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
- 1980-03-17 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 | $81.97 | $197.74 | 704,800 | — | — |
| 2025-12-30 | $83.09 | $200.44 | 343,100 | — | — |
| 2025-12-29 | $83.26 | $200.85 | 397,400 | — | — |
| 2025-12-26 | $83.40 | $201.19 | 378,200 | — | — |
| 2025-12-24 | $83.60 | $201.67 | 182,600 | — | — |
| 2025-12-23 | $83.46 | $201.33 | 461,300 | — | — |
| 2025-12-22 | $83.45 | $201.31 | 674,900 | — | — |
| 2025-12-19 | $82.68 | $199.45 | 1,728,800 | — | — |
| 2025-12-18 | $83.11 | $200.49 | 946,200 | — | — |
| 2025-12-17 | $83.16 | $200.61 | 789,500 | — | — |
| 2025-12-16 | $82.72 | $199.55 | 910,500 | — | — |
| 2025-12-15 | $84.45 | $203.72 | 988,400 | — | — |
| 2025-12-12 | $83.58 | $201.62 | 916,000 | — | — |
| 2025-12-11 | $83.70 | $201.91 | 857,300 | — | — |
| 2025-12-10 | $82.12 | $198.10 | 1,171,600 | — | — |
| 2025-12-09 | $81.28 | $196.08 | 749,400 | — | — |
| 2025-12-08 | $82.86 | $199.89 | 683,300 | — | — |
| 2025-12-05 | $83.47 | $201.36 | 592,900 | — | — |
| 2025-12-04 | $83.42 | $201.24 | 596,500 | — | — |
| 2025-12-03 | $82.99 | $200.20 | 687,300 | — | — |
| 2025-12-02 | $82.48 | $198.97 | 694,700 | — | — |
| 2025-12-01 | $82.25 | $198.42 | 909,400 | — | — |
| 2025-11-28 | $82.44 | $198.87 | 475,100 | — | — |
| 2025-11-26 | $82.31 | $198.56 | 776,600 | — | — |
| 2025-11-25 | $82.87 | $199.91 | 709,800 | — | — |
| 2025-11-24 | $80.84 | $195.01 | 1,922,000 | — | — |
| 2025-11-21 | $82.28 | $198.49 | 1,219,100 | — | — |
| 2025-11-20 | $79.68 | $192.22 | 1,149,400 | — | — |
| 2025-11-19 | $79.36 | $191.44 | 864,100 | — | — |
| 2025-11-18 | $79.14 | $190.91 | 926,700 | — | — |
| 2025-11-17 | $79.28 | $191.25 | 945,400 | — | — |
| 2025-11-14 | $80.15 | $193.35 | 800,700 | — | — |
| 2025-11-13 | $81.18 | $195.83 | 1,380,100 | — | — |
| 2025-11-12 | $82.53 | $199.09 | 1,190,000 | — | — |
| 2025-11-11 | $82.02 | $197.86 | 689,000 | — | — |
| 2025-11-10 | $81.78 | $197.28 | 662,300 | — | — |
| 2025-11-07 | $81.65 | $196.97 | 571,800 | — | — |
| 2025-11-06 | $81.24 | $195.98 | 678,100 | — | — |
| 2025-11-05 | $82.22 | $198.34 | 785,300 | — | — |
| 2025-11-04 | $81.68 | $197.04 | 892,600 | — | — |
| 2025-11-03 | $81.46 | $196.51 | 857,600 | — | — |
| 2025-10-31 | $81.77 | $197.26 | 2,260,800 | — | — |
| 2025-10-30 | $80.66 | $194.58 | 745,700 | — | — |
| 2025-10-29 | $80.80 | $194.92 | 876,900 | — | — |
| 2025-10-28 | $81.39 | $196.34 | 974,400 | — | — |
| 2025-10-27 | $81.95 | $197.69 | 870,400 | — | — |
| 2025-10-24 | $82.40 | $198.78 | 1,252,100 | — | — |
| 2025-10-23 | $81.67 | $197.02 | 1,417,100 | — | — |
