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
- 1986-09-24 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 | $106.14 | $129.80 | 872,800 | — | — |
| 2025-12-30 | $107.67 | $131.68 | 640,800 | — | — |
| 2025-12-29 | $107.96 | $132.03 | 982,700 | — | — |
| 2025-12-26 | $107.52 | $131.49 | 640,400 | — | — |
| 2025-12-24 | $107.11 | $130.99 | 454,200 | — | — |
| 2025-12-23 | $107.23 | $131.14 | 885,800 | — | — |
| 2025-12-22 | $107.09 | $130.97 | 989,200 | — | — |
| 2025-12-19 | $106.39 | $130.11 | 1,941,800 | — | — |
| 2025-12-18 | $107.52 | $131.49 | 1,328,300 | — | — |
| 2025-12-17 | $108.78 | $133.03 | 835,400 | — | — |
| 2025-12-16 | $108.01 | $132.09 | 1,349,000 | — | — |
| 2025-12-15 | $107.59 | $131.58 | 1,267,900 | — | — |
| 2025-12-12 | $107.00 | $130.86 | 1,262,600 | — | — |
| 2025-12-11 | $106.85 | $130.67 | 1,281,400 | — | — |
| 2025-12-10 | $106.40 | $130.12 | 1,796,900 | — | — |
| 2025-12-09 | $108.04 | $132.13 | 1,207,600 | — | — |
| 2025-12-08 | $111.91 | $136.86 | 797,000 | — | — |
| 2025-12-05 | $112.50 | $137.58 | 732,800 | — | — |
| 2025-12-04 | $113.02 | $138.22 | 721,200 | — | — |
| 2025-12-03 | $113.04 | $138.24 | 798,100 | — | — |
| 2025-12-02 | $113.86 | $139.25 | 778,700 | — | — |
| 2025-12-01 | $114.70 | $140.27 | 752,600 | — | — |
| 2025-11-28 | $116.22 | $142.13 | 267,900 | — | — |
| 2025-11-26 | $116.25 | $142.17 | 519,500 | — | — |
| 2025-11-25 | $116.19 | $142.09 | 561,800 | — | — |
| 2025-11-24 | $113.13 | $138.35 | 713,900 | — | — |
| 2025-11-21 | $114.35 | $139.84 | 718,600 | — | — |
| 2025-11-20 | $112.79 | $137.94 | 694,000 | — | — |
| 2025-11-19 | $111.92 | $136.87 | 614,600 | — | — |
| 2025-11-18 | $112.67 | $137.79 | 601,500 | — | — |
| 2025-11-17 | $112.00 | $136.97 | 742,800 | — | — |
| 2025-11-14 | $113.46 | $138.76 | 599,300 | — | — |
| 2025-11-13 | $114.28 | $139.76 | 517,100 | — | — |
| 2025-11-12 | $114.80 | $140.39 | 670,600 | — | — |
| 2025-11-11 | $115.60 | $141.37 | 721,400 | — | — |
| 2025-11-10 | $115.21 | $140.90 | 854,900 | — | — |
| 2025-11-07 | $115.27 | $140.97 | 631,000 | — | — |
| 2025-11-06 | $115.07 | $140.73 | 591,400 | — | — |
| 2025-11-05 | $115.30 | $141.01 | 1,116,300 | — | — |
| 2025-11-04 | $117.14 | $143.26 | 1,318,400 | — | — |
| 2025-11-03 | $116.07 | $141.95 | 1,330,700 | — | — |
| 2025-10-31 | $113.85 | $139.23 | 2,051,800 | — | — |
| 2025-10-30 | $116.81 | $142.85 | 3,318,800 | — | — |
| 2025-10-29 | $125.63 | $153.64 | 1,074,100 | — | — |
| 2025-10-28 | $126.28 | $154.43 | 651,600 | — | — |
| 2025-10-27 | $127.18 | $155.54 | 587,000 | — | — |
| 2025-10-24 | $126.13 | $154.25 | 558,400 | — | — |
| 2025-10-23 | $126.42 | $154.61 | 593,400 | — | — |
