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
- 1983-01-21 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 | $81.96 | $90.23 | 1,059,000 | — | — |
| 2025-12-30 | $82.47 | $90.79 | 2,330,700 | — | — |
| 2025-12-29 | $82.20 | $90.49 | 1,989,400 | — | — |
| 2025-12-26 | $82.62 | $90.96 | 1,237,200 | — | — |
| 2025-12-24 | $82.57 | $90.90 | 728,500 | — | — |
| 2025-12-23 | $82.88 | $91.24 | 1,609,500 | — | — |
| 2025-12-22 | $83.84 | $92.30 | 1,964,300 | — | — |
| 2025-12-19 | $82.75 | $91.10 | 3,587,800 | — | — |
| 2025-12-18 | $82.46 | $90.78 | 3,336,700 | — | — |
| 2025-12-17 | $82.48 | $90.80 | 3,629,100 | — | — |
| 2025-12-16 | $81.04 | $89.22 | 2,061,100 | — | — |
| 2025-12-15 | $81.53 | $89.76 | 2,414,500 | — | — |
| 2025-12-12 | $82.08 | $90.36 | 3,308,500 | — | — |
| 2025-12-11 | $82.11 | $90.39 | 2,550,200 | — | — |
| 2025-12-10 | $80.74 | $88.89 | 3,500,200 | — | — |
| 2025-12-09 | $78.51 | $86.43 | 3,878,100 | — | — |
| 2025-12-08 | $78.04 | $85.91 | 4,170,800 | — | — |
| 2025-12-05 | $81.40 | $89.61 | 10,745,800 | — | — |
| 2025-12-04 | $77.03 | $84.80 | 5,125,400 | — | — |
| 2025-12-03 | $75.98 | $83.65 | 3,974,200 | — | — |
| 2025-12-02 | $75.84 | $83.49 | 4,079,900 | — | — |
| 2025-12-01 | $77.41 | $85.22 | 3,558,500 | — | — |
| 2025-11-28 | $77.93 | $85.79 | 1,398,800 | — | — |
| 2025-11-26 | $77.94 | $85.80 | 3,789,600 | — | — |
| 2025-11-25 | $78.21 | $86.10 | 2,403,400 | — | — |
| 2025-11-24 | $76.01 | $83.68 | 4,963,200 | — | — |
| 2025-11-21 | $75.47 | $83.08 | 3,811,400 | — | — |
| 2025-11-20 | $71.11 | $78.28 | 2,343,600 | — | — |
| 2025-11-19 | $72.15 | $79.43 | 3,505,400 | — | — |
| 2025-11-18 | $72.20 | $79.48 | 2,788,500 | — | — |
| 2025-11-17 | $71.35 | $78.55 | 3,205,200 | — | — |
| 2025-11-14 | $72.13 | $79.41 | 2,599,000 | — | — |
| 2025-11-13 | $71.75 | $78.99 | 2,754,600 | — | — |
| 2025-11-12 | $72.49 | $79.80 | 1,960,800 | — | — |
| 2025-11-11 | $71.74 | $78.98 | 1,122,100 | — | — |
| 2025-11-10 | $70.72 | $77.86 | 1,640,700 | — | — |
| 2025-11-07 | $70.10 | $77.17 | 1,354,100 | — | — |
| 2025-11-06 | $69.00 | $75.96 | 1,722,800 | — | — |
| 2025-11-05 | $68.88 | $75.83 | 2,450,000 | — | — |
| 2025-11-04 | $69.08 | $76.05 | 1,661,500 | — | — |
| 2025-11-03 | $69.82 | $76.86 | 1,881,400 | — | — |
| 2025-10-31 | $69.91 | $76.96 | 1,274,100 | — | — |
| 2025-10-30 | $70.11 | $77.18 | 2,398,500 | — | — |
| 2025-10-29 | $69.58 | $76.60 | 2,550,000 | — | — |
| 2025-10-28 | $71.75 | $78.99 | 1,512,600 | — | — |
| 2025-10-27 | $72.85 | $80.20 | 2,696,600 | — | — |
| 2025-10-24 | $73.51 | $80.93 | 1,772,800 | — | — |
| 2025-10-23 | $74.52 | $82.04 | 1,906,100 | — | — |