| 2025-10-22 | $81.61 | $196.87 | 1,104,200 | — | — |
| 2025-10-21 | $83.86 | $202.30 | 830,400 | — | — |
| 2025-10-20 | $82.34 | $198.63 | 446,400 | — | — |
| 2025-10-17 | $82.30 | $197.87 | 676,700 | — | — |
| 2025-10-16 | $81.57 | $196.12 | 534,500 | — | — |
| 2025-10-15 | $82.24 | $197.73 | 818,300 | — | — |
| 2025-10-14 | $81.97 | $197.08 | 628,000 | — | — |
| 2025-10-13 | $81.02 | $194.79 | 789,800 | — | — |
| 2025-10-10 | $80.23 | $192.90 | 1,002,900 | — | — |
| 2025-10-09 | $81.83 | $196.74 | 1,011,400 | — | — |
| 2025-10-08 | $83.54 | $200.85 | 580,400 | — | — |
| 2025-10-07 | $83.46 | $200.66 | 501,900 | — | — |
| 2025-10-06 | $84.75 | $203.76 | 408,200 | — | — |
| 2025-10-03 | $84.76 | $203.79 | 618,000 | — | — |
| 2025-10-02 | $84.86 | $204.03 | 638,200 | — | — |
| 2025-10-01 | $84.53 | $203.23 | 624,100 | — | — |
| 2025-09-30 | $84.96 | $204.27 | 515,900 | — | — |
| 2025-09-29 | $84.49 | $203.14 | 455,800 | — | — |
| 2025-09-26 | $84.71 | $203.67 | 501,500 | — | — |
| 2025-09-25 | $84.04 | $202.06 | 808,200 | — | — |
| 2025-09-24 | $84.11 | $202.22 | 695,800 | — | — |
| 2025-09-23 | $84.96 | $204.27 | 761,400 | — | — |
| 2025-09-22 | $84.46 | $203.07 | 630,900 | — | — |
| 2025-09-19 | $84.64 | $203.50 | 1,886,100 | — | — |
| 2025-09-18 | $85.04 | $204.46 | 633,200 | — | — |
| 2025-09-17 | $84.80 | $203.88 | 717,100 | — | — |
| 2025-09-16 | $84.75 | $203.76 | 933,000 | — | — |
| 2025-09-15 | $84.75 | $203.76 | 607,700 | — | — |
| 2025-09-12 | $84.44 | $203.02 | 555,800 | — | — |
| 2025-09-11 | $86.06 | $206.91 | 648,700 | — | — |
| 2025-09-10 | $84.80 | $203.88 | 633,300 | — | — |
| 2025-09-09 | $84.77 | $203.81 | 499,300 | — | — |
| 2025-09-08 | $85.95 | $206.65 | 750,600 | — | — |
| 2025-09-05 | $85.87 | $206.46 | 596,600 | — | — |
| 2025-09-04 | $86.20 | $207.25 | 457,300 | — | — |
| 2025-09-03 | $84.51 | $203.19 | 419,600 | — | — |
| 2025-09-02 | $84.54 | $203.26 | 393,900 | — | — |
| 2025-08-29 | $85.39 | $205.30 | 579,000 | — | — |
| 2025-08-28 | $86.11 | $207.03 | 402,300 | — | — |
| 2025-08-27 | $87.02 | $209.22 | 647,200 | — | — |
| 2025-08-26 | $86.71 | $208.48 | 930,300 | — | — |
| 2025-08-25 | $86.84 | $208.79 | 664,800 | — | — |
| 2025-08-22 | $87.33 | $209.97 | 556,100 | — | — |
| 2025-08-21 | $84.68 | $203.59 | 337,300 | — | — |
| 2025-08-20 | $85.30 | $205.09 | 784,900 | — | — |
| 2025-08-19 | $86.22 | $207.30 | 1,149,400 | — | — |
| 2025-08-18 | $84.90 | $204.12 | 566,800 | — | — |
| 2025-08-15 | $84.40 | $202.92 | 498,300 | — | — |
| 2025-08-14 | $85.29 | $205.06 | 575,600 | — | — |
| 2025-08-13 | $87.52 | $210.42 | 986,400 | — | — |
| 2025-08-12 | $85.35 | $205.21 | 741,800 | — | — |
