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
- 1986-06-03 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 | $153.36 | $185.93 | 162,300 | — | — |
| 2025-12-30 | $154.56 | $187.39 | 92,500 | — | — |
| 2025-12-29 | $156.68 | $189.96 | 156,700 | — | — |
| 2025-12-26 | $157.46 | $190.90 | 85,900 | — | — |
| 2025-12-24 | $157.02 | $190.37 | 141,900 | — | — |
| 2025-12-23 | $156.63 | $189.90 | 130,400 | — | — |
| 2025-12-22 | $157.00 | $189.18 | 150,200 | — | — |
| 2025-12-19 | $156.30 | $188.34 | 505,600 | — | — |
| 2025-12-18 | $158.72 | $191.25 | 189,200 | — | — |
| 2025-12-17 | $159.63 | $192.35 | 211,400 | — | — |
| 2025-12-16 | $157.11 | $189.31 | 349,700 | — | — |
| 2025-12-15 | $158.71 | $191.24 | 702,700 | — | — |
| 2025-12-12 | $155.98 | $187.95 | 177,000 | — | — |
| 2025-12-11 | $157.08 | $189.28 | 174,600 | — | — |
| 2025-12-10 | $150.90 | $181.83 | 242,700 | — | — |
| 2025-12-09 | $147.44 | $177.66 | 196,500 | — | — |
| 2025-12-08 | $147.36 | $177.56 | 207,100 | — | — |
| 2025-12-05 | $150.50 | $181.35 | 180,000 | — | — |
| 2025-12-04 | $153.35 | $184.78 | 156,300 | — | — |
| 2025-12-03 | $154.05 | $185.63 | 223,300 | — | — |
| 2025-12-02 | $154.10 | $185.69 | 119,800 | — | — |
| 2025-12-01 | $155.63 | $187.53 | 148,100 | — | — |
| 2025-11-28 | $156.21 | $188.23 | 61,300 | — | — |
| 2025-11-26 | $156.52 | $188.60 | 241,100 | — | — |
| 2025-11-25 | $156.77 | $188.90 | 198,000 | — | — |
| 2025-11-24 | $153.66 | $185.16 | 188,700 | — | — |
| 2025-11-21 | $155.46 | $187.32 | 287,600 | — | — |
| 2025-11-20 | $152.72 | $184.02 | 109,600 | — | — |
| 2025-11-19 | $152.33 | $183.55 | 94,000 | — | — |
| 2025-11-18 | $153.96 | $185.52 | 103,600 | — | — |
| 2025-11-17 | $155.53 | $187.41 | 217,200 | — | — |
| 2025-11-14 | $156.75 | $188.88 | 137,800 | — | — |
| 2025-11-13 | $156.99 | $189.17 | 147,300 | — | — |
| 2025-11-12 | $157.21 | $189.43 | 199,600 | — | — |
| 2025-11-11 | $156.11 | $188.11 | 95,600 | — | — |
| 2025-11-10 | $155.23 | $187.05 | 121,200 | — | — |
| 2025-11-07 | $152.56 | $183.83 | 163,700 | — | — |
| 2025-11-06 | $152.23 | $183.43 | 123,900 | — | — |
| 2025-11-05 | $152.71 | $184.01 | 177,800 | — | — |
| 2025-11-04 | $151.96 | $183.11 | 155,600 | — | — |
| 2025-11-03 | $152.52 | $183.78 | 180,400 | — | — |
| 2025-10-31 | $153.39 | $184.83 | 203,200 | — | — |
| 2025-10-30 | $153.97 | $185.53 | 288,600 | — | — |
| 2025-10-29 | $153.69 | $185.19 | 199,200 | — | — |
| 2025-10-28 | $155.15 | $186.95 | 162,900 | — | — |
| 2025-10-27 | $154.51 | $186.18 | 139,000 | — | — |
| 2025-10-24 | $156.68 | $188.79 | 135,800 | — | — |
| 2025-10-23 | $156.78 | $188.92 | 164,600 | — | — |