| 2025-10-22 | $74.45 | $81.96 | 2,002,300 | — | — |
| 2025-10-21 | $75.00 | $82.57 | 2,595,400 | — | — |
| 2025-10-20 | $74.99 | $82.56 | 4,088,700 | — | — |
| 2025-10-17 | $71.97 | $79.23 | 2,372,200 | — | — |
| 2025-10-16 | $71.56 | $78.78 | 5,394,400 | — | — |
| 2025-10-15 | $68.76 | $75.70 | 4,759,100 | — | — |
| 2025-10-14 | $71.21 | $78.39 | 2,452,400 | — | — |
| 2025-10-13 | $69.30 | $76.29 | 2,971,300 | — | — |
| 2025-10-10 | $68.37 | $75.27 | 2,465,900 | — | — |
| 2025-10-09 | $69.75 | $76.79 | 2,399,100 | — | — |
| 2025-10-08 | $70.26 | $77.35 | 1,770,300 | — | — |
| 2025-10-07 | $69.02 | $75.98 | 1,881,600 | — | — |
| 2025-10-06 | $70.11 | $77.18 | 2,098,900 | — | — |
| 2025-10-03 | $70.46 | $77.57 | 1,547,200 | — | — |
| 2025-10-02 | $69.12 | $76.09 | 2,479,900 | — | — |
| 2025-10-01 | $68.07 | $74.94 | 4,741,900 | — | — |
| 2025-09-30 | $68.56 | $75.48 | 1,743,300 | — | — |
| 2025-09-29 | $67.67 | $74.50 | 1,995,200 | — | — |
| 2025-09-26 | $67.55 | $74.37 | 2,967,100 | — | — |
| 2025-09-25 | $66.89 | $73.64 | 3,943,400 | — | — |
| 2025-09-24 | $68.35 | $75.25 | 2,467,700 | — | — |
| 2025-09-23 | $67.50 | $74.31 | 3,007,200 | — | — |
| 2025-09-22 | $68.00 | $74.86 | 2,880,000 | — | — |
| 2025-09-19 | $68.17 | $75.05 | 5,454,100 | — | — |
| 2025-09-18 | $67.22 | $74.00 | 2,626,000 | — | — |
| 2025-09-17 | $64.32 | $70.81 | 1,955,600 | — | — |
| 2025-09-16 | $65.16 | $71.73 | 1,865,800 | — | — |
| 2025-09-15 | $65.48 | $72.09 | 2,923,600 | — | — |
| 2025-09-12 | $66.68 | $73.41 | 3,147,800 | — | — |
| 2025-09-11 | $68.46 | $75.37 | 1,714,700 | — | — |
| 2025-09-10 | $67.66 | $74.49 | 2,397,900 | — | — |
| 2025-09-09 | $68.25 | $75.14 | 2,362,900 | — | — |
| 2025-09-08 | $68.79 | $75.73 | 3,557,000 | — | — |
| 2025-09-05 | $68.09 | $74.96 | 2,761,000 | — | — |
| 2025-09-04 | $68.00 | $74.86 | 3,411,900 | — | — |
| 2025-09-03 | $67.14 | $73.91 | 3,829,400 | — | — |
| 2025-09-02 | $65.33 | $71.92 | 3,775,600 | — | — |
| 2025-08-29 | $67.40 | $74.20 | 4,073,100 | — | — |
| 2025-08-28 | $64.58 | $71.10 | 14,909,500 | — | — |
| 2025-08-27 | $74.11 | $81.59 | 4,098,000 | — | — |
| 2025-08-26 | $73.66 | $81.09 | 4,309,300 | — | — |
| 2025-08-25 | $73.48 | $80.89 | 1,619,700 | — | — |
| 2025-08-22 | $75.22 | $82.81 | 1,992,200 | — | — |
| 2025-08-21 | $73.04 | $80.41 | 1,712,100 | — | — |
| 2025-08-20 | $73.50 | $80.92 | 3,098,300 | — | — |
| 2025-08-19 | $74.02 | $81.49 | 1,866,300 | — | — |
| 2025-08-18 | $73.53 | $80.95 | 1,832,700 | — | — |
| 2025-08-15 | $73.26 | $80.65 | 1,397,200 | — | — |
| 2025-08-14 | $73.44 | $80.85 | 1,117,500 | — | — |
| 2025-08-13 | $74.27 | $81.76 | 1,450,100 | — | — |
| 2025-08-12 | $72.69 | $80.02 | 1,469,400 | — | — |