| 2025-10-22 | $126.28 | $154.43 | 658,700 | — | — |
| 2025-10-21 | $124.90 | $152.75 | 608,200 | — | — |
| 2025-10-20 | $125.20 | $153.11 | 402,400 | — | — |
| 2025-10-17 | $124.55 | $152.32 | 592,200 | — | — |
| 2025-10-16 | $123.00 | $150.42 | 596,900 | — | — |
| 2025-10-15 | $123.65 | $151.22 | 548,300 | — | — |
| 2025-10-14 | $122.93 | $150.34 | 682,600 | — | — |
| 2025-10-13 | $121.31 | $148.36 | 461,900 | — | — |
| 2025-10-10 | $122.15 | $149.38 | 713,500 | — | — |
| 2025-10-09 | $123.16 | $150.62 | 529,900 | — | — |
| 2025-10-08 | $124.40 | $152.14 | 535,900 | — | — |
| 2025-10-07 | $125.20 | $153.11 | 597,000 | — | — |
| 2025-10-06 | $123.62 | $151.18 | 638,500 | — | — |
| 2025-10-03 | $123.23 | $150.70 | 1,017,300 | — | — |
| 2025-10-02 | $123.55 | $151.10 | 705,600 | — | — |
| 2025-10-01 | $124.52 | $152.28 | 654,700 | — | — |
| 2025-09-30 | $127.02 | $155.11 | 586,300 | — | — |
| 2025-09-29 | $125.87 | $153.70 | 417,400 | — | — |
| 2025-09-26 | $126.70 | $154.72 | 301,900 | — | — |
| 2025-09-25 | $125.59 | $153.36 | 435,900 | — | — |
| 2025-09-24 | $125.82 | $153.64 | 675,500 | — | — |
| 2025-09-23 | $126.77 | $154.80 | 394,500 | — | — |
| 2025-09-22 | $126.04 | $153.91 | 626,300 | — | — |
| 2025-09-19 | $124.06 | $151.49 | 1,428,700 | — | — |
| 2025-09-18 | $125.33 | $153.04 | 554,000 | — | — |
| 2025-09-17 | $124.28 | $151.76 | 615,900 | — | — |
| 2025-09-16 | $123.81 | $151.19 | 465,300 | — | — |
| 2025-09-15 | $124.66 | $152.23 | 418,500 | — | — |
| 2025-09-12 | $126.05 | $153.92 | 551,600 | — | — |
| 2025-09-11 | $126.80 | $154.84 | 558,800 | — | — |
| 2025-09-10 | $124.60 | $152.15 | 507,900 | — | — |
| 2025-09-09 | $125.29 | $152.99 | 536,600 | — | — |
| 2025-09-08 | $125.96 | $153.81 | 770,000 | — | — |
| 2025-09-05 | $125.58 | $153.35 | 607,600 | — | — |
| 2025-09-04 | $124.48 | $152.01 | 653,700 | — | — |
| 2025-09-03 | $123.63 | $150.97 | 575,400 | — | — |
| 2025-09-02 | $123.70 | $151.05 | 729,100 | — | — |
| 2025-08-29 | $121.76 | $148.68 | 839,900 | — | — |
| 2025-08-28 | $123.45 | $150.75 | 618,700 | — | — |
| 2025-08-27 | $123.58 | $150.91 | 799,200 | — | — |
| 2025-08-26 | $121.94 | $148.90 | 763,000 | — | — |
| 2025-08-25 | $122.19 | $149.21 | 692,500 | — | — |
| 2025-08-22 | $122.83 | $149.99 | 798,000 | — | — |
| 2025-08-21 | $123.43 | $150.72 | 678,700 | — | — |
| 2025-08-20 | $123.54 | $150.86 | 717,100 | — | — |
| 2025-08-19 | $122.14 | $149.15 | 583,700 | — | — |
| 2025-08-18 | $120.22 | $146.80 | 644,900 | — | — |
| 2025-08-15 | $120.38 | $147.00 | 604,200 | — | — |
| 2025-08-14 | $119.65 | $146.11 | 645,900 | — | — |
| 2025-08-13 | $119.13 | $145.47 | 722,400 | — | — |
| 2025-08-12 | $118.63 | $144.86 | 556,000 | — | — |