| 2025-10-22 | $157.02 | $189.20 | 205,700 | — | — |
| 2025-10-21 | $156.89 | $189.05 | 314,200 | — | — |
| 2025-10-20 | $150.77 | $181.67 | 292,600 | — | — |
| 2025-10-17 | $147.59 | $177.84 | 204,700 | — | — |
| 2025-10-16 | $145.58 | $175.42 | 165,300 | — | — |
| 2025-10-15 | $143.63 | $173.07 | 138,600 | — | — |
| 2025-10-14 | $142.33 | $171.50 | 174,000 | — | — |
| 2025-10-13 | $143.11 | $172.44 | 145,200 | — | — |
| 2025-10-10 | $144.64 | $174.29 | 242,200 | — | — |
| 2025-10-09 | $140.30 | $169.06 | 164,700 | — | — |
| 2025-10-08 | $142.44 | $171.64 | 127,000 | — | — |
| 2025-10-07 | $141.18 | $170.12 | 126,200 | — | — |
| 2025-10-06 | $143.16 | $172.50 | 130,400 | — | — |
| 2025-10-03 | $145.19 | $174.95 | 157,500 | — | — |
| 2025-10-02 | $146.26 | $176.24 | 169,200 | — | — |
| 2025-10-01 | $146.70 | $176.77 | 112,500 | — | — |
| 2025-09-30 | $150.06 | $180.82 | 165,500 | — | — |
| 2025-09-29 | $149.04 | $179.59 | 140,900 | — | — |
| 2025-09-26 | $150.08 | $180.84 | 156,500 | — | — |
| 2025-09-25 | $150.11 | $180.88 | 102,700 | — | — |
| 2025-09-24 | $152.23 | $183.43 | 115,700 | — | — |
| 2025-09-23 | $153.72 | $185.23 | 142,000 | — | — |
| 2025-09-22 | $154.10 | $185.69 | 145,900 | — | — |
| 2025-09-19 | $156.52 | $188.60 | 650,600 | — | — |
| 2025-09-18 | $156.44 | $188.51 | 155,900 | — | — |
| 2025-09-17 | $152.62 | $183.90 | 150,300 | — | — |
| 2025-09-16 | $153.43 | $184.88 | 99,400 | — | — |
| 2025-09-15 | $154.56 | $186.24 | 117,900 | — | — |
| 2025-09-12 | $156.34 | $188.39 | 149,600 | — | — |
| 2025-09-11 | $159.36 | $192.02 | 129,500 | — | — |
| 2025-09-10 | $155.58 | $187.47 | 104,400 | — | — |
| 2025-09-09 | $158.48 | $190.96 | 108,600 | — | — |
| 2025-09-08 | $162.13 | $195.36 | 191,200 | — | — |
| 2025-09-05 | $161.16 | $194.19 | 95,100 | — | — |
| 2025-09-04 | $161.40 | $194.48 | 92,000 | — | — |
| 2025-09-03 | $160.41 | $193.29 | 139,000 | — | — |
| 2025-09-02 | $160.49 | $193.39 | 169,400 | — | — |
| 2025-08-29 | $162.09 | $195.31 | 195,300 | — | — |
| 2025-08-28 | $161.99 | $195.19 | 139,300 | — | — |
| 2025-08-27 | $163.21 | $196.66 | 135,200 | — | — |
| 2025-08-26 | $162.40 | $195.69 | 133,400 | — | — |
| 2025-08-25 | $162.06 | $195.28 | 244,000 | — | — |
| 2025-08-22 | $165.12 | $198.96 | 150,700 | — | — |
| 2025-08-21 | $161.94 | $195.13 | 153,800 | — | — |
| 2025-08-20 | $161.83 | $195.00 | 99,200 | — | — |
| 2025-08-19 | $161.14 | $194.17 | 138,500 | — | — |
| 2025-08-18 | $159.94 | $192.72 | 97,300 | — | — |
| 2025-08-15 | $160.41 | $193.29 | 183,800 | — | — |
| 2025-08-14 | $160.94 | $193.93 | 132,800 | — | — |
| 2025-08-13 | $163.93 | $197.53 | 123,800 | — | — |
| 2025-08-12 | $160.87 | $193.84 | 120,100 | — | — |