| 2025-08-11 | $70.88 | $78.03 | 2,105,000 | — | — |
| 2025-08-08 | $70.29 | $77.38 | 956,200 | — | — |
| 2025-08-07 | $69.20 | $76.18 | 1,197,600 | — | — |
| 2025-08-06 | $68.12 | $74.99 | 1,805,100 | — | — |
| 2025-08-05 | $69.56 | $76.58 | 2,162,700 | — | — |
| 2025-08-04 | $71.45 | $78.66 | 1,417,000 | — | — |
| 2025-08-01 | $70.87 | $78.02 | 1,359,100 | — | — |
| 2025-07-31 | $70.69 | $77.82 | 1,494,600 | — | — |
| 2025-07-30 | $72.28 | $79.57 | 1,421,900 | — | — |
| 2025-07-29 | $73.70 | $81.14 | 1,080,000 | — | — |
| 2025-07-28 | $72.91 | $80.27 | 1,019,300 | — | — |
| 2025-07-25 | $74.59 | $82.12 | 1,284,900 | — | — |
| 2025-07-24 | $73.80 | $81.25 | 2,526,700 | — | — |
| 2025-07-23 | $73.38 | $80.78 | 2,648,300 | — | — |
| 2025-07-22 | $73.03 | $80.40 | 2,832,500 | — | — |
| 2025-07-21 | $71.32 | $78.52 | 2,019,200 | — | — |
| 2025-07-18 | $72.63 | $79.96 | 1,870,500 | — | — |
| 2025-07-17 | $73.26 | $80.65 | 2,617,000 | — | — |
| 2025-07-16 | $72.70 | $80.03 | 4,496,600 | — | — |
| 2025-07-15 | $72.20 | $79.48 | 2,799,900 | — | — |
| 2025-07-14 | $73.61 | $81.04 | 2,236,000 | — | — |
| 2025-07-11 | $74.77 | $82.31 | 2,517,900 | — | — |
| 2025-07-10 | $76.70 | $84.44 | 2,984,000 | — | — |
| 2025-07-09 | $74.95 | $82.51 | 3,549,100 | — | — |
| 2025-07-08 | $74.26 | $81.75 | 2,786,100 | — | — |
| 2025-07-07 | $73.29 | $80.68 | 3,553,200 | — | — |
| 2025-07-03 | $73.30 | $80.70 | 1,492,300 | — | — |
| 2025-07-02 | $73.02 | $80.39 | 3,396,900 | — | — |
| 2025-07-01 | $72.81 | $80.16 | 2,583,300 | — | — |
| 2025-06-30 | $71.16 | $78.34 | 2,153,500 | — | — |
| 2025-06-27 | $71.14 | $78.32 | 5,274,900 | — | — |
| 2025-06-26 | $69.69 | $76.72 | 1,518,900 | — | — |
| 2025-06-25 | $69.54 | $76.56 | 1,993,500 | — | — |
| 2025-06-24 | $70.93 | $78.09 | 4,258,300 | — | — |
| 2025-06-23 | $69.52 | $76.53 | 4,444,700 | — | — |
| 2025-06-20 | $69.47 | $76.48 | 4,618,300 | — | — |
| 2025-06-18 | $69.81 | $76.85 | 3,924,600 | — | — |
| 2025-06-17 | $68.76 | $75.70 | 3,224,100 | — | — |
| 2025-06-16 | $69.74 | $76.78 | 2,022,300 | — | — |
| 2025-06-13 | $69.70 | $76.73 | 1,573,600 | — | — |
| 2025-06-12 | $70.88 | $78.03 | 1,443,000 | — | — |
| 2025-06-11 | $71.42 | $78.63 | 2,293,900 | — | — |
| 2025-06-10 | $72.69 | $80.02 | 1,923,600 | — | — |
| 2025-06-09 | $71.97 | $79.23 | 2,581,000 | — | — |
| 2025-06-06 | $72.33 | $79.63 | 4,093,500 | — | — |
| 2025-06-05 | $71.18 | $78.36 | 5,056,100 | — | — |
| 2025-06-04 | $67.42 | $74.22 | 3,045,000 | — | — |
| 2025-06-03 | $66.91 | $73.66 | 4,138,500 | — | — |
| 2025-06-02 | $67.00 | $73.76 | 5,332,000 | — | — |
| 2025-05-30 | $68.28 | $75.17 | 8,292,500 | — | — |
