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
- 1987-10-02 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 | $184.57 | $184.57 | 2,170,000 | — | — |
| 2025-12-30 | $186.81 | $186.81 | 1,259,500 | — | — |
| 2025-12-29 | $189.02 | $189.02 | 2,023,200 | — | — |
| 2025-12-26 | $191.72 | $191.72 | 1,707,600 | — | — |
| 2025-12-24 | $191.37 | $191.37 | 1,566,300 | — | — |
| 2025-12-23 | $191.87 | $191.87 | 2,052,300 | — | — |
| 2025-12-22 | $190.98 | $190.98 | 3,380,000 | — | — |
| 2025-12-19 | $185.83 | $185.83 | 4,441,000 | — | — |
| 2025-12-18 | $175.71 | $175.71 | 4,707,800 | — | — |
| 2025-12-17 | $170.44 | $170.44 | 4,582,800 | — | — |
| 2025-12-16 | $175.20 | $175.20 | 4,319,600 | — | — |
| 2025-12-15 | $178.45 | $178.45 | 4,507,400 | — | — |
| 2025-12-12 | $178.34 | $178.34 | 7,353,000 | — | — |
| 2025-12-11 | $198.50 | $198.50 | 5,474,400 | — | — |
| 2025-12-10 | $197.45 | $197.45 | 4,188,500 | — | — |
| 2025-12-09 | $192.73 | $192.73 | 3,995,700 | — | — |
| 2025-12-08 | $185.86 | $185.86 | 5,857,200 | — | — |
| 2025-12-05 | $181.79 | $181.79 | 5,181,700 | — | — |
| 2025-12-04 | $177.35 | $177.35 | 6,568,600 | — | — |
| 2025-12-03 | $170.96 | $170.96 | 4,085,700 | — | — |
| 2025-12-02 | $164.89 | $164.89 | 4,572,600 | — | — |
| 2025-12-01 | $163.50 | $163.50 | 4,136,200 | — | — |
| 2025-11-28 | $164.26 | $164.26 | 4,781,500 | — | — |
| 2025-11-26 | $154.00 | $154.00 | 3,664,300 | — | — |
| 2025-11-25 | $148.85 | $148.85 | 6,559,700 | — | — |
| 2025-11-24 | $151.81 | $151.81 | 5,471,200 | — | — |
| 2025-11-21 | $139.51 | $139.51 | 5,003,000 | — | — |
| 2025-11-20 | $135.61 | $135.61 | 5,688,700 | — | — |
| 2025-11-19 | $142.94 | $142.94 | 3,658,500 | — | — |
| 2025-11-18 | $138.15 | $138.15 | 3,108,900 | — | — |
| 2025-11-17 | $139.07 | $139.07 | 3,523,500 | — | — |
| 2025-11-14 | $139.33 | $139.33 | 4,134,900 | — | — |
| 2025-11-13 | $139.97 | $139.97 | 7,205,800 | — | — |
| 2025-11-12 | $156.67 | $156.67 | 3,716,900 | — | — |
| 2025-11-11 | $158.01 | $158.01 | 4,184,700 | — | — |
| 2025-11-10 | $166.72 | $166.72 | 6,874,700 | — | — |
| 2025-11-07 | $154.51 | $154.51 | 7,985,100 | — | — |
| 2025-11-06 | $159.30 | $159.30 | 10,803,400 | — | — |
| 2025-11-05 | $134.63 | $134.63 | 9,063,100 | — | — |
| 2025-11-04 | $128.70 | $128.70 | 4,230,900 | — | — |
| 2025-11-03 | $132.00 | $132.00 | 3,782,700 | — | — |
| 2025-10-31 | $131.96 | $131.96 | 4,537,100 | — | — |
| 2025-10-30 | $132.71 | $132.71 | 3,002,500 | — | — |
| 2025-10-29 | $138.06 | $138.06 | 3,712,000 | — | — |
| 2025-10-28 | $134.24 | $134.24 | 3,008,400 | — | — |
| 2025-10-27 | $134.99 | $134.99 | 4,588,800 | — | — |
| 2025-10-24 | $129.34 | $129.34 | 5,477,100 | — | — |
