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
- 1980-10-01 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 | $139.86 | $291.51 | 349,500 | — | — |
| 2025-12-30 | $141.46 | $294.85 | 277,900 | — | — |
| 2025-12-29 | $141.76 | $295.47 | 523,500 | — | — |
| 2025-12-26 | $142.21 | $296.41 | 257,500 | — | — |
| 2025-12-24 | $143.50 | $299.10 | 218,800 | — | — |
| 2025-12-23 | $142.37 | $296.75 | 415,600 | — | — |
| 2025-12-22 | $142.53 | $297.08 | 551,000 | — | — |
| 2025-12-19 | $139.64 | $291.06 | 1,116,600 | — | — |
| 2025-12-18 | $138.53 | $288.74 | 508,300 | — | — |
| 2025-12-17 | $138.73 | $289.16 | 565,900 | — | — |
| 2025-12-16 | $140.74 | $293.35 | 511,400 | — | — |
| 2025-12-15 | $140.65 | $293.16 | 519,500 | — | — |
| 2025-12-12 | $139.46 | $290.68 | 442,200 | — | — |
| 2025-12-11 | $139.04 | $289.81 | 482,500 | — | — |
| 2025-12-10 | $134.91 | $281.20 | 471,300 | — | — |
| 2025-12-09 | $133.09 | $277.40 | 599,300 | — | — |
| 2025-12-08 | $133.02 | $277.26 | 696,600 | — | — |
| 2025-12-05 | $131.37 | $273.82 | 456,600 | — | — |
| 2025-12-04 | $130.82 | $272.67 | 300,400 | — | — |
| 2025-12-03 | $130.82 | $272.67 | 592,400 | — | — |
| 2025-12-02 | $131.15 | $273.36 | 577,600 | — | — |
| 2025-12-01 | $132.53 | $276.24 | 526,200 | — | — |
| 2025-11-28 | $134.73 | $280.82 | 208,600 | — | — |
| 2025-11-26 | $134.87 | $281.11 | 557,800 | — | — |
| 2025-11-25 | $135.37 | $282.16 | 551,900 | — | — |
| 2025-11-24 | $133.27 | $277.78 | 557,500 | — | — |
| 2025-11-21 | $132.42 | $276.01 | 561,200 | — | — |
| 2025-11-20 | $130.37 | $271.73 | 299,900 | — | — |
| 2025-11-19 | $130.74 | $272.51 | 358,200 | — | — |
| 2025-11-18 | $131.85 | $274.82 | 317,500 | — | — |
| 2025-11-17 | $131.43 | $273.94 | 884,900 | — | — |
| 2025-11-14 | $131.81 | $274.74 | 386,400 | — | — |
| 2025-11-13 | $133.16 | $277.55 | 487,400 | — | — |
| 2025-11-12 | $133.97 | $279.24 | 512,900 | — | — |
| 2025-11-11 | $132.31 | $275.78 | 367,100 | — | — |
| 2025-11-10 | $132.77 | $276.74 | 452,200 | — | — |
| 2025-11-07 | $132.24 | $275.63 | 592,500 | — | — |
| 2025-11-06 | $131.83 | $274.78 | 583,800 | — | — |
| 2025-11-05 | $133.75 | $278.78 | 599,200 | — | — |
| 2025-11-04 | $133.38 | $278.01 | 660,000 | — | — |
| 2025-11-03 | $130.64 | $272.30 | 847,600 | — | — |
| 2025-10-31 | $131.51 | $274.11 | 876,900 | — | — |
| 2025-10-30 | $132.44 | $276.05 | 726,000 | — | — |
| 2025-10-29 | $131.73 | $274.57 | 543,900 | — | — |
| 2025-10-28 | $134.37 | $280.07 | 523,500 | — | — |
| 2025-10-27 | $134.99 | $281.36 | 613,700 | — | — |
| 2025-10-24 | $133.62 | $278.51 | 688,300 | — | — |