| 2025-08-11 | $117.44 | $143.41 | 633,700 | — | — |
| 2025-08-08 | $117.58 | $143.58 | 780,600 | — | — |
| 2025-08-07 | $116.51 | $142.27 | 690,500 | — | — |
| 2025-08-06 | $116.46 | $142.21 | 1,081,300 | — | — |
| 2025-08-05 | $113.88 | $139.06 | 2,195,400 | — | — |
| 2025-08-04 | $109.50 | $133.71 | 1,772,500 | — | — |
| 2025-08-01 | $108.53 | $132.53 | 1,273,000 | — | — |
| 2025-07-31 | $110.11 | $134.46 | 1,234,500 | — | — |
| 2025-07-30 | $109.96 | $134.27 | 901,500 | — | — |
| 2025-07-29 | $108.26 | $132.20 | 754,800 | — | — |
| 2025-07-28 | $107.17 | $130.87 | 754,600 | — | — |
| 2025-07-25 | $107.67 | $131.48 | 675,600 | — | — |
| 2025-07-24 | $107.13 | $130.82 | 777,000 | — | — |
| 2025-07-23 | $108.77 | $132.82 | 1,078,800 | — | — |
| 2025-07-22 | $108.39 | $132.36 | 1,076,900 | — | — |
| 2025-07-21 | $110.00 | $134.32 | 648,700 | — | — |
| 2025-07-18 | $110.01 | $134.34 | 616,400 | — | — |
| 2025-07-17 | $110.36 | $134.76 | 1,155,200 | — | — |
| 2025-07-16 | $109.92 | $134.23 | 1,873,300 | — | — |
| 2025-07-15 | $107.28 | $131.00 | 3,839,500 | — | — |
| 2025-07-14 | $119.67 | $146.13 | 813,100 | — | — |
| 2025-07-11 | $118.43 | $144.62 | 885,100 | — | — |
| 2025-07-10 | $117.49 | $143.47 | 959,000 | — | — |
| 2025-07-09 | $117.75 | $143.79 | 1,064,400 | — | — |
| 2025-07-08 | $118.13 | $144.25 | 877,700 | — | — |
| 2025-07-07 | $119.39 | $145.79 | 647,800 | — | — |
| 2025-07-03 | $119.04 | $145.36 | 400,800 | — | — |
| 2025-07-02 | $118.88 | $145.17 | 816,000 | — | — |
| 2025-07-01 | $120.42 | $147.05 | 857,600 | — | — |
| 2025-06-30 | $122.63 | $149.54 | 453,100 | — | — |
| 2025-06-27 | $122.20 | $149.01 | 1,256,700 | — | — |
| 2025-06-26 | $121.54 | $148.21 | 627,900 | — | — |
| 2025-06-25 | $120.67 | $147.15 | 474,600 | — | — |
| 2025-06-24 | $120.92 | $147.45 | 575,000 | — | — |
| 2025-06-23 | $120.22 | $146.60 | 525,900 | — | — |
| 2025-06-20 | $119.18 | $145.33 | 1,297,500 | — | — |
| 2025-06-18 | $119.75 | $146.03 | 526,500 | — | — |
| 2025-06-17 | $119.19 | $145.34 | 769,500 | — | — |
| 2025-06-16 | $120.51 | $146.95 | 658,100 | — | — |
| 2025-06-13 | $120.92 | $147.45 | 376,000 | — | — |
| 2025-06-12 | $120.18 | $146.55 | 955,000 | — | — |
| 2025-06-11 | $119.41 | $145.61 | 674,700 | — | — |
| 2025-06-10 | $119.23 | $145.39 | 605,000 | — | — |
| 2025-06-09 | $120.30 | $146.70 | 542,800 | — | — |
| 2025-06-06 | $121.54 | $148.21 | 406,100 | — | — |
| 2025-06-05 | $121.29 | $147.90 | 445,100 | — | — |
| 2025-06-04 | $121.27 | $147.88 | 573,500 | — | — |
| 2025-06-03 | $121.51 | $148.17 | 429,300 | — | — |
| 2025-06-02 | $120.85 | $147.37 | 893,400 | — | — |
| 2025-05-30 | $120.90 | $147.43 | 979,700 | — | — |