| 2025-08-11 | $158.88 | $191.45 | 176,600 | — | — |
| 2025-08-08 | $159.34 | $192.00 | 174,400 | — | — |
| 2025-08-07 | $159.45 | $192.13 | 245,600 | — | — |
| 2025-08-06 | $160.00 | $192.80 | 165,400 | — | — |
| 2025-08-05 | $156.42 | $188.48 | 195,700 | — | — |
| 2025-08-04 | $155.39 | $187.24 | 181,600 | — | — |
| 2025-08-01 | $152.17 | $183.36 | 203,100 | — | — |
| 2025-07-31 | $152.47 | $183.72 | 261,300 | — | — |
| 2025-07-30 | $152.09 | $183.26 | 326,400 | — | — |
| 2025-07-29 | $152.75 | $184.06 | 299,700 | — | — |
| 2025-07-28 | $150.64 | $181.52 | 305,100 | — | — |
| 2025-07-25 | $148.82 | $179.32 | 268,300 | — | — |
| 2025-07-24 | $149.20 | $179.78 | 143,500 | — | — |
| 2025-07-23 | $150.63 | $181.50 | 138,200 | — | — |
| 2025-07-22 | $152.42 | $183.66 | 139,900 | — | — |
| 2025-07-21 | $153.02 | $184.38 | 125,700 | — | — |
| 2025-07-18 | $152.84 | $184.17 | 232,000 | — | — |
| 2025-07-17 | $158.37 | $190.83 | 200,700 | — | — |
| 2025-07-16 | $158.14 | $190.55 | 153,300 | — | — |
| 2025-07-15 | $157.50 | $189.78 | 186,900 | — | — |
| 2025-07-14 | $159.05 | $191.65 | 116,300 | — | — |
| 2025-07-11 | $158.44 | $190.92 | 102,900 | — | — |
| 2025-07-10 | $161.93 | $195.12 | 124,000 | — | — |
| 2025-07-09 | $162.53 | $195.84 | 138,400 | — | — |
| 2025-07-08 | $162.94 | $196.34 | 155,800 | — | — |
| 2025-07-07 | $162.53 | $195.84 | 133,600 | — | — |
| 2025-07-03 | $165.02 | $198.84 | 83,000 | — | — |
| 2025-07-02 | $163.20 | $196.65 | 113,000 | — | — |
| 2025-07-01 | $161.88 | $195.06 | 153,500 | — | — |
| 2025-06-30 | $159.20 | $191.83 | 171,900 | — | — |
| 2025-06-27 | $158.35 | $190.81 | 398,800 | — | — |
| 2025-06-26 | $158.69 | $191.22 | 149,600 | — | — |
| 2025-06-25 | $158.04 | $190.43 | 174,000 | — | — |
| 2025-06-24 | $159.43 | $192.11 | 141,600 | — | — |
| 2025-06-23 | $159.04 | $191.64 | 254,400 | — | — |
| 2025-06-20 | $156.01 | $187.99 | 283,400 | — | — |
| 2025-06-18 | $159.77 | $192.52 | 80,100 | — | — |
| 2025-06-17 | $159.32 | $191.98 | 149,100 | — | — |
| 2025-06-16 | $160.00 | $192.80 | 129,000 | — | — |
| 2025-06-13 | $161.53 | $194.64 | 176,700 | — | — |
| 2025-06-12 | $163.88 | $197.47 | 112,500 | — | — |
| 2025-06-11 | $165.04 | $198.87 | 165,600 | — | — |
| 2025-06-10 | $167.64 | $202.00 | 270,200 | — | — |
| 2025-06-09 | $168.07 | $202.52 | 88,800 | — | — |
| 2025-06-06 | $166.22 | $200.29 | 100,900 | — | — |
| 2025-06-05 | $165.54 | $199.47 | 121,000 | — | — |
| 2025-06-04 | $166.29 | $200.37 | 106,600 | — | — |
| 2025-06-03 | $166.64 | $200.80 | 122,300 | — | — |
| 2025-06-02 | $165.68 | $199.64 | 100,500 | — | — |
| 2025-05-30 | $166.70 | $200.87 | 154,000 | — | — |
