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
- 1987-06-26 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 | $119.20 | $374.67 | 193,600 | — | — |
| 2025-12-30 | $122.07 | $383.69 | 69,700 | — | — |
| 2025-12-29 | $123.36 | $387.74 | 83,100 | — | — |
| 2025-12-26 | $123.83 | $389.22 | 40,500 | — | — |
| 2025-12-24 | $124.14 | $390.20 | 90,500 | — | — |
| 2025-12-23 | $124.15 | $390.23 | 106,500 | — | — |
| 2025-12-22 | $123.24 | $387.37 | 71,300 | — | — |
| 2025-12-19 | $125.17 | $393.43 | 361,500 | — | — |
| 2025-12-18 | $125.68 | $395.04 | 95,000 | — | — |
| 2025-12-17 | $126.71 | $398.27 | 88,300 | — | — |
| 2025-12-16 | $125.72 | $395.16 | 121,400 | — | — |
| 2025-12-15 | $126.09 | $396.32 | 80,500 | — | — |
| 2025-12-12 | $124.98 | $392.84 | 85,200 | — | — |
| 2025-12-11 | $125.17 | $393.43 | 101,400 | — | — |
| 2025-12-10 | $125.53 | $394.56 | 141,300 | — | — |
| 2025-12-09 | $122.93 | $386.39 | 52,500 | — | — |
| 2025-12-08 | $122.83 | $386.08 | 96,900 | — | — |
| 2025-12-05 | $122.23 | $384.19 | 65,300 | — | — |
| 2025-12-04 | $122.49 | $385.01 | 48,200 | — | — |
| 2025-12-03 | $122.78 | $385.92 | 91,200 | — | — |
| 2025-12-02 | $121.27 | $381.17 | 63,000 | — | — |
| 2025-12-01 | $121.79 | $382.81 | 70,700 | — | — |
| 2025-11-28 | $121.31 | $381.30 | 45,500 | — | — |
| 2025-11-26 | $121.96 | $383.34 | 141,200 | — | — |
| 2025-11-25 | $122.64 | $385.48 | 83,200 | — | — |
| 2025-11-24 | $120.67 | $379.29 | 97,100 | — | — |
| 2025-11-21 | $122.11 | $383.81 | 105,300 | — | — |
| 2025-11-20 | $118.87 | $373.63 | 68,900 | — | — |
| 2025-11-19 | $118.92 | $373.79 | 77,100 | — | — |
| 2025-11-18 | $118.29 | $371.81 | 173,100 | — | — |
| 2025-11-17 | $117.40 | $369.01 | 125,800 | — | — |
| 2025-11-14 | $120.59 | $379.04 | 114,900 | — | — |
| 2025-11-13 | $120.69 | $379.35 | 100,100 | — | — |
| 2025-11-12 | $120.81 | $379.73 | 134,700 | — | — |
| 2025-11-11 | $122.41 | $384.76 | 50,500 | — | — |
| 2025-11-10 | $120.63 | $379.16 | 77,700 | — | — |
| 2025-11-07 | $120.29 | $378.09 | 95,500 | — | — |
| 2025-11-06 | $119.26 | $374.86 | 71,100 | — | — |
| 2025-11-05 | $120.10 | $377.50 | 69,100 | — | — |
| 2025-11-04 | $118.92 | $373.79 | 91,200 | — | — |
| 2025-11-03 | $118.99 | $374.01 | 64,500 | — | — |
| 2025-10-31 | $117.88 | $370.52 | 80,100 | — | — |
| 2025-10-30 | $118.84 | $373.54 | 66,900 | — | — |
| 2025-10-29 | $118.35 | $372.00 | 80,600 | — | — |
| 2025-10-28 | $119.85 | $376.71 | 74,100 | — | — |
| 2025-10-27 | $120.11 | $377.53 | 56,700 | — | — |
| 2025-10-24 | $121.85 | $383.00 | 75,100 | — | — |
| 2025-10-23 | $122.44 | $384.85 | 55,500 | — | — |