| 2025-08-11 | $83.16 | $199.94 | 406,900 | — | — |
| 2025-08-08 | $83.50 | $200.76 | 522,900 | — | — |
| 2025-08-07 | $83.91 | $201.74 | 579,000 | — | — |
| 2025-08-06 | $83.41 | $200.54 | 1,256,600 | — | — |
| 2025-08-05 | $83.88 | $201.67 | 562,700 | — | — |
| 2025-08-04 | $83.09 | $199.77 | 621,200 | — | — |
| 2025-08-01 | $82.58 | $198.55 | 666,400 | — | — |
| 2025-07-31 | $83.98 | $201.91 | 934,000 | — | — |
| 2025-07-30 | $83.43 | $200.59 | 631,400 | — | — |
| 2025-07-29 | $84.57 | $203.33 | 678,900 | — | — |
| 2025-07-28 | $84.48 | $203.11 | 792,800 | — | — |
| 2025-07-25 | $84.59 | $203.38 | 1,292,300 | — | — |
| 2025-07-24 | $84.84 | $203.98 | 1,724,400 | — | — |
| 2025-07-23 | $87.18 | $209.61 | 979,900 | — | — |
| 2025-07-22 | $87.20 | $209.65 | 850,100 | — | — |
| 2025-07-21 | $86.19 | $207.22 | 684,000 | — | — |
| 2025-07-18 | $86.81 | $208.05 | 566,200 | — | — |
| 2025-07-17 | $87.70 | $210.19 | 749,500 | — | — |
| 2025-07-16 | $86.47 | $207.24 | 711,900 | — | — |
| 2025-07-15 | $85.96 | $206.02 | 644,800 | — | — |
| 2025-07-14 | $87.16 | $208.89 | 643,000 | — | — |
| 2025-07-11 | $87.67 | $210.12 | 628,100 | — | — |
| 2025-07-10 | $88.81 | $212.85 | 684,500 | — | — |
| 2025-07-09 | $88.45 | $211.98 | 399,900 | — | — |
| 2025-07-08 | $88.16 | $211.29 | 640,700 | — | — |
| 2025-07-07 | $87.61 | $209.97 | 636,200 | — | — |
| 2025-07-03 | $88.79 | $212.80 | 467,000 | — | — |
| 2025-07-02 | $88.49 | $212.08 | 713,500 | — | — |
| 2025-07-01 | $87.67 | $210.12 | 709,900 | — | — |
| 2025-06-30 | $85.97 | $206.04 | 677,400 | — | — |
| 2025-06-27 | $86.15 | $206.47 | 1,727,300 | — | — |
| 2025-06-26 | $86.26 | $206.74 | 480,600 | — | — |
| 2025-06-25 | $85.29 | $204.41 | 597,900 | — | — |
| 2025-06-24 | $85.54 | $205.01 | 594,500 | — | — |
| 2025-06-23 | $85.34 | $204.53 | 638,600 | — | — |
| 2025-06-20 | $84.00 | $201.32 | 1,759,100 | — | — |
| 2025-06-18 | $84.61 | $202.78 | 850,700 | — | — |
| 2025-06-17 | $83.60 | $200.36 | 579,300 | — | — |
| 2025-06-16 | $85.03 | $203.79 | 1,000,900 | — | — |
| 2025-06-13 | $83.54 | $200.22 | 612,700 | — | — |
| 2025-06-12 | $85.13 | $204.03 | 468,800 | — | — |
| 2025-06-11 | $85.48 | $204.87 | 715,600 | — | — |
| 2025-06-10 | $85.52 | $204.96 | 426,400 | — | — |
| 2025-06-09 | $85.01 | $203.74 | 653,000 | — | — |
| 2025-06-06 | $85.03 | $203.79 | 518,000 | — | — |
| 2025-06-05 | $83.97 | $201.25 | 475,300 | — | — |
| 2025-06-04 | $84.29 | $202.01 | 624,800 | — | — |
| 2025-06-03 | $84.42 | $202.33 | 562,300 | — | — |
| 2025-06-02 | $83.76 | $200.74 | 688,300 | — | — |
| 2025-05-30 | $84.66 | $202.90 | 1,723,100 | — | — |