| 2025-05-29 | $79.96 | $88.03 | 4,048,400 | — | — |
| 2025-05-28 | $80.12 | $88.20 | 2,434,700 | — | — |
| 2025-05-27 | $80.59 | $88.72 | 2,684,400 | — | — |
| 2025-05-23 | $78.83 | $86.78 | 1,549,000 | — | — |
| 2025-05-22 | $79.30 | $87.30 | 2,037,400 | — | — |
| 2025-05-21 | $79.37 | $87.38 | 1,546,600 | — | — |
| 2025-05-20 | $81.50 | $89.72 | 2,115,800 | — | — |
| 2025-05-19 | $81.91 | $90.17 | 1,620,900 | — | — |
| 2025-05-16 | $82.92 | $91.29 | 1,519,700 | — | — |
| 2025-05-15 | $81.45 | $89.67 | 2,673,000 | — | — |
| 2025-05-14 | $80.47 | $88.59 | 2,685,400 | — | — |
| 2025-05-13 | $81.76 | $90.01 | 1,568,400 | — | — |
| 2025-05-12 | $84.44 | $92.96 | 1,484,700 | — | — |
| 2025-05-09 | $82.27 | $90.57 | 1,265,500 | — | — |
| 2025-05-08 | $82.92 | $91.29 | 1,779,300 | — | — |
| 2025-05-07 | $81.25 | $89.45 | 1,412,800 | — | — |
| 2025-05-06 | $80.57 | $88.70 | 1,633,100 | — | — |
| 2025-05-05 | $81.57 | $89.80 | 1,901,500 | — | — |
| 2025-05-02 | $82.30 | $90.60 | 1,708,600 | — | — |
| 2025-05-01 | $81.14 | $89.33 | 1,387,200 | — | — |
| 2025-04-30 | $81.67 | $89.91 | 1,549,400 | — | — |
| 2025-04-29 | $82.23 | $90.53 | 1,298,600 | — | — |
| 2025-04-28 | $81.85 | $90.11 | 1,532,100 | — | — |
| 2025-04-25 | $80.89 | $89.05 | 1,150,400 | — | — |
| 2025-04-24 | $82.58 | $90.91 | 1,123,000 | — | — |
| 2025-04-23 | $80.84 | $89.00 | 1,743,100 | — | — |
| 2025-04-22 | $79.79 | $87.84 | 2,200,000 | — | — |
| 2025-04-21 | $78.70 | $86.64 | 2,258,400 | — | — |
| 2025-04-17 | $79.51 | $87.53 | 2,096,500 | — | — |
| 2025-04-16 | $78.23 | $86.12 | 2,561,300 | — | — |
| 2025-04-15 | $77.80 | $85.65 | 1,386,300 | — | — |
| 2025-04-14 | $78.76 | $86.71 | 1,906,200 | — | — |
| 2025-04-11 | $77.46 | $85.28 | 2,672,200 | — | — |
| 2025-04-10 | $75.37 | $82.97 | 2,499,800 | — | — |
| 2025-04-09 | $77.90 | $85.76 | 2,701,900 | — | — |
| 2025-04-08 | $71.50 | $78.71 | 1,525,300 | — | — |
| 2025-04-07 | $73.31 | $80.71 | 2,432,500 | — | — |
| 2025-04-04 | $73.77 | $81.21 | 2,661,500 | — | — |
| 2025-04-03 | $78.17 | $86.06 | 2,485,000 | — | — |
| 2025-04-02 | $81.23 | $89.43 | 1,813,500 | — | — |
| 2025-04-01 | $81.27 | $89.47 | 2,059,100 | — | — |
| 2025-03-31 | $84.35 | $92.86 | 1,776,500 | — | — |
| 2025-03-28 | $83.77 | $92.22 | 1,736,400 | — | — |
| 2025-03-27 | $84.98 | $93.55 | 2,256,800 | — | — |
| 2025-03-26 | $83.86 | $92.32 | 1,523,400 | — | — |
| 2025-03-25 | $83.70 | $92.14 | 1,670,300 | — | — |
| 2025-03-24 | $84.07 | $92.55 | 2,343,400 | — | — |
| 2025-03-21 | $81.71 | $89.95 | 3,706,200 | — | — |
| 2025-03-20 | $80.39 | $88.50 | 1,820,900 | — | — |
| 2025-03-19 | $80.12 | $88.20 | 2,779,800 | — | — |
| 2025-03-18 | $80.04 | $88.12 | 1,720,000 | — | — |