| 2025-10-22 | $122.47 | $384.95 | 110,400 | — | — |
| 2025-10-21 | $120.36 | $378.31 | 54,200 | — | — |
| 2025-10-20 | $121.45 | $381.74 | 49,900 | — | — |
| 2025-10-17 | $119.42 | $375.36 | 83,800 | — | — |
| 2025-10-16 | $117.04 | $367.88 | 139,400 | — | — |
| 2025-10-15 | $119.82 | $376.62 | 71,900 | — | — |
| 2025-10-14 | $123.28 | $384.76 | 79,700 | — | — |
| 2025-10-13 | $119.89 | $374.18 | 57,300 | — | — |
| 2025-10-10 | $118.47 | $369.75 | 86,600 | — | — |
| 2025-10-09 | $121.40 | $378.89 | 54,500 | — | — |
| 2025-10-08 | $122.19 | $381.36 | 79,200 | — | — |
| 2025-10-07 | $122.61 | $382.67 | 84,700 | — | — |
| 2025-10-06 | $123.58 | $385.69 | 87,500 | — | — |
| 2025-10-03 | $122.74 | $383.07 | 88,600 | — | — |
| 2025-10-02 | $121.77 | $380.04 | 64,000 | — | — |
| 2025-10-01 | $122.51 | $382.35 | 78,200 | — | — |
| 2025-09-30 | $123.87 | $386.60 | 76,900 | — | — |
| 2025-09-29 | $124.15 | $387.47 | 105,800 | — | — |
| 2025-09-26 | $126.53 | $394.90 | 117,400 | — | — |
| 2025-09-25 | $125.03 | $390.22 | 74,500 | — | — |
| 2025-09-24 | $123.20 | $384.51 | 69,100 | — | — |
| 2025-09-23 | $123.84 | $386.51 | 73,300 | — | — |
| 2025-09-22 | $124.08 | $387.25 | 62,500 | — | — |
| 2025-09-19 | $125.08 | $390.38 | 237,300 | — | — |
| 2025-09-18 | $127.26 | $397.18 | 75,700 | — | — |
| 2025-09-17 | $124.15 | $387.47 | 55,800 | — | — |
| 2025-09-16 | $123.80 | $386.38 | 76,800 | — | — |
| 2025-09-15 | $125.21 | $390.78 | 47,800 | — | — |
| 2025-09-12 | $126.10 | $393.56 | 87,600 | — | — |
| 2025-09-11 | $126.57 | $395.03 | 115,700 | — | — |
| 2025-09-10 | $126.33 | $394.28 | 56,800 | — | — |
| 2025-09-09 | $127.14 | $396.80 | 72,200 | — | — |
| 2025-09-08 | $129.18 | $403.17 | 92,700 | — | — |
| 2025-09-05 | $128.64 | $401.49 | 108,800 | — | — |
| 2025-09-04 | $130.15 | $406.20 | 63,800 | — | — |
| 2025-09-03 | $128.46 | $400.92 | 104,900 | — | — |
| 2025-09-02 | $127.93 | $399.27 | 77,000 | — | — |
| 2025-08-29 | $128.48 | $400.99 | 72,300 | — | — |
| 2025-08-28 | $129.74 | $404.92 | 81,700 | — | — |
| 2025-08-27 | $129.89 | $405.39 | 84,700 | — | — |
| 2025-08-26 | $129.63 | $404.58 | 104,900 | — | — |
| 2025-08-25 | $128.74 | $401.80 | 55,800 | — | — |
| 2025-08-22 | $130.00 | $405.73 | 103,700 | — | — |
| 2025-08-21 | $123.94 | $386.82 | 71,700 | — | — |
| 2025-08-20 | $123.66 | $385.94 | 69,800 | — | — |
| 2025-08-19 | $123.39 | $385.10 | 63,500 | — | — |
| 2025-08-18 | $123.32 | $384.88 | 60,800 | — | — |
| 2025-08-15 | $121.90 | $380.45 | 112,200 | — | — |
| 2025-08-14 | $123.52 | $385.51 | 65,000 | — | — |
| 2025-08-13 | $124.40 | $388.25 | 98,100 | — | — |
| 2025-08-12 | $123.15 | $384.35 | 105,800 | — | — |