| 2025-05-29 | $84.67 | $202.93 | 551,100 | — | — |
| 2025-05-28 | $83.88 | $201.03 | 562,200 | — | — |
| 2025-05-27 | $84.94 | $203.57 | 632,100 | — | — |
| 2025-05-23 | $83.64 | $200.46 | 459,100 | — | — |
| 2025-05-22 | $84.52 | $202.57 | 545,700 | — | — |
| 2025-05-21 | $84.62 | $202.81 | 533,100 | — | — |
| 2025-05-20 | $86.76 | $207.93 | 931,200 | — | — |
| 2025-05-19 | $87.01 | $208.53 | 477,400 | — | — |
| 2025-05-16 | $87.26 | $209.13 | 704,500 | — | — |
| 2025-05-15 | $85.93 | $205.95 | 719,000 | — | — |
| 2025-05-14 | $85.07 | $203.88 | 697,800 | — | — |
| 2025-05-13 | $85.74 | $205.49 | 1,310,000 | — | — |
| 2025-05-12 | $86.44 | $207.17 | 773,400 | — | — |
| 2025-05-09 | $83.27 | $199.57 | 587,700 | — | — |
| 2025-05-08 | $83.76 | $200.74 | 813,300 | — | — |
| 2025-05-07 | $81.98 | $196.48 | 659,600 | — | — |
| 2025-05-06 | $81.60 | $195.57 | 790,200 | — | — |
| 2025-05-05 | $82.22 | $197.05 | 676,400 | — | — |
| 2025-05-02 | $83.23 | $199.47 | 518,100 | — | — |
| 2025-05-01 | $81.68 | $195.76 | 687,200 | — | — |
| 2025-04-30 | $81.61 | $195.59 | 1,086,300 | — | — |
| 2025-04-29 | $81.49 | $195.30 | 979,400 | — | — |
| 2025-04-28 | $81.32 | $194.90 | 1,031,100 | — | — |
| 2025-04-25 | $81.36 | $194.99 | 1,232,400 | — | — |
| 2025-04-24 | $80.50 | $192.93 | 1,855,000 | — | — |
| 2025-04-23 | $78.97 | $189.26 | 1,711,500 | — | — |
| 2025-04-22 | $78.98 | $189.29 | 718,400 | — | — |
| 2025-04-21 | $76.64 | $183.68 | 657,900 | — | — |
| 2025-04-17 | $78.58 | $188.33 | 658,800 | — | — |
| 2025-04-16 | $78.42 | $187.95 | 927,600 | — | — |
| 2025-04-15 | $79.22 | $189.86 | 890,200 | — | — |
| 2025-04-14 | $79.76 | $191.16 | 911,800 | — | — |
| 2025-04-11 | $79.71 | $190.38 | 978,200 | — | — |
| 2025-04-10 | $77.92 | $186.10 | 1,346,800 | — | — |
| 2025-04-09 | $79.00 | $188.68 | 1,398,200 | — | — |
| 2025-04-08 | $74.02 | $176.79 | 1,540,300 | — | — |
| 2025-04-07 | $74.43 | $177.77 | 1,890,700 | — | — |
| 2025-04-04 | $75.77 | $180.97 | 2,023,300 | — | — |
| 2025-04-03 | $80.22 | $191.60 | 767,400 | — | — |
| 2025-04-02 | $84.64 | $202.15 | 952,200 | — | — |
| 2025-04-01 | $84.37 | $201.51 | 785,000 | — | — |
| 2025-03-31 | $83.51 | $199.45 | 792,100 | — | — |
| 2025-03-28 | $83.42 | $199.24 | 583,900 | — | — |
| 2025-03-27 | $84.44 | $201.68 | 791,200 | — | — |
| 2025-03-26 | $84.60 | $202.06 | 605,400 | — | — |
| 2025-03-25 | $84.25 | $201.22 | 640,800 | — | — |
| 2025-03-24 | $83.86 | $200.29 | 821,000 | — | — |
| 2025-03-21 | $82.17 | $196.25 | 2,288,400 | — | — |
| 2025-03-20 | $83.28 | $198.91 | 732,400 | — | — |
| 2025-03-19 | $83.52 | $199.48 | 1,052,200 | — | — |
| 2025-03-18 | $83.61 | $199.69 | 677,300 | — | — |