| 2025-10-23 | $135.70 | $282.84 | 879,100 | — | — |
| 2025-10-22 | $135.63 | $282.70 | 681,800 | — | — |
| 2025-10-21 | $136.01 | $283.49 | 587,900 | — | — |
| 2025-10-20 | $135.43 | $282.28 | 532,500 | — | — |
| 2025-10-17 | $134.78 | $280.93 | 437,800 | — | — |
| 2025-10-16 | $133.61 | $278.49 | 522,500 | — | — |
| 2025-10-15 | $138.10 | $287.85 | 378,900 | — | — |
| 2025-10-14 | $139.87 | $291.54 | 521,100 | — | — |
| 2025-10-13 | $136.46 | $284.43 | 478,800 | — | — |
| 2025-10-10 | $136.00 | $283.47 | 530,900 | — | — |
| 2025-10-09 | $136.45 | $284.41 | 702,500 | — | — |
| 2025-10-08 | $136.03 | $283.53 | 796,400 | — | — |
| 2025-10-07 | $135.64 | $282.72 | 704,700 | — | — |
| 2025-10-06 | $134.00 | $279.30 | 763,100 | — | — |
| 2025-10-03 | $137.58 | $286.76 | 607,800 | — | — |
| 2025-10-02 | $139.44 | $290.08 | 512,100 | — | — |
| 2025-10-01 | $140.98 | $293.28 | 863,000 | — | — |
| 2025-09-30 | $142.97 | $297.42 | 707,000 | — | — |
| 2025-09-29 | $143.52 | $298.56 | 418,500 | — | — |
| 2025-09-26 | $144.56 | $300.73 | 427,700 | — | — |
| 2025-09-25 | $143.03 | $297.54 | 382,400 | — | — |
| 2025-09-24 | $143.30 | $298.11 | 411,000 | — | — |
| 2025-09-23 | $146.55 | $304.87 | 509,600 | — | — |
| 2025-09-22 | $145.25 | $302.16 | 609,600 | — | — |
| 2025-09-19 | $145.43 | $302.54 | 1,416,200 | — | — |
| 2025-09-18 | $143.63 | $298.79 | 625,500 | — | — |
| 2025-09-17 | $142.80 | $297.07 | 454,800 | — | — |
| 2025-09-16 | $140.86 | $293.03 | 525,600 | — | — |
| 2025-09-15 | $142.43 | $296.30 | 500,900 | — | — |
| 2025-09-12 | $142.27 | $295.96 | 400,600 | — | — |
| 2025-09-11 | $142.49 | $296.42 | 416,400 | — | — |
| 2025-09-10 | $139.02 | $289.20 | 580,500 | — | — |
| 2025-09-09 | $140.46 | $292.20 | 378,900 | — | — |
| 2025-09-08 | $140.37 | $292.01 | 372,600 | — | — |
| 2025-09-05 | $139.81 | $290.85 | 343,700 | — | — |
| 2025-09-04 | $141.45 | $294.26 | 409,300 | — | — |
| 2025-09-03 | $140.57 | $292.43 | 423,400 | — | — |
| 2025-09-02 | $139.95 | $291.14 | 511,700 | — | — |
| 2025-08-29 | $139.95 | $291.14 | 448,700 | — | — |
| 2025-08-28 | $140.46 | $292.20 | 426,800 | — | — |
| 2025-08-27 | $140.49 | $292.26 | 413,100 | — | — |
| 2025-08-26 | $139.69 | $290.60 | 538,400 | — | — |
| 2025-08-25 | $139.39 | $289.97 | 486,600 | — | — |
| 2025-08-22 | $141.24 | $293.82 | 491,100 | — | — |
| 2025-08-21 | $139.62 | $290.45 | 396,300 | — | — |
| 2025-08-20 | $139.10 | $289.37 | 565,200 | — | — |
| 2025-08-19 | $136.77 | $284.52 | 485,600 | — | — |
| 2025-08-18 | $135.99 | $282.90 | 456,700 | — | — |
| 2025-08-15 | $135.43 | $281.73 | 659,400 | — | — |