| 2025-05-29 | $120.01 | $146.34 | 554,400 | — | — |
| 2025-05-28 | $119.52 | $145.75 | 721,400 | — | — |
| 2025-05-27 | $121.01 | $147.56 | 494,400 | — | — |
| 2025-05-23 | $118.90 | $144.99 | 388,000 | — | — |
| 2025-05-22 | $118.61 | $144.64 | 474,100 | — | — |
| 2025-05-21 | $119.85 | $146.15 | 562,100 | — | — |
| 2025-05-20 | $121.73 | $148.44 | 751,800 | — | — |
| 2025-05-19 | $121.18 | $147.77 | 543,100 | — | — |
| 2025-05-16 | $120.87 | $147.39 | 904,500 | — | — |
| 2025-05-15 | $119.77 | $146.05 | 924,900 | — | — |
| 2025-05-14 | $119.27 | $145.44 | 1,195,500 | — | — |
| 2025-05-13 | $117.61 | $143.42 | 604,800 | — | — |
| 2025-05-12 | $116.93 | $142.59 | 687,700 | — | — |
| 2025-05-09 | $116.41 | $141.95 | 623,000 | — | — |
| 2025-05-08 | $115.91 | $141.34 | 652,300 | — | — |
| 2025-05-07 | $117.48 | $143.26 | 885,700 | — | — |
| 2025-05-06 | $117.02 | $142.70 | 732,200 | — | — |
| 2025-05-05 | $116.31 | $141.83 | 759,800 | — | — |
| 2025-05-02 | $116.64 | $142.23 | 780,100 | — | — |
| 2025-05-01 | $115.94 | $141.38 | 950,300 | — | — |
| 2025-04-30 | $116.99 | $142.66 | 1,095,200 | — | — |
| 2025-04-29 | $115.91 | $141.34 | 1,251,100 | — | — |
| 2025-04-28 | $115.32 | $140.62 | 1,228,300 | — | — |
| 2025-04-25 | $113.37 | $138.25 | 2,076,600 | — | — |
| 2025-04-24 | $101.41 | $123.66 | 1,436,800 | — | — |
| 2025-04-23 | $100.72 | $122.82 | 835,400 | — | — |
| 2025-04-22 | $99.00 | $120.72 | 968,200 | — | — |
| 2025-04-21 | $96.12 | $117.21 | 1,704,100 | — | — |
| 2025-04-17 | $103.35 | $126.03 | 1,002,400 | — | — |
| 2025-04-16 | $103.00 | $125.60 | 1,548,900 | — | — |
| 2025-04-15 | $102.30 | $124.75 | 775,400 | — | — |
| 2025-04-14 | $103.26 | $125.92 | 892,100 | — | — |
| 2025-04-11 | $102.17 | $124.59 | 971,000 | — | — |
| 2025-04-10 | $102.13 | $124.54 | 1,141,000 | — | — |
| 2025-04-09 | $103.20 | $125.85 | 1,566,800 | — | — |
| 2025-04-08 | $97.91 | $119.39 | 1,508,500 | — | — |
| 2025-04-07 | $96.71 | $117.93 | 1,302,600 | — | — |
| 2025-04-04 | $97.96 | $119.46 | 1,218,300 | — | — |
| 2025-04-03 | $101.87 | $124.22 | 1,014,500 | — | — |
| 2025-04-02 | $102.08 | $124.48 | 576,300 | — | — |
| 2025-04-01 | $101.28 | $123.50 | 486,300 | — | — |
| 2025-03-31 | $101.28 | $123.30 | 597,300 | — | — |
| 2025-03-28 | $100.78 | $122.69 | 457,600 | — | — |
| 2025-03-27 | $101.14 | $123.13 | 581,700 | — | — |
| 2025-03-26 | $100.36 | $122.18 | 503,900 | — | — |
| 2025-03-25 | $100.87 | $122.80 | 640,200 | — | — |
| 2025-03-24 | $99.96 | $121.69 | 710,800 | — | — |
| 2025-03-21 | $97.10 | $118.21 | 841,200 | — | — |
| 2025-03-20 | $99.16 | $120.72 | 565,600 | — | — |
| 2025-03-19 | $99.36 | $120.96 | 513,800 | — | — |
