 | $154.19 | $673.02 | 436,900 | — | — |
| 2025-07-10 | $154.37 | $673.81 | 531,100 | — | — |
| 2025-07-09 | $153.10 | $668.26 | 680,300 | — | — |
| 2025-07-08 | $151.99 | $663.42 | 721,900 | — | — |
| 2025-07-07 | $152.79 | $666.91 | 638,000 | — | — |
| 2025-07-03 | $152.28 | $664.69 | 412,900 | — | — |
| 2025-07-02 | $151.51 | $661.32 | 808,800 | — | — |
| 2025-07-01 | $153.65 | $670.67 | 980,300 | — | — |
| 2025-06-30 | $154.11 | $672.67 | 810,200 | — | — |
| 2025-06-27 | $152.49 | $665.60 | 1,551,600 | — | — |
| 2025-06-26 | $152.92 | $667.48 | 573,300 | — | — |
| 2025-06-25 | $152.73 | $666.65 | 672,700 | — | — |
| 2025-06-24 | $156.44 | $682.84 | 746,300 | — | — |
| 2025-06-23 | $156.37 | $682.54 | 820,000 | — | — |
| 2025-06-20 | $153.56 | $670.27 | 1,558,300 | — | — |
| 2025-06-18 | $152.39 | $665.17 | 501,000 | — | — |
| 2025-06-17 | $152.30 | $664.77 | 511,000 | — | — |
| 2025-06-16 | $152.04 | $663.64 | 738,300 | — | — |
| 2025-06-13 | $152.99 | $667.78 | 646,200 | — | — |
| 2025-06-12 | $154.49 | $674.33 | 783,800 | — | — |
| 2025-06-11 | $152.47 | $665.52 | 919,400 | — | — |
| 2025-06-10 | $152.98 | $667.74 | 871,400 | — | — |
| 2025-06-09 | $151.97 | $663.33 | 791,800 | — | — |
| 2025-06-06 | $152.18 | $664.25 | 624,500 | — | — |
| 2025-06-05 | $152.35 | $664.99 | 867,200 | — | — |
| 2025-06-04 | $152.15 | $664.12 | 901,500 | — | — |
| 2025-06-03 | $154.61 | $674.86 | 1,259,200 | — | — |
| 2025-06-02 | $154.64 | $674.99 | 935,300 | — | — |
| 2025-05-30 | $154.68 | $675.16 | 3,090,000 | — | — |
| 2025-05-29 | $154.34 | $673.68 | 743,500 | — | — |
| 2025-05-28 | $153.72 | $670.97 | 1,050,900 | — | — |
| 2025-05-27 | $156.49 | $683.06 | 911,600 | — | — |
| 2025-05-23 | $157.28 | $682.71 | 984,700 | — | — |
| 2025-05-22 | $155.29 | $674.07 | 1,135,000 | — | — |
| 2025-05-21 | $156.96 | $681.32 | 1,127,400 | — | — |
| 2025-05-20 | $159.10 | $690.61 | 1,075,300 | — | — |
| 2025-05-19 | $159.98 | $694.43 | 1,226,900 | — | — |
| 2025-05-16 | $157.68 | $684.45 | 1,206,200 | — | — |
| 2025-05-15 | $155.97 | $677.03 | 1,088,700 | — | — |
| 2025-05-14 | $152.25 | $660.88 | 1,504,700 | — | — |
| 2025-05-13 | $153.66 | $667.00 | 1,001,000 | — | — |
| 2025-05-12 | $155.23 | $673.81 | 1,275,000 | — | — |
| 2025-05-09 | $159.86 | $693.91 | 1,107,000 | — | — |
| 2025-05-08 | $161.25 | $699.95 | 1,841,800 | — | — |
| 2025-05-07 | $162.66 | $706.07 | 1,332,300 | — | — |
| 2025-05-06 | $161.96 | $703.03 | 1,042,700 | — | — |
| 2025-05-05 | $161.40 | $700.60 | 1,107,500 | — | — |
| 2025-05-02 | $161.50 | $701.03 | 663,000 | — | — |
| 2025-05-01 | $160.18 | $695.30 | 1,219,500 | — | — |
| 2025-04-30 | $160.63 | $697.25 | 1,640,200 | — | — |
| 2025-04-29 | $159.69 | $693.17 | 650,800 | — | — |
| 2025-04-28 | $158.73 | $689.01 | 1,147,600 | — | — |
| 2025-04-25 | $158.14 | $686.45 | 1,245,900 | — | — |
| 2025-04-24 | $159.67 | $693.09 | 1,498,200 | — | — |
| 2025-04-23 | $159.59 | $692.74 | 1,790,300 | — | — |
| 2025-04-22 | $160.11 | $695.00 | 1,602,300 | — | — |
| 2025-04-21 | $156.54 | $679.50 | 1,765,700 | — | — |
| 2025-04-17 | $157.54 | $683.84 | 904,400 | — | — |
| 2025-04-16 | $156.31 | $678.50 | 1,481,900 | — | — |
| 2025-04-15 | $156.27 | $678.33 | 1,439,400 | — | — |
| 2025-04-14 | $154.98 | $672.73 | 1,002,300 | — | — |
| 2025-04-11 | $151.48 | $657.54 | 926,200 | — | — |
| 2025-04-10 | $149.29 | $648.03 | 1,170,500 | — | — |
| 2025-04-09 | $148.89 | $646.29 | 1,471,600 | — | — |
| 2025-04-08 | $146.85 | $637.44 | 1,874,900 | — | — |