| 2025-08-14 | $138.56 | $288.25 | 671,000 | — | — |
| 2025-08-13 | $139.00 | $289.16 | 701,600 | — | — |
| 2025-08-12 | $139.74 | $290.70 | 623,000 | — | — |
| 2025-08-11 | $139.05 | $289.26 | 895,200 | — | — |
| 2025-08-08 | $140.55 | $292.39 | 701,200 | — | — |
| 2025-08-07 | $140.50 | $292.28 | 709,300 | — | — |
| 2025-08-06 | $141.23 | $293.80 | 762,200 | — | — |
| 2025-08-05 | $139.51 | $290.22 | 840,100 | — | — |
| 2025-08-04 | $139.34 | $289.87 | 491,900 | — | — |
| 2025-08-01 | $137.24 | $285.50 | 756,600 | — | — |
| 2025-07-31 | $140.47 | $292.22 | 617,800 | — | — |
| 2025-07-30 | $141.05 | $293.43 | 824,200 | — | — |
| 2025-07-29 | $143.27 | $298.04 | 1,762,300 | — | — |
| 2025-07-28 | $134.16 | $279.09 | 743,900 | — | — |
| 2025-07-25 | $135.13 | $281.11 | 1,363,200 | — | — |
| 2025-07-24 | $131.52 | $273.60 | 1,541,600 | — | — |
| 2025-07-23 | $124.81 | $259.64 | 788,700 | — | — |
| 2025-07-22 | $122.83 | $255.52 | 440,900 | — | — |
| 2025-07-21 | $120.29 | $250.24 | 506,000 | — | — |
| 2025-07-18 | $122.09 | $253.98 | 591,800 | — | — |
| 2025-07-17 | $121.60 | $252.96 | 541,800 | — | — |
| 2025-07-16 | $119.90 | $249.43 | 404,700 | — | — |
| 2025-07-15 | $117.74 | $244.93 | 443,100 | — | — |
| 2025-07-14 | $120.69 | $251.07 | 457,200 | — | — |
| 2025-07-11 | $118.13 | $245.75 | 497,000 | — | — |
| 2025-07-10 | $119.13 | $247.83 | 789,900 | — | — |
| 2025-07-09 | $117.60 | $244.64 | 947,300 | — | — |
| 2025-07-08 | $121.09 | $251.90 | 931,700 | — | — |
| 2025-07-07 | $121.21 | $252.15 | 957,500 | — | — |
| 2025-07-03 | $121.20 | $252.13 | 564,100 | — | — |
| 2025-07-02 | $120.29 | $249.68 | 1,011,200 | — | — |
| 2025-07-01 | $124.90 | $259.25 | 508,400 | — | — |
| 2025-06-30 | $124.29 | $257.98 | 505,200 | — | — |
| 2025-06-27 | $123.89 | $257.15 | 652,100 | — | — |
| 2025-06-26 | $123.04 | $255.38 | 387,700 | — | — |
| 2025-06-25 | $121.42 | $252.02 | 345,800 | — | — |
| 2025-06-24 | $122.91 | $255.12 | 459,200 | — | — |
| 2025-06-23 | $122.11 | $253.45 | 535,000 | — | — |
| 2025-06-20 | $120.59 | $250.30 | 889,000 | — | — |
| 2025-06-18 | $119.71 | $248.47 | 538,300 | — | — |
| 2025-06-17 | $119.41 | $247.85 | 553,700 | — | — |
| 2025-06-16 | $120.63 | $250.38 | 556,700 | — | — |
| 2025-06-13 | $119.79 | $248.64 | 485,400 | — | — |
| 2025-06-12 | $120.77 | $250.67 | 346,400 | — | — |
| 2025-06-11 | $119.78 | $248.62 | 403,600 | — | — |
| 2025-06-10 | $120.09 | $249.26 | 418,000 | — | — |
| 2025-06-09 | $120.66 | $250.44 | 385,700 | — | — |
| 2025-06-06 | $121.70 | $252.60 | 336,200 | — | — |
| 2025-06-05 | $119.77 | $248.60 | 487,100 | — | — |