| 2025-10-23 | $121.52 | $121.52 | 2,603,300 | — | — |
| 2025-10-22 | $115.37 | $115.37 | 3,602,300 | — | — |
| 2025-10-21 | $120.79 | $120.79 | 2,993,200 | — | — |
| 2025-10-20 | $120.20 | $120.20 | 3,075,800 | — | — |
| 2025-10-17 | $116.35 | $116.35 | 2,405,500 | — | — |
| 2025-10-16 | $115.96 | $115.96 | 3,368,300 | — | — |
| 2025-10-15 | $110.41 | $110.41 | 3,175,500 | — | — |
| 2025-10-14 | $109.37 | $109.37 | 2,641,100 | — | — |
| 2025-10-13 | $115.13 | $115.13 | 2,868,300 | — | — |
| 2025-10-10 | $111.10 | $111.10 | 3,883,700 | — | — |
| 2025-10-09 | $122.35 | $122.35 | 3,574,600 | — | — |
| 2025-10-08 | $116.67 | $116.67 | 2,378,700 | — | — |
| 2025-10-07 | $113.56 | $113.56 | 3,932,300 | — | — |
| 2025-10-06 | $114.77 | $114.77 | 3,775,500 | — | — |
| 2025-10-03 | $113.58 | $113.58 | 3,016,800 | — | — |
| 2025-10-02 | $112.79 | $112.79 | 3,007,500 | — | — |
| 2025-10-01 | $114.65 | $114.65 | 3,101,700 | — | — |
| 2025-09-30 | $107.72 | $107.72 | 2,331,000 | — | — |
| 2025-09-29 | $107.97 | $107.97 | 2,411,700 | — | — |
| 2025-09-26 | $106.99 | $106.99 | 2,968,500 | — | — |
| 2025-09-25 | $106.57 | $106.57 | 2,602,600 | — | — |
| 2025-09-24 | $106.52 | $106.52 | 3,291,700 | — | — |
| 2025-09-23 | $109.29 | $109.29 | 3,488,300 | — | — |
| 2025-09-22 | $114.60 | $114.60 | 4,579,000 | — | — |
| 2025-09-19 | $109.11 | $109.11 | 3,427,000 | — | — |
| 2025-09-18 | $108.05 | $108.05 | 3,659,700 | — | — |
| 2025-09-17 | $103.41 | $103.41 | 3,901,100 | — | — |
| 2025-09-16 | $104.47 | $104.47 | 3,712,600 | — | — |
| 2025-09-15 | $106.34 | $106.34 | 4,235,200 | — | — |
| 2025-09-12 | $102.99 | $102.99 | 3,475,300 | — | — |
| 2025-09-11 | $103.51 | $103.51 | 3,944,100 | — | — |
| 2025-09-10 | $103.49 | $103.49 | 5,020,100 | — | — |
| 2025-09-09 | $99.22 | $99.22 | 2,790,100 | — | — |
| 2025-09-08 | $98.67 | $98.67 | 2,941,200 | — | — |
| 2025-09-05 | $97.84 | $97.84 | 7,214,700 | — | — |
| 2025-09-04 | $95.62 | $95.62 | 5,600,300 | — | — |
| 2025-09-03 | $88.47 | $88.47 | 3,760,300 | — | — |
| 2025-09-02 | $87.80 | $87.80 | 4,122,500 | — | — |
| 2025-08-29 | $90.47 | $90.47 | 3,739,900 | — | — |
| 2025-08-28 | $95.20 | $95.20 | 5,218,200 | — | — |
| 2025-08-27 | $90.71 | $90.71 | 4,306,400 | — | — |
| 2025-08-26 | $91.58 | $91.58 | 3,114,000 | — | — |
| 2025-08-25 | $90.50 | $90.50 | 2,842,900 | — | — |
| 2025-08-22 | $89.90 | $89.90 | 3,902,000 | — | — |
| 2025-08-21 | $86.60 | $86.60 | 3,057,700 | — | — |
| 2025-08-20 | $86.55 | $86.55 | 4,682,600 | — | — |
| 2025-08-19 | $87.76 | $87.76 | 4,490,000 | — | — |
| 2025-08-18 | $90.49 | $90.49 | 4,692,800 | — | — |
| 2025-08-15 | $93.40 | $93.40 | 8,990,800 | — | — |
| 2025-08-14 | $91.65 | $91.65 | 28,971,800 | — | — |