| 2025-08-11 | $119.03 | $371.49 | 83,000 | — | — |
| 2025-08-08 | $120.30 | $375.46 | 110,300 | — | — |
| 2025-08-07 | $118.89 | $371.06 | 74,500 | — | — |
| 2025-08-06 | $119.98 | $374.46 | 84,100 | — | — |
| 2025-08-05 | $120.90 | $377.33 | 98,000 | — | — |
| 2025-08-04 | $120.95 | $377.49 | 79,900 | — | — |
| 2025-08-01 | $120.76 | $376.89 | 124,300 | — | — |
| 2025-07-31 | $122.10 | $381.07 | 124,300 | — | — |
| 2025-07-30 | $123.83 | $386.47 | 113,800 | — | — |
| 2025-07-29 | $125.41 | $391.41 | 96,100 | — | — |
| 2025-07-28 | $126.66 | $395.31 | 100,000 | — | — |
| 2025-07-25 | $127.66 | $398.43 | 87,200 | — | — |
| 2025-07-24 | $130.00 | $405.73 | 131,500 | — | — |
| 2025-07-23 | $133.58 | $416.90 | 117,000 | — | — |
| 2025-07-22 | $128.77 | $401.89 | 154,000 | — | — |
| 2025-07-21 | $124.07 | $387.22 | 95,700 | — | — |
| 2025-07-18 | $124.98 | $390.06 | 102,200 | — | — |
| 2025-07-17 | $125.34 | $391.19 | 90,000 | — | — |
| 2025-07-16 | $123.70 | $386.07 | 94,200 | — | — |
| 2025-07-15 | $122.45 | $382.17 | 278,200 | — | — |
| 2025-07-14 | $125.92 | $390.53 | 314,600 | — | — |
| 2025-07-11 | $124.86 | $387.24 | 320,400 | — | — |
| 2025-07-10 | $125.78 | $390.10 | 286,900 | — | — |
| 2025-07-09 | $126.33 | $391.80 | 254,900 | — | — |
| 2025-07-08 | $127.48 | $395.37 | 187,700 | — | — |
| 2025-07-07 | $127.06 | $394.07 | 141,800 | — | — |
| 2025-07-03 | $128.88 | $399.71 | 155,300 | — | — |
| 2025-07-02 | $127.35 | $394.97 | 140,500 | — | — |
| 2025-07-01 | $126.08 | $391.03 | 94,400 | — | — |
| 2025-06-30 | $122.42 | $379.68 | 115,500 | — | — |
| 2025-06-27 | $123.25 | $382.25 | 359,300 | — | — |
| 2025-06-26 | $122.80 | $380.86 | 92,900 | — | — |
| 2025-06-25 | $119.94 | $371.98 | 78,200 | — | — |
| 2025-06-24 | $120.12 | $372.54 | 159,000 | — | — |
| 2025-06-23 | $119.58 | $370.87 | 57,900 | — | — |
| 2025-06-20 | $116.47 | $361.22 | 138,800 | — | — |
| 2025-06-18 | $116.09 | $360.04 | 55,900 | — | — |
| 2025-06-17 | $115.68 | $358.77 | 74,900 | — | — |
| 2025-06-16 | $115.58 | $358.46 | 58,500 | — | — |
| 2025-06-13 | $116.69 | $361.91 | 83,200 | — | — |
| 2025-06-12 | $118.65 | $367.98 | 47,700 | — | — |
| 2025-06-11 | $118.71 | $368.17 | 63,900 | — | — |
| 2025-06-10 | $119.53 | $370.71 | 49,100 | — | — |
| 2025-06-09 | $118.64 | $367.95 | 54,300 | — | — |
| 2025-06-06 | $117.90 | $365.66 | 79,500 | — | — |
| 2025-06-05 | $116.17 | $360.29 | 103,100 | — | — |
| 2025-06-04 | $116.80 | $362.25 | 39,600 | — | — |
| 2025-06-03 | $118.45 | $367.36 | 35,700 | — | — |
| 2025-06-02 | $117.44 | $364.23 | 59,400 | — | — |
| 2025-05-30 | $117.89 | $365.63 | 61,300 | — | — |