| 2025-03-17 | $84.37 | $201.51 | 559,800 | — | — |
| 2025-03-14 | $83.89 | $200.36 | 482,800 | — | — |
| 2025-03-13 | $82.74 | $197.62 | 459,300 | — | — |
| 2025-03-12 | $83.75 | $200.03 | 598,900 | — | — |
| 2025-03-11 | $84.82 | $202.58 | 737,000 | — | — |
| 2025-03-10 | $86.78 | $207.26 | 1,056,300 | — | — |
| 2025-03-07 | $87.54 | $209.08 | 944,500 | — | — |
| 2025-03-06 | $86.36 | $206.26 | 1,162,400 | — | — |
| 2025-03-05 | $85.59 | $204.42 | 944,600 | — | — |
| 2025-03-04 | $83.34 | $199.05 | 1,291,900 | — | — |
| 2025-03-03 | $85.26 | $203.63 | 1,057,100 | — | — |
| 2025-02-28 | $87.07 | $207.96 | 1,414,200 | — | — |
| 2025-02-27 | $86.06 | $205.55 | 740,600 | — | — |
| 2025-02-26 | $85.84 | $205.02 | 832,800 | — | — |
| 2025-02-25 | $86.83 | $207.38 | 886,700 | — | — |
| 2025-02-24 | $86.29 | $206.09 | 872,200 | — | — |
| 2025-02-21 | $86.05 | $205.52 | 871,300 | — | — |
| 2025-02-20 | $87.25 | $208.39 | 478,500 | — | — |
| 2025-02-19 | $87.19 | $208.24 | 508,000 | — | — |
| 2025-02-18 | $87.16 | $208.17 | 554,000 | — | — |
| 2025-02-14 | $85.80 | $204.92 | 601,300 | — | — |
| 2025-02-13 | $86.06 | $205.55 | 559,800 | — | — |
| 2025-02-12 | $85.13 | $203.32 | 661,800 | — | — |
| 2025-02-11 | $85.78 | $204.88 | 757,700 | — | — |
| 2025-02-10 | $85.91 | $205.19 | 764,000 | — | — |
| 2025-02-07 | $84.83 | $202.61 | 1,000,700 | — | — |
| 2025-02-06 | $84.24 | $201.20 | 874,200 | — | — |
| 2025-02-05 | $84.61 | $202.08 | 923,900 | — | — |
| 2025-02-04 | $83.90 | $200.39 | 815,000 | — | — |
| 2025-02-03 | $83.31 | $198.98 | 940,900 | — | — |
| 2025-01-31 | $84.17 | $201.03 | 1,145,900 | — | — |
| 2025-01-30 | $83.90 | $200.39 | 796,700 | — | — |
| 2025-01-29 | $82.39 | $196.78 | 1,573,200 | — | — |
| 2025-01-28 | $83.39 | $199.17 | 1,482,800 | — | — |
| 2025-01-27 | $85.95 | $205.28 | 934,300 | — | — |
| 2025-01-24 | $85.86 | $205.07 | 907,400 | — | — |
| 2025-01-23 | $86.01 | $205.43 | 645,200 | — | — |
| 2025-01-22 | $85.68 | $204.64 | 787,700 | — | — |
| 2025-01-21 | $86.16 | $205.78 | 726,300 | — | — |
| 2025-01-17 | $85.14 | $203.35 | 582,400 | — | — |
| 2025-01-16 | $85.02 | $202.40 | 573,700 | — | — |
| 2025-01-15 | $83.86 | $199.64 | 413,800 | — | — |
| 2025-01-14 | $83.14 | $197.93 | 522,700 | — | — |
| 2025-01-13 | $81.86 | $194.88 | 598,400 | — | — |
| 2025-01-10 | $80.53 | $191.72 | 728,700 | — | — |
| 2025-01-08 | $82.29 | $195.91 | 747,500 | — | — |
| 2025-01-07 | $81.87 | $194.91 | 860,300 | — | — |
| 2025-01-06 | $83.05 | $197.71 | 707,300 | — | — |
| 2025-01-03 | $84.08 | $200.17 | 470,300 | — | — |
| 2025-01-02 | $83.51 | $198.81 | 678,900 | — | — |