| 2025-08-13 | $114.01 | $114.01 | 10,793,700 | — | — |
| 2025-08-12 | $116.56 | $116.56 | 4,019,300 | — | — |
| 2025-08-11 | $113.60 | $113.60 | 4,006,200 | — | — |
| 2025-08-08 | $115.44 | $115.44 | 3,484,900 | — | — |
| 2025-08-07 | $113.82 | $113.82 | 4,458,300 | — | — |
| 2025-08-06 | $107.15 | $107.15 | 2,456,800 | — | — |
| 2025-08-05 | $105.60 | $105.60 | 2,126,200 | — | — |
| 2025-08-04 | $106.74 | $106.74 | 2,453,500 | — | — |
| 2025-08-01 | $102.79 | $102.79 | 3,434,300 | — | — |
| 2025-07-31 | $107.60 | $107.60 | 3,412,300 | — | — |
| 2025-07-30 | $107.23 | $107.23 | 2,307,400 | — | — |
| 2025-07-29 | $106.98 | $106.98 | 3,946,600 | — | — |
| 2025-07-28 | $104.30 | $104.30 | 2,468,100 | — | — |
| 2025-07-25 | $100.14 | $100.14 | 1,596,200 | — | — |
| 2025-07-24 | $98.72 | $98.72 | 1,989,900 | — | — |
| 2025-07-23 | $98.43 | $98.43 | 2,524,200 | — | — |
| 2025-07-22 | $97.02 | $97.02 | 2,939,500 | — | — |
| 2025-07-21 | $99.88 | $99.88 | 1,881,900 | — | — |
| 2025-07-18 | $99.60 | $99.60 | 2,594,800 | — | — |
| 2025-07-17 | $100.28 | $100.28 | 3,485,800 | — | — |
| 2025-07-16 | $97.82 | $97.82 | 2,291,000 | — | — |
| 2025-07-15 | $96.07 | $96.07 | 4,052,200 | — | — |
| 2025-07-14 | $94.52 | $94.52 | 2,456,000 | — | — |
| 2025-07-11 | $93.30 | $93.30 | 1,510,400 | — | — |
| 2025-07-10 | $93.72 | $93.72 | 2,313,800 | — | — |
| 2025-07-09 | $91.25 | $91.25 | 2,027,400 | — | — |
| 2025-07-08 | $90.40 | $90.40 | 2,660,200 | — | — |
| 2025-07-07 | $88.05 | $88.05 | 2,747,100 | — | — |
| 2025-07-03 | $90.90 | $90.90 | 2,017,600 | — | — |
| 2025-07-02 | $88.36 | $88.36 | 1,937,500 | — | — |
| 2025-07-01 | $86.64 | $86.64 | 2,756,500 | — | — |
| 2025-06-30 | $89.21 | $89.21 | 3,203,300 | — | — |
| 2025-06-27 | $87.23 | $87.23 | 4,584,200 | — | — |
| 2025-06-26 | $89.88 | $89.88 | 5,234,800 | — | — |
| 2025-06-25 | $85.63 | $85.63 | 5,400,200 | — | — |
| 2025-06-24 | $80.96 | $80.96 | 2,656,100 | — | — |
| 2025-06-23 | $80.64 | $80.64 | 2,853,600 | — | — |
| 2025-06-20 | $81.20 | $81.20 | 2,806,500 | — | — |
| 2025-06-18 | $82.29 | $82.29 | 3,647,600 | — | — |
| 2025-06-17 | $79.77 | $79.77 | 2,110,100 | — | — |
| 2025-06-16 | $80.76 | $80.76 | 2,312,400 | — | — |
| 2025-06-13 | $77.37 | $77.37 | 2,329,500 | — | — |
| 2025-06-12 | $80.95 | $80.95 | 1,968,800 | — | — |
| 2025-06-11 | $81.51 | $81.51 | 1,941,600 | — | — |
| 2025-06-10 | $82.02 | $82.02 | 1,947,400 | — | — |
| 2025-06-09 | $81.19 | $81.19 | 2,345,900 | — | — |
| 2025-06-06 | $79.74 | $79.74 | 2,035,200 | — | — |
| 2025-06-05 | $79.65 | $79.65 | 2,347,800 | — | — |
| 2025-06-04 | $81.63 | $81.63 | 2,627,600 | — | — |
| 2025-06-03 | $80.50 | $80.50 | 3,187,700 | — | — |
| 2025-06-02 | $76.78 | $76.78 | 2,547,900 | — | — |
