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
- 1981-02-11 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 | $79.70 | $148.70 | 1,760,100 | — | — |
| 2025-12-30 | $80.22 | $149.67 | 2,185,600 | — | — |
| 2025-12-29 | $80.86 | $150.86 | 1,651,800 | — | — |
| 2025-12-26 | $80.78 | $150.71 | 1,105,900 | — | — |
| 2025-12-24 | $80.82 | $150.79 | 1,109,200 | — | — |
| 2025-12-23 | $79.96 | $149.18 | 2,948,700 | — | — |
| 2025-12-22 | $80.37 | $149.95 | 2,790,200 | — | — |
| 2025-12-19 | $80.18 | $149.59 | 7,216,300 | — | — |
| 2025-12-18 | $81.07 | $151.25 | 2,192,700 | — | — |
| 2025-12-17 | $80.62 | $150.41 | 1,842,000 | — | — |
| 2025-12-16 | $80.97 | $151.07 | 2,824,900 | — | — |
| 2025-12-15 | $82.33 | $153.61 | 2,715,500 | — | — |
| 2025-12-12 | $81.62 | $152.28 | 2,675,600 | — | — |
| 2025-12-11 | $79.55 | $148.42 | 2,603,400 | — | — |
| 2025-12-10 | $77.51 | $144.61 | 2,144,400 | — | — |
| 2025-12-09 | $78.41 | $146.29 | 2,395,100 | — | — |
| 2025-12-08 | $77.64 | $144.85 | 2,813,900 | — | — |
| 2025-12-05 | $78.37 | $146.22 | 2,123,900 | — | — |
| 2025-12-04 | $79.64 | $148.59 | 2,249,500 | — | — |
| 2025-12-03 | $79.65 | $148.60 | 1,681,700 | — | — |
| 2025-12-02 | $79.84 | $148.96 | 2,030,100 | — | — |
| 2025-12-01 | $81.18 | $151.46 | 3,065,900 | — | — |
| 2025-11-28 | $80.43 | $150.06 | 1,051,100 | — | — |
| 2025-11-26 | $80.45 | $150.10 | 1,365,300 | — | — |
| 2025-11-25 | $80.51 | $150.21 | 1,744,400 | — | — |
| 2025-11-24 | $79.25 | $147.86 | 2,783,800 | — | — |
| 2025-11-21 | $80.32 | $149.86 | 2,297,400 | — | — |
| 2025-11-20 | $79.62 | $148.55 | 2,741,500 | — | — |
| 2025-11-19 | $78.81 | $147.04 | 2,291,200 | — | — |
| 2025-11-18 | $79.93 | $149.13 | 2,602,200 | — | — |
| 2025-11-17 | $80.71 | $150.58 | 2,446,200 | — | — |
| 2025-11-14 | $80.70 | $150.56 | 2,521,400 | — | — |
| 2025-11-13 | $80.06 | $149.37 | 2,505,600 | — | — |
| 2025-11-12 | $80.20 | $149.63 | 2,495,900 | — | — |
| 2025-11-11 | $80.04 | $149.33 | 2,221,400 | — | — |
| 2025-11-10 | $78.51 | $146.48 | 2,908,600 | — | — |
| 2025-11-07 | $78.54 | $146.53 | 2,560,800 | — | — |
| 2025-11-06 | $76.42 | $142.58 | 2,429,000 | — | — |
| 2025-11-05 | $77.84 | $145.23 | 2,866,700 | — | — |
| 2025-11-04 | $78.99 | $147.07 | 4,574,800 | — | — |
| 2025-11-03 | $77.82 | $144.89 | 4,180,900 | — | — |
| 2025-10-31 | $79.74 | $148.46 | 4,256,900 | — | — |
| 2025-10-30 | $80.45 | $149.78 | 4,075,300 | — | — |
| 2025-10-29 | $80.30 | $149.50 | 5,728,900 | — | — |
| 2025-10-28 | $82.38 | $153.38 | 7,393,600 | — | — |
| 2025-10-27 | $87.76 | $163.39 | 3,667,600 | — | — |
| 2025-10-24 | $88.00 | $163.84 | 2,063,900 | — | — |
| 2025-10-23 | $88.77 | $165.27 | 2,572,800 | — | — |
| 2025-10-22 | $89.20 | $166.08 | 2,820,000 | — | — |