| 2025-06-04 | $120.29 | $249.68 | 424,400 | — | — |
| 2025-06-03 | $122.80 | $254.89 | 524,700 | — | — |
| 2025-06-02 | $122.24 | $253.72 | 502,400 | — | — |
| 2025-05-30 | $121.87 | $252.96 | 616,700 | — | — |
| 2025-05-29 | $120.97 | $251.09 | 580,900 | — | — |
| 2025-05-28 | $120.05 | $249.18 | 582,000 | — | — |
| 2025-05-27 | $122.26 | $253.77 | 565,800 | — | — |
| 2025-05-23 | $119.41 | $247.85 | 386,000 | — | — |
| 2025-05-22 | $119.56 | $248.16 | 523,300 | — | — |
| 2025-05-21 | $120.20 | $249.49 | 890,300 | — | — |
| 2025-05-20 | $122.19 | $253.62 | 464,000 | — | — |
| 2025-05-19 | $122.21 | $253.66 | 554,200 | — | — |
| 2025-05-16 | $122.07 | $253.37 | 706,000 | — | — |
| 2025-05-15 | $120.57 | $250.26 | 615,200 | — | — |
| 2025-05-14 | $119.28 | $247.58 | 959,600 | — | — |
| 2025-05-13 | $120.09 | $249.26 | 746,900 | — | — |
| 2025-05-12 | $120.72 | $250.57 | 566,700 | — | — |
| 2025-05-09 | $121.94 | $253.10 | 436,100 | — | — |
| 2025-05-08 | $121.23 | $251.63 | 604,700 | — | — |
| 2025-05-07 | $120.96 | $251.07 | 768,400 | — | — |
| 2025-05-06 | $120.34 | $249.78 | 657,100 | — | — |
| 2025-05-05 | $121.49 | $252.17 | 524,400 | — | — |
| 2025-05-02 | $121.83 | $252.87 | 793,100 | — | — |
| 2025-05-01 | $117.72 | $244.34 | 1,549,200 | — | — |
| 2025-04-30 | $123.34 | $256.01 | 1,377,000 | — | — |
| 2025-04-29 | $123.97 | $257.32 | 568,500 | — | — |
| 2025-04-28 | $123.60 | $256.55 | 487,300 | — | — |
| 2025-04-25 | $122.96 | $255.22 | 353,900 | — | — |
| 2025-04-24 | $123.92 | $257.21 | 631,500 | — | — |
| 2025-04-23 | $122.79 | $254.87 | 433,000 | — | — |
| 2025-04-22 | $121.68 | $252.56 | 483,500 | — | — |
| 2025-04-21 | $117.17 | $243.20 | 763,400 | — | — |
| 2025-04-17 | $121.25 | $251.67 | 563,100 | — | — |
| 2025-04-16 | $121.22 | $251.61 | 553,100 | — | — |
| 2025-04-15 | $122.79 | $254.87 | 456,000 | — | — |
| 2025-04-14 | $121.23 | $251.63 | 523,500 | — | — |
| 2025-04-11 | $119.50 | $248.04 | 535,000 | — | — |
| 2025-04-10 | $118.60 | $246.17 | 746,800 | — | — |
| 2025-04-09 | $122.63 | $254.53 | 1,146,100 | — | — |
| 2025-04-08 | $113.29 | $235.15 | 854,900 | — | — |
| 2025-04-07 | $114.33 | $237.31 | 1,288,800 | — | — |
| 2025-04-04 | $117.22 | $243.30 | 1,263,300 | — | — |
| 2025-04-03 | $127.51 | $264.66 | 796,900 | — | — |
| 2025-04-02 | $133.09 | $275.68 | 606,000 | — | — |
| 2025-04-01 | $132.13 | $273.70 | 645,800 | — | — |
| 2025-03-31 | $131.72 | $272.85 | 607,200 | — | — |
| 2025-03-28 | $129.77 | $268.81 | 422,800 | — | — |
| 2025-03-27 | $131.42 | $272.23 | 564,200 | — | — |