| 2025-03-18 | $97.64 | $118.87 | 560,600 | — | — |
| 2025-03-17 | $97.75 | $119.00 | 575,500 | — | — |
| 2025-03-14 | $95.98 | $116.84 | 625,700 | — | — |
| 2025-03-13 | $93.68 | $114.04 | 836,600 | — | — |
| 2025-03-12 | $94.28 | $114.77 | 842,300 | — | — |
| 2025-03-11 | $96.99 | $118.07 | 585,800 | — | — |
| 2025-03-10 | $99.11 | $120.65 | 922,200 | — | — |
| 2025-03-07 | $99.25 | $120.83 | 2,101,900 | — | — |
| 2025-03-06 | $99.67 | $121.34 | 541,900 | — | — |
| 2025-03-05 | $100.00 | $121.74 | 770,900 | — | — |
| 2025-03-04 | $98.45 | $119.85 | 714,600 | — | — |
| 2025-03-03 | $99.79 | $121.48 | 681,600 | — | — |
| 2025-02-28 | $100.14 | $121.91 | 946,300 | — | — |
| 2025-02-27 | $100.34 | $122.15 | 732,700 | — | — |
| 2025-02-26 | $99.22 | $120.79 | 525,100 | — | — |
| 2025-02-25 | $100.63 | $122.51 | 527,700 | — | — |
| 2025-02-24 | $98.88 | $120.37 | 465,200 | — | — |
| 2025-02-21 | $97.53 | $118.73 | 791,500 | — | — |
| 2025-02-20 | $99.89 | $121.60 | 667,400 | — | — |
| 2025-02-19 | $101.58 | $123.66 | 634,000 | — | — |
| 2025-02-18 | $102.20 | $124.42 | 605,100 | — | — |
| 2025-02-14 | $100.86 | $122.79 | 588,600 | — | — |
| 2025-02-13 | $100.14 | $121.91 | 507,600 | — | — |
| 2025-02-12 | $98.03 | $119.34 | 660,300 | — | — |
| 2025-02-11 | $99.40 | $121.01 | 630,200 | — | — |
| 2025-02-10 | $98.63 | $120.07 | 725,800 | — | — |
| 2025-02-07 | $99.86 | $121.57 | 1,202,500 | — | — |
| 2025-02-06 | $98.60 | $120.03 | 1,096,300 | — | — |
| 2025-02-05 | $102.20 | $124.42 | 718,800 | — | — |
| 2025-02-04 | $101.16 | $123.15 | 628,000 | — | — |
| 2025-02-03 | $100.58 | $122.44 | 800,500 | — | — |
| 2025-01-31 | $99.27 | $120.85 | 1,031,400 | — | — |
| 2025-01-30 | $98.41 | $119.80 | 644,600 | — | — |
| 2025-01-29 | $95.57 | $116.35 | 778,600 | — | — |
| 2025-01-28 | $96.78 | $117.82 | 889,100 | — | — |
| 2025-01-27 | $96.35 | $117.29 | 776,000 | — | — |
| 2025-01-24 | $95.65 | $116.44 | 534,200 | — | — |
| 2025-01-23 | $95.27 | $115.98 | 558,900 | — | — |
| 2025-01-22 | $94.51 | $115.05 | 455,000 | — | — |
| 2025-01-21 | $95.79 | $116.61 | 490,500 | — | — |
| 2025-01-17 | $94.74 | $115.33 | 471,100 | — | — |
| 2025-01-16 | $94.41 | $114.93 | 369,000 | — | — |
| 2025-01-15 | $93.61 | $113.96 | 352,500 | — | — |
| 2025-01-14 | $93.06 | $113.29 | 442,800 | — | — |
| 2025-01-13 | $92.56 | $112.68 | 529,100 | — | — |
| 2025-01-10 | $91.05 | $110.84 | 464,600 | — | — |
| 2025-01-08 | $92.84 | $113.02 | 601,400 | — | — |
| 2025-01-07 | $91.57 | $111.48 | 823,700 | — | — |
| 2025-01-06 | $91.21 | $111.04 | 664,000 | — | — |
| 2025-01-03 | $91.18 | $111.00 | 815,600 | — | — |
| 2025-01-02 | $91.85 | $111.82 | 520,300 | — | — |