| 2025-05-29 | $166.18 | $200.24 | 87,900 | — | — |
| 2025-05-28 | $166.13 | $200.18 | 107,600 | — | — |
| 2025-05-27 | $169.02 | $203.66 | 251,100 | — | — |
| 2025-05-23 | $165.96 | $199.98 | 93,800 | — | — |
| 2025-05-22 | $167.55 | $201.89 | 115,600 | — | — |
| 2025-05-21 | $168.30 | $202.80 | 108,800 | — | — |
| 2025-05-20 | $170.45 | $205.39 | 173,700 | — | — |
| 2025-05-19 | $169.39 | $204.11 | 105,000 | — | — |
| 2025-05-16 | $168.26 | $202.75 | 134,500 | — | — |
| 2025-05-15 | $167.11 | $201.36 | 194,100 | — | — |
| 2025-05-14 | $163.37 | $196.86 | 149,900 | — | — |
| 2025-05-13 | $164.94 | $198.75 | 221,400 | — | — |
| 2025-05-12 | $165.55 | $199.48 | 149,600 | — | — |
| 2025-05-09 | $164.55 | $198.28 | 98,200 | — | — |
| 2025-05-08 | $165.18 | $199.04 | 138,200 | — | — |
| 2025-05-07 | $164.00 | $197.62 | 113,100 | — | — |
| 2025-05-06 | $163.68 | $197.23 | 143,900 | — | — |
| 2025-05-05 | $162.74 | $196.10 | 152,600 | — | — |
| 2025-05-02 | $161.87 | $195.05 | 135,000 | — | — |
| 2025-05-01 | $156.88 | $189.04 | 202,400 | — | — |
| 2025-04-30 | $156.55 | $188.64 | 232,600 | — | — |
| 2025-04-29 | $156.01 | $187.99 | 297,000 | — | — |
| 2025-04-28 | $156.09 | $188.08 | 145,400 | — | — |
| 2025-04-25 | $153.64 | $185.13 | 172,000 | — | — |
| 2025-04-24 | $154.20 | $185.81 | 324,800 | — | — |
| 2025-04-23 | $158.31 | $190.76 | 191,500 | — | — |
| 2025-04-22 | $157.50 | $189.78 | 375,700 | — | — |
| 2025-04-21 | $156.92 | $189.08 | 120,900 | — | — |
| 2025-04-17 | $161.50 | $194.60 | 156,800 | — | — |
| 2025-04-16 | $161.31 | $194.37 | 116,800 | — | — |
| 2025-04-15 | $163.10 | $196.53 | 231,700 | — | — |
| 2025-04-14 | $164.10 | $197.74 | 234,200 | — | — |
| 2025-04-11 | $160.73 | $193.68 | 188,600 | — | — |
| 2025-04-10 | $156.09 | $188.08 | 249,400 | — | — |
| 2025-04-09 | $159.64 | $192.36 | 276,200 | — | — |
| 2025-04-08 | $150.50 | $181.35 | 281,700 | — | — |
| 2025-04-07 | $154.13 | $185.72 | 284,100 | — | — |
| 2025-04-04 | $155.78 | $187.71 | 230,000 | — | — |
| 2025-04-03 | $160.20 | $193.04 | 181,600 | — | — |
| 2025-04-02 | $167.35 | $201.65 | 110,300 | — | — |
| 2025-04-01 | $167.24 | $201.52 | 183,200 | — | — |
| 2025-03-31 | $166.00 | $200.03 | 278,100 | — | — |
| 2025-03-28 | $163.79 | $197.36 | 151,500 | — | — |
| 2025-03-27 | $166.11 | $200.16 | 112,900 | — | — |
| 2025-03-26 | $165.20 | $199.06 | 115,700 | — | — |
| 2025-03-25 | $163.33 | $196.81 | 233,300 | — | — |
| 2025-03-24 | $164.52 | $198.24 | 248,600 | — | — |
| 2025-03-21 | $161.17 | $194.21 | 758,200 | — | — |
| 2025-03-20 | $163.40 | $196.89 | 154,600 | — | — |
| 2025-03-19 | $165.24 | $199.11 | 174,400 | — | — |
| 2025-03-18 | $165.79 | $199.77 | 125,100 | — | — |