| 2025-03-17 | $79.91 | $87.97 | 2,923,800 | — | — |
| 2025-03-14 | $81.22 | $89.41 | 2,436,700 | — | — |
| 2025-03-13 | $77.73 | $85.57 | 2,044,600 | — | — |
| 2025-03-12 | $79.07 | $87.05 | 2,938,200 | — | — |
| 2025-03-11 | $81.03 | $89.21 | 3,370,800 | — | — |
| 2025-03-10 | $79.89 | $87.95 | 4,074,000 | — | — |
| 2025-03-07 | $85.00 | $93.58 | 5,336,900 | — | — |
| 2025-03-06 | $90.98 | $100.16 | 2,924,600 | — | — |
| 2025-03-05 | $91.33 | $100.54 | 2,078,500 | — | — |
| 2025-03-04 | $90.67 | $99.82 | 2,636,100 | — | — |
| 2025-03-03 | $91.65 | $100.90 | 1,660,400 | — | — |
| 2025-02-28 | $90.38 | $99.50 | 1,899,100 | — | — |
| 2025-02-27 | $89.87 | $98.94 | 1,545,900 | — | — |
| 2025-02-26 | $90.99 | $100.17 | 1,076,400 | — | — |
| 2025-02-25 | $90.26 | $99.37 | 1,353,600 | — | — |
| 2025-02-24 | $90.06 | $99.15 | 1,736,500 | — | — |
| 2025-02-21 | $88.48 | $97.41 | 1,564,900 | — | — |
| 2025-02-20 | $88.69 | $97.64 | 1,741,200 | — | — |
| 2025-02-19 | $86.46 | $95.18 | 5,215,600 | — | — |
| 2025-02-18 | $87.29 | $96.10 | 1,754,800 | — | — |
| 2025-02-14 | $88.10 | $96.99 | 3,052,900 | — | — |
| 2025-02-13 | $93.68 | $103.13 | 1,037,800 | — | — |
| 2025-02-12 | $92.00 | $101.28 | 880,900 | — | — |
| 2025-02-11 | $93.45 | $102.88 | 681,700 | — | — |
| 2025-02-10 | $93.63 | $103.08 | 1,130,100 | — | — |
| 2025-02-07 | $93.57 | $103.01 | 986,800 | — | — |
| 2025-02-06 | $95.29 | $104.90 | 853,000 | — | — |
| 2025-02-05 | $96.67 | $106.42 | 640,300 | — | — |
| 2025-02-04 | $95.30 | $104.92 | 867,800 | — | — |
| 2025-02-03 | $95.34 | $104.96 | 1,126,700 | — | — |
| 2025-01-31 | $96.55 | $106.29 | 1,156,000 | — | — |
| 2025-01-30 | $98.10 | $108.00 | 951,400 | — | — |
| 2025-01-29 | $98.00 | $107.89 | 819,100 | — | — |
| 2025-01-28 | $98.50 | $108.44 | 858,100 | — | — |
| 2025-01-27 | $99.45 | $109.48 | 2,079,000 | — | — |
| 2025-01-24 | $97.70 | $107.56 | 2,270,000 | — | — |
| 2025-01-23 | $95.68 | $105.33 | 983,000 | — | — |
| 2025-01-22 | $95.18 | $104.78 | 1,377,700 | — | — |
| 2025-01-21 | $95.35 | $104.97 | 1,674,800 | — | — |
| 2025-01-17 | $93.27 | $102.68 | 1,951,000 | — | — |
| 2025-01-16 | $92.04 | $101.33 | 1,384,200 | — | — |
| 2025-01-15 | $90.68 | $99.83 | 1,897,200 | — | — |
| 2025-01-14 | $89.11 | $98.10 | 1,855,000 | — | — |
| 2025-01-13 | $91.28 | $100.49 | 1,729,300 | — | — |
| 2025-01-10 | $90.31 | $99.42 | 1,945,200 | — | — |
| 2025-01-08 | $91.88 | $101.15 | 1,107,700 | — | — |
| 2025-01-07 | $92.69 | $102.04 | 1,127,800 | — | — |
| 2025-01-06 | $93.01 | $102.39 | 1,231,700 | — | — |
| 2025-01-03 | $91.79 | $101.05 | 764,600 | — | — |
| 2025-01-02 | $90.66 | $99.81 | 976,200 | — | — |