| 2025-05-30 | $75.63 | $75.63 | 3,714,700 | — | — |
| 2025-05-29 | $79.52 | $79.52 | 3,934,500 | — | — |
| 2025-05-28 | $78.25 | $78.25 | 4,536,400 | — | — |
| 2025-05-27 | $81.19 | $81.19 | 4,104,200 | — | — |
| 2025-05-23 | $78.46 | $78.46 | 2,309,300 | — | — |
| 2025-05-22 | $78.88 | $78.88 | 2,222,000 | — | — |
| 2025-05-21 | $79.56 | $79.56 | 3,574,400 | — | — |
| 2025-05-20 | $79.45 | $79.45 | 2,088,200 | — | — |
| 2025-05-19 | $79.38 | $79.38 | 2,352,100 | — | — |
| 2025-05-16 | $78.60 | $78.60 | 2,712,500 | — | — |
| 2025-05-15 | $78.82 | $78.82 | 2,127,200 | — | — |
| 2025-05-14 | $80.70 | $80.70 | 3,767,900 | — | — |
| 2025-05-13 | $78.90 | $78.90 | 6,198,400 | — | — |
| 2025-05-12 | $77.77 | $77.77 | 4,661,100 | — | — |
| 2025-05-09 | $70.57 | $70.57 | 3,409,000 | — | — |
| 2025-05-08 | $70.59 | $70.59 | 6,311,200 | — | — |
| 2025-05-07 | $69.62 | $69.62 | 4,427,200 | — | — |
| 2025-05-06 | $69.79 | $69.79 | 2,840,400 | — | — |
| 2025-05-05 | $70.95 | $70.95 | 3,153,200 | — | — |
| 2025-05-02 | $71.64 | $71.64 | 3,342,400 | — | — |
| 2025-05-01 | $69.17 | $69.17 | 5,171,200 | — | — |
| 2025-04-30 | $64.32 | $64.32 | 2,530,500 | — | — |
| 2025-04-29 | $64.84 | $64.84 | 1,572,700 | — | — |
| 2025-04-28 | $64.81 | $64.81 | 2,063,100 | — | — |
| 2025-04-25 | $64.49 | $64.49 | 1,985,600 | — | — |
| 2025-04-24 | $63.51 | $63.51 | 3,126,700 | — | — |
| 2025-04-23 | $59.34 | $59.34 | 3,576,800 | — | — |
| 2025-04-22 | $55.13 | $55.13 | 2,794,800 | — | — |
| 2025-04-21 | $52.12 | $52.12 | 2,727,900 | — | — |
| 2025-04-17 | $55.29 | $55.29 | 1,791,100 | — | — |
| 2025-04-16 | $55.45 | $55.45 | 2,911,000 | — | — |
| 2025-04-15 | $56.54 | $56.54 | 4,292,600 | — | — |
| 2025-04-14 | $56.14 | $56.14 | 2,210,500 | — | — |
| 2025-04-11 | $55.20 | $55.20 | 3,869,600 | — | — |
| 2025-04-10 | $55.44 | $55.44 | 5,030,400 | — | — |
| 2025-04-09 | $63.04 | $63.04 | 8,073,800 | — | — |
| 2025-04-08 | $51.39 | $51.39 | 4,303,100 | — | — |
| 2025-04-07 | $52.83 | $52.83 | 6,365,200 | — | — |
| 2025-04-04 | $50.58 | $50.58 | 10,607,700 | — | — |
| 2025-04-03 | $53.91 | $53.91 | 11,397,400 | — | — |
| 2025-04-02 | $67.54 | $67.54 | 4,660,700 | — | — |
| 2025-04-01 | $63.70 | $63.70 | 3,550,500 | — | — |
| 2025-03-31 | $64.94 | $64.94 | 2,771,700 | — | — |
| 2025-03-28 | $65.73 | $65.73 | 2,425,800 | — | — |
| 2025-03-27 | $67.90 | $67.90 | 4,051,300 | — | — |
| 2025-03-26 | $71.49 | $71.49 | 3,576,900 | — | — |
| 2025-03-25 | $75.64 | $75.64 | 2,932,400 | — | — |
| 2025-03-24 | $76.71 | $76.71 | 4,893,500 | — | — |
| 2025-03-21 | $68.24 | $68.24 | 2,656,300 | — | — |
| 2025-03-20 | $68.71 | $68.71 | 1,859,400 | — | — |
| 2025-03-19 | $69.77 | $69.77 | 5,184,000 | — | — |