| 2025-03-17 | $168.46 | $202.99 | 156,500 | — | — |
| 2025-03-14 | $167.72 | $202.10 | 87,500 | — | — |
| 2025-03-13 | $166.50 | $200.63 | 91,600 | — | — |
| 2025-03-12 | $167.48 | $201.81 | 153,000 | — | — |
| 2025-03-11 | $169.20 | $203.88 | 200,800 | — | — |
| 2025-03-10 | $170.59 | $205.56 | 273,400 | — | — |
| 2025-03-07 | $175.69 | $211.70 | 179,700 | — | — |
| 2025-03-06 | $176.16 | $212.27 | 262,000 | — | — |
| 2025-03-05 | $174.43 | $210.18 | 128,900 | — | — |
| 2025-03-04 | $170.60 | $205.57 | 130,400 | — | — |
| 2025-03-03 | $172.59 | $207.97 | 138,000 | — | — |
| 2025-02-28 | $174.03 | $209.70 | 134,500 | — | — |
| 2025-02-27 | $172.00 | $207.26 | 150,900 | — | — |
| 2025-02-26 | $172.69 | $208.09 | 154,200 | — | — |
| 2025-02-25 | $173.59 | $209.17 | 221,800 | — | — |
| 2025-02-24 | $165.57 | $199.51 | 135,500 | — | — |
| 2025-02-21 | $163.73 | $197.29 | 194,100 | — | — |
| 2025-02-20 | $161.34 | $194.41 | 120,700 | — | — |
| 2025-02-19 | $163.78 | $197.35 | 226,400 | — | — |
| 2025-02-18 | $166.01 | $200.04 | 162,500 | — | — |
| 2025-02-14 | $164.82 | $198.60 | 131,100 | — | — |
| 2025-02-13 | $163.14 | $196.58 | 155,000 | — | — |
| 2025-02-12 | $159.18 | $191.81 | 111,400 | — | — |
| 2025-02-11 | $159.95 | $192.74 | 99,000 | — | — |
| 2025-02-10 | $159.39 | $192.06 | 72,800 | — | — |
| 2025-02-07 | $160.28 | $193.13 | 131,700 | — | — |
| 2025-02-06 | $164.35 | $198.04 | 95,600 | — | — |
| 2025-02-05 | $164.75 | $198.52 | 104,700 | — | — |
| 2025-02-04 | $163.39 | $196.88 | 96,200 | — | — |
| 2025-02-03 | $160.89 | $193.87 | 121,500 | — | — |
| 2025-01-31 | $159.96 | $192.75 | 123,600 | — | — |
| 2025-01-30 | $159.09 | $191.70 | 112,500 | — | — |
| 2025-01-29 | $158.46 | $190.94 | 120,400 | — | — |
| 2025-01-28 | $161.03 | $194.04 | 62,200 | — | — |
| 2025-01-27 | $160.89 | $193.87 | 210,900 | — | — |
| 2025-01-24 | $160.23 | $193.07 | 96,800 | — | — |
| 2025-01-23 | $162.21 | $195.46 | 118,800 | — | — |
| 2025-01-22 | $162.10 | $195.33 | 130,800 | — | — |
| 2025-01-21 | $163.03 | $196.45 | 128,400 | — | — |
| 2025-01-17 | $160.15 | $192.98 | 126,800 | — | — |
| 2025-01-16 | $160.51 | $193.41 | 120,100 | — | — |
| 2025-01-15 | $160.18 | $193.01 | 141,900 | — | — |
| 2025-01-14 | $158.62 | $191.13 | 108,100 | — | — |
| 2025-01-13 | $156.33 | $188.37 | 121,000 | — | — |
| 2025-01-10 | $154.22 | $185.83 | 140,100 | — | — |
| 2025-01-08 | $157.09 | $189.29 | 137,600 | — | — |
| 2025-01-07 | $155.06 | $186.84 | 133,100 | — | — |
| 2025-01-06 | $157.16 | $189.37 | 129,000 | — | — |
| 2025-01-03 | $159.08 | $191.69 | 88,100 | — | — |
| 2025-01-02 | $158.58 | $191.08 | 169,900 | — | — |