| 2025-05-29 | $119.27 | $369.91 | 48,500 | — | — |
| 2025-05-28 | $118.05 | $366.12 | 32,000 | — | — |
| 2025-05-27 | $119.89 | $371.83 | 41,400 | — | — |
| 2025-05-23 | $118.16 | $366.46 | 48,100 | — | — |
| 2025-05-22 | $118.81 | $368.48 | 34,700 | — | — |
| 2025-05-21 | $119.55 | $370.78 | 51,900 | — | — |
| 2025-05-20 | $122.20 | $378.99 | 26,700 | — | — |
| 2025-05-19 | $122.76 | $380.73 | 30,100 | — | — |
| 2025-05-16 | $122.80 | $380.86 | 44,300 | — | — |
| 2025-05-15 | $123.42 | $382.78 | 55,400 | — | — |
| 2025-05-14 | $121.24 | $376.02 | 45,400 | — | — |
| 2025-05-13 | $121.61 | $377.16 | 41,600 | — | — |
| 2025-05-12 | $121.48 | $376.76 | 91,900 | — | — |
| 2025-05-09 | $118.80 | $368.45 | 51,000 | — | — |
| 2025-05-08 | $119.14 | $369.50 | 49,200 | — | — |
| 2025-05-07 | $116.73 | $362.03 | 48,300 | — | — |
| 2025-05-06 | $116.45 | $361.16 | 49,400 | — | — |
| 2025-05-05 | $117.88 | $365.60 | 68,000 | — | — |
| 2025-05-02 | $117.46 | $364.29 | 55,200 | — | — |
| 2025-05-01 | $116.40 | $361.01 | 56,100 | — | — |
| 2025-04-30 | $115.87 | $359.36 | 73,400 | — | — |
| 2025-04-29 | $117.47 | $364.32 | 61,200 | — | — |
| 2025-04-28 | $116.75 | $362.09 | 44,600 | — | — |
| 2025-04-25 | $116.78 | $362.18 | 56,600 | — | — |
| 2025-04-24 | $118.70 | $368.14 | 58,300 | — | — |
| 2025-04-23 | $117.14 | $363.30 | 63,200 | — | — |
| 2025-04-22 | $115.21 | $357.32 | 74,400 | — | — |
| 2025-04-21 | $112.29 | $348.26 | 65,700 | — | — |
| 2025-04-17 | $113.74 | $352.76 | 69,000 | — | — |
| 2025-04-16 | $113.10 | $350.77 | 73,100 | — | — |
| 2025-04-15 | $112.38 | $348.54 | 51,500 | — | — |
| 2025-04-14 | $111.33 | $342.83 | 67,300 | — | — |
| 2025-04-11 | $109.57 | $337.41 | 111,400 | — | — |
| 2025-04-10 | $108.93 | $335.44 | 120,700 | — | — |
| 2025-04-09 | $113.68 | $350.07 | 224,600 | — | — |
| 2025-04-08 | $110.43 | $340.06 | 91,100 | — | — |
| 2025-04-07 | $110.14 | $339.17 | 154,800 | — | — |
| 2025-04-04 | $112.43 | $346.22 | 149,200 | — | — |
| 2025-04-03 | $112.66 | $346.93 | 133,900 | — | — |
| 2025-04-02 | $118.02 | $363.43 | 74,900 | — | — |
| 2025-04-01 | $117.44 | $361.65 | 46,900 | — | — |
| 2025-03-31 | $117.47 | $361.74 | 63,400 | — | — |
| 2025-03-28 | $117.50 | $361.83 | 43,700 | — | — |
| 2025-03-27 | $119.73 | $368.70 | 52,900 | — | — |
| 2025-03-26 | $120.21 | $370.18 | 43,200 | — | — |
| 2025-03-25 | $119.00 | $366.45 | 53,300 | — | — |
| 2025-03-24 | $119.85 | $369.07 | 84,300 | — | — |
| 2025-03-21 | $118.12 | $363.74 | 276,800 | — | — |
| 2025-03-20 | $117.60 | $362.14 | 70,800 | — | — |
| 2025-03-19 | $118.38 | $364.54 | 78,000 | — | — |