| 2025-10-21 | $88.28 | $164.36 | 3,970,700 | — | — |
| 2025-10-20 | $87.52 | $162.95 | 2,264,500 | — | — |
| 2025-10-17 | $87.91 | $163.67 | 3,279,400 | — | — |
| 2025-10-16 | $87.42 | $162.76 | 4,699,200 | — | — |
| 2025-10-15 | $93.97 | $174.96 | 1,831,200 | — | — |
| 2025-10-14 | $94.77 | $176.45 | 1,902,400 | — | — |
| 2025-10-13 | $94.48 | $175.91 | 3,021,400 | — | — |
| 2025-10-10 | $95.94 | $178.62 | 3,240,900 | — | — |
| 2025-10-09 | $95.50 | $177.80 | 2,977,700 | — | — |
| 2025-10-08 | $95.96 | $178.66 | 2,734,700 | — | — |
| 2025-10-07 | $95.55 | $177.90 | 2,526,700 | — | — |
| 2025-10-06 | $94.44 | $175.83 | 2,155,700 | — | — |
| 2025-10-03 | $94.95 | $176.78 | 1,571,400 | — | — |
| 2025-10-02 | $93.45 | $173.99 | 2,107,800 | — | — |
| 2025-10-01 | $92.76 | $172.70 | 2,592,500 | — | — |
| 2025-09-30 | $93.79 | $174.62 | 2,744,900 | — | — |
| 2025-09-29 | $93.02 | $173.19 | 2,358,400 | — | — |
| 2025-09-26 | $93.78 | $174.60 | 2,042,700 | — | — |
| 2025-09-25 | $92.65 | $172.50 | 2,001,300 | — | — |
| 2025-09-24 | $93.22 | $173.56 | 2,557,700 | — | — |
| 2025-09-23 | $92.19 | $171.64 | 2,210,400 | — | — |
| 2025-09-22 | $92.60 | $172.41 | 3,422,300 | — | — |
| 2025-09-19 | $91.73 | $170.79 | 6,468,400 | — | — |
| 2025-09-18 | $91.87 | $171.05 | 3,189,400 | — | — |
| 2025-09-17 | $92.21 | $171.68 | 3,282,800 | — | — |
| 2025-09-16 | $90.92 | $169.28 | 2,231,000 | — | — |
| 2025-09-15 | $90.88 | $169.20 | 1,910,300 | — | — |
| 2025-09-12 | $93.54 | $174.16 | 1,463,600 | — | — |
| 2025-09-11 | $94.24 | $175.46 | 3,147,200 | — | — |
| 2025-09-10 | $92.50 | $172.22 | 2,710,600 | — | — |
| 2025-09-09 | $93.47 | $174.03 | 1,767,900 | — | — |
| 2025-09-08 | $95.35 | $177.53 | 2,518,200 | — | — |
| 2025-09-05 | $94.79 | $176.48 | 1,378,800 | — | — |
| 2025-09-04 | $95.49 | $177.79 | 2,188,700 | — | — |
| 2025-09-03 | $95.29 | $177.41 | 1,768,500 | — | — |
| 2025-09-02 | $95.43 | $177.67 | 2,455,900 | — | — |
| 2025-08-29 | $96.95 | $180.50 | 1,755,300 | — | — |
| 2025-08-28 | $96.22 | $179.15 | 1,548,800 | — | — |
| 2025-08-27 | $96.10 | $178.92 | 2,120,000 | — | — |
| 2025-08-26 | $96.05 | $178.83 | 3,824,500 | — | — |
| 2025-08-25 | $96.72 | $180.08 | 2,732,000 | — | — |
| 2025-08-22 | $96.66 | $179.96 | 1,593,800 | — | — |
| 2025-08-21 | $96.40 | $179.48 | 2,248,200 | — | — |
| 2025-08-20 | $96.79 | $180.21 | 2,573,700 | — | — |
| 2025-08-19 | $96.88 | $180.37 | 1,518,700 | — | — |
| 2025-08-18 | $94.95 | $176.78 | 2,878,600 | — | — |
| 2025-08-15 | $95.34 | $177.51 | 3,943,600 | — | — |
| 2025-08-14 | $95.13 | $177.12 | 2,597,800 | — | — |
| 2025-08-13 | $95.91 | $178.57 | 2,550,500 | — | — |
| 2025-08-12 | $94.76 | $176.15 | 2,642,900 | — | — |
| 2025-08-11 | $94.60 | $175.85 | 2,980,000 | — | — |