| 2025-04-07 | $145.06 | $629.67 | 2,060,800 | — | — |
| 2025-04-04 | $147.81 | $641.61 | 1,431,800 | — | — |
| 2025-04-03 | $155.29 | $674.07 | 1,159,000 | — | — |
| 2025-04-02 | $155.21 | $673.73 | 718,500 | — | — |
| 2025-04-01 | $154.94 | $672.56 | 770,800 | — | — |
| 2025-03-31 | $154.58 | $670.99 | 1,116,200 | — | — |
| 2025-03-28 | $152.46 | $661.79 | 858,300 | — | — |
| 2025-03-27 | $150.94 | $655.19 | 661,600 | — | — |
| 2025-03-26 | $150.16 | $651.81 | 634,000 | — | — |
| 2025-03-25 | $148.34 | $643.91 | 875,800 | — | — |
| 2025-03-24 | $149.64 | $649.55 | 694,300 | — | — |
| 2025-03-21 | $148.63 | $645.17 | 1,938,400 | — | — |
| 2025-03-20 | $150.82 | $654.67 | 1,062,300 | — | — |
| 2025-03-19 | $150.75 | $654.37 | 702,400 | — | — |
| 2025-03-18 | $150.56 | $653.54 | 645,400 | — | — |
| 2025-03-17 | $151.48 | $657.54 | 936,400 | — | — |
| 2025-03-14 | $149.89 | $650.63 | 795,700 | — | — |
| 2025-03-13 | $147.03 | $638.22 | 811,100 | — | — |
| 2025-03-12 | $147.16 | $638.78 | 644,400 | — | — |
| 2025-03-11 | $148.66 | $645.30 | 1,017,600 | — | — |
| 2025-03-10 | $149.92 | $650.76 | 926,700 | — | — |
| 2025-03-07 | $148.60 | $645.04 | 1,315,600 | — | — |
| 2025-03-06 | $146.35 | $635.27 | 1,089,900 | — | — |
| 2025-03-05 | $148.15 | $643.08 | 724,100 | — | — |
| 2025-03-04 | $149.75 | $650.03 | 1,069,700 | — | — |
| 2025-03-03 | $153.63 | $666.87 | 790,800 | — | — |
| 2025-02-28 | $152.13 | $660.36 | 1,071,700 | — | — |
| 2025-02-27 | $149.64 | $649.55 | 962,100 | — | — |
| 2025-02-26 | $149.99 | $651.07 | 816,700 | — | — |
| 2025-02-25 | $150.39 | $652.80 | 936,100 | — | — |
| 2025-02-24 | $150.24 | $648.38 | 1,036,800 | — | — |
| 2025-02-21 | $149.90 | $646.91 | 1,057,700 | — | — |
| 2025-02-20 | $147.62 | $637.07 | 602,300 | — | — |
| 2025-02-19 | $148.60 | $641.30 | 808,300 | — | — |
| 2025-02-18 | $148.06 | $638.97 | 987,700 | — | — |
| 2025-02-14 | $146.51 | $632.28 | 745,600 | — | — |
| 2025-02-13 | $147.98 | $638.62 | 1,148,200 | — | — |
| 2025-02-12 | $146.34 | $631.55 | 897,400 | — | — |
| 2025-02-11 | $145.07 | $626.07 | 578,100 | — | — |
| 2025-02-10 | $142.28 | $614.03 | 836,000 | — | — |
| 2025-02-07 | $142.50 | $614.97 | 660,100 | — | — |
| 2025-02-06 | $143.12 | $617.65 | 857,100 | — | — |
| 2025-02-05 | $145.06 | $626.02 | 1,299,000 | — | — |
| 2025-02-04 | $142.40 | $614.54 | 1,060,800 | — | — |
| 2025-02-03 | $143.40 | $618.86 | 831,100 | — | — |
| 2025-01-31 | $142.51 | $615.02 | 1,240,800 | — | — |
| 2025-01-30 | $142.71 | $615.88 | 654,300 | — | — |
| 2025-01-29 | $141.03 | $608.63 | 802,200 | — | — |
| 2025-01-28 | $141.46 | $610.49 | 683,100 | — | — |
| 2025-01-27 | $142.84 | $616.44 | 1,116,300 | — | — |
| 2025-01-24 | $139.51 | $602.07 | 898,300 | — | — |
| 2025-01-23 | $139.56 | $602.29 | 1,247,300 | — | — |
| 2025-01-22 | $141.69 | $611.48 | 818,200 | — | — |
| 2025-01-21 | $145.46 | $627.75 | 1,251,900 | — | — |
| 2025-01-17 | $145.37 | $627.36 | 1,045,900 | — | — |
| 2025-01-16 | $144.94 | $625.50 | 673,900 | — | — |
| 2025-01-15 | $141.08 | $608.85 | 1,223,900 | — | — |
| 2025-01-14 | $140.72 | $607.29 | 1,049,900 | — | — |
| 2025-01-13 | $138.26 | $596.68 | 785,200 | — | — |
| 2025-01-10 | $137.04 | $591.41 | 779,800 | — | — |
| 2025-01-08 | $139.52 | $602.11 | 954,900 | — | — |
| 2025-01-07 | $136.63 | $589.64 | 611,900 | — | — |
| 2025-01-06 | $136.51 | $589.12 | 946,500 | — | — |
| 2025-01-03 | $138.79 | $598.96 | 791,300 | — | — |
| 2025-01-02 | $138.29 | $596.81 | 567,200 | — | — |