| 2025-03-18 | $118.34 | $364.42 | 99,100 | — | — |
| 2025-03-17 | $117.61 | $362.17 | 81,600 | — | — |
| 2025-03-14 | $117.95 | $363.22 | 55,000 | — | — |
| 2025-03-13 | $115.07 | $354.35 | 73,600 | — | — |
| 2025-03-12 | $114.48 | $352.53 | 62,700 | — | — |
| 2025-03-11 | $114.54 | $352.72 | 141,600 | — | — |
| 2025-03-10 | $114.61 | $352.93 | 71,600 | — | — |
| 2025-03-07 | $116.80 | $359.68 | 57,900 | — | — |
| 2025-03-06 | $115.68 | $356.23 | 67,700 | — | — |
| 2025-03-05 | $114.83 | $353.61 | 57,100 | — | — |
| 2025-03-04 | $116.62 | $359.12 | 43,500 | — | — |
| 2025-03-03 | $119.41 | $367.71 | 63,800 | — | — |
| 2025-02-28 | $118.99 | $366.42 | 64,900 | — | — |
| 2025-02-27 | $117.61 | $362.17 | 38,200 | — | — |
| 2025-02-26 | $117.27 | $361.12 | 46,600 | — | — |
| 2025-02-25 | $117.87 | $362.97 | 44,700 | — | — |
| 2025-02-24 | $117.13 | $360.69 | 46,800 | — | — |
| 2025-02-21 | $117.19 | $360.88 | 49,800 | — | — |
| 2025-02-20 | $118.27 | $364.20 | 46,900 | — | — |
| 2025-02-19 | $119.35 | $367.53 | 41,300 | — | — |
| 2025-02-18 | $120.02 | $369.59 | 44,400 | — | — |
| 2025-02-14 | $119.05 | $366.60 | 39,600 | — | — |
| 2025-02-13 | $119.49 | $367.96 | 38,700 | — | — |
| 2025-02-12 | $118.17 | $363.89 | 47,700 | — | — |
| 2025-02-11 | $120.39 | $370.73 | 40,100 | — | — |
| 2025-02-10 | $118.47 | $364.82 | 31,100 | — | — |
| 2025-02-07 | $118.90 | $366.14 | 57,100 | — | — |
| 2025-02-06 | $120.31 | $370.48 | 32,000 | — | — |
| 2025-02-05 | $119.55 | $368.14 | 32,700 | — | — |
| 2025-02-04 | $119.14 | $366.88 | 38,800 | — | — |
| 2025-02-03 | $116.65 | $359.21 | 62,200 | — | — |
| 2025-01-31 | $118.13 | $363.77 | 48,700 | — | — |
| 2025-01-30 | $118.00 | $363.37 | 37,500 | — | — |
| 2025-01-29 | $118.29 | $364.26 | 45,700 | — | — |
| 2025-01-28 | $119.02 | $366.51 | 47,300 | — | — |
| 2025-01-27 | $120.38 | $370.70 | 81,000 | — | — |
| 2025-01-24 | $115.84 | $356.72 | 68,800 | — | — |
| 2025-01-23 | $118.79 | $365.80 | 47,500 | — | — |
| 2025-01-22 | $118.88 | $366.08 | 61,300 | — | — |
| 2025-01-21 | $120.04 | $369.65 | 62,700 | — | — |
| 2025-01-17 | $119.68 | $368.54 | 84,600 | — | — |
| 2025-01-16 | $118.94 | $366.27 | 61,100 | — | — |
| 2025-01-15 | $119.47 | $367.90 | 46,100 | — | — |
| 2025-01-14 | $118.39 | $362.14 | 62,100 | — | — |
| 2025-01-13 | $115.96 | $354.71 | 81,400 | — | — |
| 2025-01-10 | $114.58 | $350.49 | 87,000 | — | — |
| 2025-01-08 | $116.96 | $357.77 | 40,000 | — | — |
| 2025-01-07 | $116.51 | $356.39 | 59,000 | — | — |
| 2025-01-06 | $117.70 | $360.03 | 51,200 | — | — |
| 2025-01-03 | $118.82 | $363.45 | 121,900 | — | — |
| 2025-01-02 | $117.34 | $358.93 | 83,300 | — | — |