| 2025-08-08 | $93.65 | $174.08 | 3,643,500 | — | — |
| 2025-08-07 | $92.51 | $171.97 | 4,129,300 | — | — |
| 2025-08-06 | $91.80 | $170.65 | 3,344,200 | — | — |
| 2025-08-05 | $91.67 | $170.40 | 3,319,200 | — | — |
| 2025-08-04 | $92.70 | $172.32 | 3,981,600 | — | — |
| 2025-08-01 | $92.24 | $171.46 | 3,540,400 | — | — |
| 2025-07-31 | $91.37 | $169.85 | 5,835,200 | — | — |
| 2025-07-30 | $92.94 | $172.76 | 7,490,300 | — | — |
| 2025-07-29 | $91.91 | $170.85 | 10,471,500 | — | — |
| 2025-07-28 | $102.58 | $190.68 | 4,150,100 | — | — |
| 2025-07-25 | $103.38 | $192.17 | 3,136,300 | — | — |
| 2025-07-24 | $102.78 | $191.06 | 3,160,900 | — | — |
| 2025-07-23 | $103.18 | $191.80 | 2,730,600 | — | — |
| 2025-07-22 | $103.24 | $191.91 | 1,938,800 | — | — |
| 2025-07-21 | $102.49 | $190.52 | 2,133,900 | — | — |
| 2025-07-18 | $103.84 | $193.03 | 1,973,200 | — | — |
| 2025-07-17 | $104.13 | $193.57 | 3,340,000 | — | — |
| 2025-07-16 | $104.97 | $195.13 | 3,438,100 | — | — |
| 2025-07-15 | $106.25 | $197.51 | 2,251,400 | — | — |
| 2025-07-14 | $107.98 | $200.72 | 2,146,100 | — | — |
| 2025-07-11 | $106.75 | $198.44 | 2,415,800 | — | — |
| 2025-07-10 | $107.81 | $200.41 | 3,007,500 | — | — |
| 2025-07-09 | $108.13 | $201.00 | 2,739,300 | — | — |
| 2025-07-08 | $107.25 | $199.36 | 3,346,700 | — | — |
| 2025-07-07 | $107.81 | $200.41 | 3,500,800 | — | — |
| 2025-07-03 | $108.70 | $202.06 | 2,979,800 | — | — |
| 2025-07-02 | $107.81 | $200.41 | 10,207,700 | — | — |
| 2025-07-01 | $108.93 | $202.49 | 5,379,800 | — | — |
| 2025-06-30 | $110.87 | $206.09 | 3,814,000 | — | — |
| 2025-06-27 | $109.58 | $203.70 | 12,691,500 | — | — |
| 2025-06-26 | $109.27 | $203.12 | 4,156,700 | — | — |
| 2025-06-25 | $108.38 | $201.47 | 3,104,100 | — | — |
| 2025-06-24 | $110.95 | $206.24 | 3,772,200 | — | — |
| 2025-06-23 | $110.92 | $206.19 | 4,046,600 | — | — |
| 2025-06-20 | $108.64 | $201.95 | 4,338,300 | — | — |
| 2025-06-18 | $108.29 | $201.30 | 3,705,500 | — | — |
| 2025-06-17 | $108.12 | $200.98 | 4,505,600 | — | — |
| 2025-06-16 | $107.13 | $199.14 | 3,467,900 | — | — |
| 2025-06-13 | $106.62 | $198.19 | 7,837,700 | — | — |
| 2025-06-12 | $106.80 | $198.53 | 8,472,100 | — | — |
| 2025-06-11 | $104.48 | $194.22 | 21,303,300 | — | — |
| 2025-06-10 | $105.49 | $196.09 | 4,275,100 | — | — |
| 2025-06-09 | $107.86 | $200.50 | 1,751,800 | — | — |
| 2025-06-06 | $110.57 | $205.54 | 829,000 | — | — |
| 2025-06-05 | $110.03 | $204.53 | 1,302,900 | — | — |
| 2025-06-04 | $111.18 | $206.67 | 960,400 | — | — |
| 2025-06-03 | $112.60 | $209.31 | 805,600 | — | — |
| 2025-06-02 | $113.40 | $210.80 | 1,028,600 | — | — |
| 2025-05-30 | $112.90 | $209.87 | 2,048,800 | — | — |
| 2025-05-29 | $111.70 | $207.64 | 1,329,800 | — | — |