| 2025-03-18 | $65.38 | $65.38 | 3,603,300 | — | — |
| 2025-03-17 | $66.99 | $66.99 | 5,802,300 | — | — |
| 2025-03-14 | $64.30 | $64.30 | 4,247,800 | — | — |
| 2025-03-13 | $62.40 | $62.40 | 5,164,100 | — | — |
| 2025-03-12 | $67.32 | $67.32 | 4,343,100 | — | — |
| 2025-03-11 | $66.48 | $66.48 | 4,679,900 | — | — |
| 2025-03-10 | $62.81 | $62.81 | 4,178,600 | — | — |
| 2025-03-07 | $66.54 | $66.54 | 6,248,300 | — | — |
| 2025-03-06 | $65.04 | $65.04 | 4,692,700 | — | — |
| 2025-03-05 | $71.84 | $71.84 | 3,864,900 | — | — |
| 2025-03-04 | $69.57 | $69.57 | 5,901,500 | — | — |
| 2025-03-03 | $68.27 | $68.27 | 5,134,300 | — | — |
| 2025-02-28 | $75.19 | $75.19 | 3,617,100 | — | — |
| 2025-02-27 | $74.92 | $74.92 | 4,011,100 | — | — |
| 2025-02-26 | $78.40 | $78.40 | 4,183,400 | — | — |
| 2025-02-25 | $76.13 | $76.13 | 6,111,300 | — | — |
| 2025-02-24 | $80.22 | $80.22 | 2,486,800 | — | — |
| 2025-02-21 | $82.64 | $82.64 | 2,571,000 | — | — |
| 2025-02-20 | $86.24 | $86.24 | 2,817,800 | — | — |
| 2025-02-19 | $86.38 | $86.38 | 2,300,600 | — | — |
| 2025-02-18 | $88.68 | $88.68 | 2,929,500 | — | — |
| 2025-02-14 | $86.80 | $86.80 | 3,420,100 | — | — |
| 2025-02-13 | $86.46 | $86.46 | 3,232,900 | — | — |
| 2025-02-12 | $87.30 | $87.30 | 2,661,800 | — | — |
| 2025-02-11 | $87.50 | $87.50 | 3,711,800 | — | — |
| 2025-02-10 | $93.66 | $93.66 | 4,463,700 | — | — |
| 2025-02-07 | $95.89 | $95.89 | 5,632,800 | — | — |
| 2025-02-06 | $100.46 | $100.46 | 9,121,600 | — | — |
| 2025-02-05 | $90.10 | $90.10 | 7,404,900 | — | — |
| 2025-02-04 | $87.74 | $87.74 | 3,554,100 | — | — |
| 2025-02-03 | $87.50 | $87.50 | 3,046,800 | — | — |
| 2025-01-31 | $90.49 | $90.49 | 3,126,100 | — | — |
| 2025-01-30 | $89.68 | $89.68 | 3,892,800 | — | — |
| 2025-01-29 | $85.58 | $85.58 | 5,357,700 | — | — |
| 2025-01-28 | $82.49 | $82.49 | 5,106,700 | — | — |
| 2025-01-27 | $81.32 | $81.32 | 12,873,600 | — | — |
| 2025-01-24 | $100.33 | $100.33 | 3,182,700 | — | — |
| 2025-01-23 | $107.76 | $107.76 | 2,208,600 | — | — |
| 2025-01-22 | $107.96 | $107.96 | 3,148,900 | — | — |
| 2025-01-21 | $103.20 | $103.20 | 3,019,200 | — | — |
| 2025-01-17 | $98.29 | $98.29 | 2,327,600 | — | — |
| 2025-01-16 | $95.67 | $95.67 | 1,477,600 | — | — |
| 2025-01-15 | $96.45 | $96.45 | 2,009,700 | — | — |
| 2025-01-14 | $93.00 | $93.00 | 2,836,600 | — | — |
| 2025-01-13 | $92.05 | $92.05 | 3,660,400 | — | — |
| 2025-01-10 | $89.87 | $89.87 | 4,845,700 | — | — |
| 2025-01-08 | $93.66 | $93.66 | 2,574,300 | — | — |
| 2025-01-07 | $97.43 | $97.43 | 4,034,400 | — | — |
| 2025-01-06 | $100.96 | $100.96 | 3,239,200 | — | — |
| 2025-01-03 | $106.24 | $106.24 | 2,945,900 | — | — |
| 2025-01-02 | $100.59 | $100.59 | 2,827,600 | — | — |