| 2025-05-28 | $110.87 | $206.09 | 1,268,600 | — | — |
| 2025-05-27 | $112.08 | $208.34 | 1,503,500 | — | — |
| 2025-05-23 | $110.82 | $206.00 | 1,210,500 | — | — |
| 2025-05-22 | $110.43 | $205.28 | 1,288,900 | — | — |
| 2025-05-21 | $110.99 | $206.32 | 2,345,100 | — | — |
| 2025-05-20 | $112.45 | $209.03 | 1,928,300 | — | — |
| 2025-05-19 | $112.00 | $208.19 | 1,539,700 | — | — |
| 2025-05-16 | $111.77 | $207.77 | 1,320,700 | — | — |
| 2025-05-15 | $110.56 | $205.52 | 1,692,200 | — | — |
| 2025-05-14 | $108.27 | $201.26 | 1,550,000 | — | — |
| 2025-05-13 | $109.02 | $202.66 | 1,645,500 | — | — |
| 2025-05-12 | $110.76 | $205.89 | 1,574,800 | — | — |
| 2025-05-09 | $111.32 | $206.65 | 922,400 | — | — |
| 2025-05-08 | $111.53 | $207.04 | 1,347,200 | — | — |
| 2025-05-07 | $111.21 | $206.45 | 1,372,900 | — | — |
| 2025-05-06 | $110.38 | $204.91 | 1,175,400 | — | — |
| 2025-05-05 | $110.40 | $204.94 | 1,584,900 | — | — |
| 2025-05-02 | $110.57 | $205.26 | 1,616,000 | — | — |
| 2025-05-01 | $109.02 | $202.38 | 2,201,600 | — | — |
| 2025-04-30 | $110.60 | $205.32 | 3,337,000 | — | — |
| 2025-04-29 | $107.99 | $200.47 | 3,284,800 | — | — |
| 2025-04-28 | $114.88 | $213.26 | 2,106,700 | — | — |
| 2025-04-25 | $114.44 | $212.44 | 3,085,500 | — | — |
| 2025-04-24 | $117.76 | $218.61 | 1,150,200 | — | — |
| 2025-04-23 | $118.20 | $219.42 | 1,933,100 | — | — |
| 2025-04-22 | $117.56 | $218.24 | 1,525,000 | — | — |
| 2025-04-21 | $113.42 | $210.55 | 1,722,300 | — | — |
| 2025-04-17 | $117.22 | $217.60 | 1,795,500 | — | — |
| 2025-04-16 | $118.80 | $220.54 | 1,207,700 | — | — |
| 2025-04-15 | $119.53 | $221.89 | 1,866,000 | — | — |
| 2025-04-14 | $120.90 | $224.44 | 1,559,800 | — | — |
| 2025-04-11 | $118.86 | $220.65 | 2,036,000 | — | — |
| 2025-04-10 | $117.26 | $217.68 | 2,482,700 | — | — |
| 2025-04-09 | $116.64 | $216.53 | 2,489,500 | — | — |
| 2025-04-08 | $112.41 | $208.68 | 1,892,200 | — | — |
| 2025-04-07 | $112.67 | $209.16 | 3,560,500 | — | — |
| 2025-04-04 | $115.01 | $213.50 | 2,809,400 | — | — |
| 2025-04-03 | $124.43 | $230.99 | 1,994,600 | — | — |
| 2025-04-02 | $124.23 | $230.62 | 2,024,400 | — | — |
| 2025-04-01 | $124.11 | $230.39 | 2,289,600 | — | — |
| 2025-03-31 | $124.40 | $230.93 | 1,872,900 | — | — |
| 2025-03-28 | $122.93 | $228.20 | 1,650,500 | — | — |
| 2025-03-27 | $122.90 | $228.15 | 1,232,700 | — | — |
| 2025-03-26 | $121.77 | $226.05 | 903,500 | — | — |
| 2025-03-25 | $121.39 | $225.35 | 1,138,300 | — | — |
| 2025-03-24 | $120.98 | $224.58 | 1,325,300 | — | — |
| 2025-03-21 | $118.52 | $220.02 | 3,022,000 | — | — |
| 2025-03-20 | $119.80 | $222.39 | 1,384,500 | — | — |
| 2025-03-19 | $119.88 | $222.54 | 1,446,100 | — | — |
| 2025-03-18 | $119.19 | $221.26 | 1,646,200 | — | — |
| 2025-03-17 | $120.08 | $222.91 | 2,053,300 | — | — |
| 2025-03-14 | $118.20 | $219.42 | 2,039,500 | — | — |
| 2025-03-13 | $117.86 | $218.79 | 1,900,000 | — | — |
| 2025-03-12 | $117.28 | $217.72 | 2,037,200 | — | — |
| 2025-03-11 | $117.96 | $218.98 | 2,337,700 | — | — |
| 2025-03-10 | $119.63 | $222.08 | 2,445,800 | — | — |
| 2025-03-07 | $118.65 | $220.26 | 2,405,700 | — | — |
| 2025-03-06 | $118.71 | $220.37 | 1,939,100 | — | — |
| 2025-03-05 | $119.59 | $222.00 | 2,257,000 | — | — |
| 2025-03-04 | $119.17 | $221.22 | 2,726,100 | — | — |
| 2025-03-03 | $119.87 | $222.52 | 2,204,400 | — | — |
| 2025-02-28 | $118.54 | $220.05 | 2,261,900 | — | — |
| 2025-02-27 | $116.50 | $216.27 | 1,324,900 | — | — |
| 2025-02-26 | $114.79 | $213.09 | 1,547,200 | — | — |
| 2025-02-25 | $114.77 | $213.06 | 1,271,100 | — | — |
| 2025-02-24 | $112.60 | $209.03 | 1,577,900 | — | — |
| 2025-02-21 | $111.71 | $207.38 | 1,714,700 | — | — |
| 2025-02-20 | $111.65 | $207.26 | 1,483,100 | — | — |
| 2025-02-19 | $112.31 | $208.49 | 1,187,500 | — | — |
| 2025-02-18 | $111.47 | $206.93 | 1,447,500 | — | — |
| 2025-02-14 | $110.60 | $205.32 | 1,454,000 | — | — |
| 2025-02-13 | $110.93 | $205.93 | 1,466,300 | — | — |
| 2025-02-12 | $109.29 | $202.88 | 1,037,000 | — | — |
| 2025-02-11 | $108.75 | $201.88 | 1,226,100 | — | — |
| 2025-02-10 | $108.91 | $202.18 | 2,077,200 | — | — |
| 2025-02-07 | $108.58 | $201.57 | 1,934,900 | — | — |
| 2025-02-06 | $107.77 | $200.06 | 797,700 | — | — |
| 2025-02-05 | $106.79 | $198.24 | 1,372,400 | — | — |
| 2025-02-04 | $105.91 | $196.33 | 1,506,600 | — | — |
| 2025-02-03 | $105.54 | $195.64 | 1,497,700 | — | — |
| 2025-01-31 | $104.66 | $194.01 | 1,782,600 | — | — |
| 2025-01-30 | $105.46 | $195.50 | 1,325,700 | — | — |
| 2025-01-29 | $103.17 | $191.25 | 1,632,500 | — | — |
| 2025-01-28 | $105.02 | $194.68 | 2,664,700 | — | — |
| 2025-01-27 | $107.84 | $199.91 | 2,277,600 | — | — |
| 2025-01-24 | $106.00 | $196.50 | 1,480,200 | — | — |
| 2025-01-23 | $105.23 | $195.07 | 1,595,500 | — | — |
| 2025-01-22 | $105.19 | $195.00 | 1,262,500 | — | — |
| 2025-01-21 | $105.69 | $195.92 | 1,841,200 | — | — |
| 2025-01-17 | $105.55 | $195.66 | 4,131,000 | — | — |
| 2025-01-16 | $105.95 | $196.40 | 1,176,400 | — | — |
| 2025-01-15 | $103.68 | $192.20 | 1,082,100 | — | — |
| 2025-01-14 | $103.63 | $192.10 | 1,263,400 | — | — |
| 2025-01-13 | $102.55 | $190.10 | 1,425,200 | — | — |
| 2025-01-10 | $101.95 | $188.99 | 1,902,000 | — | — |
| 2025-01-08 | $102.53 | $190.06 | 1,387,300 | — | — |
| 2025-01-07 | $101.07 | $187.36 | 1,543,000 | — | — |
| 2025-01-06 | $100.92 | $187.08 | 1,376,800 | — | — |
| 2025-01-03 | $101.59 | $188.32 | 1,066,600 | — | — |
| 2025-01-02 | $100.54 | $186.38 | 1,502,200 | — | — |