| 2025-03-26 | $130.53 | $270.38 | 629,100 | — | — |
| 2025-03-25 | $129.90 | $269.08 | 739,000 | — | — |
| 2025-03-24 | $129.79 | $268.85 | 814,100 | — | — |
| 2025-03-21 | $126.83 | $262.72 | 1,735,100 | — | — |
| 2025-03-20 | $128.60 | $266.38 | 607,200 | — | — |
| 2025-03-19 | $127.40 | $263.90 | 658,100 | — | — |
| 2025-03-18 | $126.97 | $263.01 | 564,900 | — | — |
| 2025-03-17 | $127.62 | $264.35 | 593,100 | — | — |
| 2025-03-14 | $125.41 | $259.78 | 746,400 | — | — |
| 2025-03-13 | $121.95 | $252.61 | 550,200 | — | — |
| 2025-03-12 | $122.35 | $253.44 | 701,400 | — | — |
| 2025-03-11 | $124.57 | $258.04 | 923,800 | — | — |
| 2025-03-10 | $122.58 | $253.91 | 693,400 | — | — |
| 2025-03-07 | $125.49 | $259.94 | 753,400 | — | — |
| 2025-03-06 | $124.43 | $257.75 | 476,500 | — | — |
| 2025-03-05 | $126.22 | $261.45 | 605,000 | — | — |
| 2025-03-04 | $124.15 | $257.17 | 941,800 | — | — |
| 2025-03-03 | $128.59 | $266.36 | 873,000 | — | — |
| 2025-02-28 | $127.43 | $263.96 | 1,006,500 | — | — |
| 2025-02-27 | $124.18 | $257.23 | 573,400 | — | — |
| 2025-02-26 | $121.93 | $252.57 | 666,500 | — | — |
| 2025-02-25 | $123.48 | $255.78 | 589,500 | — | — |
| 2025-02-24 | $122.72 | $254.20 | 523,700 | — | — |
| 2025-02-21 | $122.59 | $253.93 | 626,700 | — | — |
| 2025-02-20 | $124.27 | $257.41 | 523,600 | — | — |
| 2025-02-19 | $124.02 | $256.90 | 767,300 | — | — |
| 2025-02-18 | $123.85 | $256.54 | 567,700 | — | — |
| 2025-02-14 | $121.84 | $252.38 | 526,000 | — | — |
| 2025-02-13 | $123.54 | $255.90 | 620,600 | — | — |
| 2025-02-12 | $121.47 | $251.61 | 514,700 | — | — |
| 2025-02-11 | $121.45 | $251.57 | 708,900 | — | — |
| 2025-02-10 | $122.25 | $253.23 | 450,400 | — | — |
| 2025-02-07 | $123.47 | $255.76 | 958,100 | — | — |
| 2025-02-06 | $119.97 | $248.51 | 910,500 | — | — |
| 2025-02-05 | $123.07 | $254.93 | 587,100 | — | — |
| 2025-02-04 | $122.41 | $253.56 | 591,400 | — | — |
| 2025-02-03 | $122.43 | $253.60 | 723,500 | — | — |
| 2025-01-31 | $122.09 | $252.90 | 664,000 | — | — |
| 2025-01-30 | $122.30 | $253.33 | 379,600 | — | — |
| 2025-01-29 | $121.95 | $252.61 | 496,300 | — | — |
| 2025-01-28 | $121.61 | $251.90 | 512,100 | — | — |
| 2025-01-27 | $120.85 | $250.33 | 339,700 | — | — |
| 2025-01-24 | $119.34 | $247.20 | 406,600 | — | — |
| 2025-01-23 | $118.37 | $245.19 | 455,400 | — | — |
| 2025-01-22 | $120.53 | $249.67 | 641,600 | — | — |
| 2025-01-21 | $119.55 | $247.64 | 542,200 | — | — |
| 2025-01-17 | $118.30 | $245.05 | 418,800 | — | — |
| 2025-01-16 | $117.24 | $242.85 | 351,000 | — | — |
| 2025-01-15 | $116.18 | $240.66 | 437,100 | — | — |
| 2025-01-14 | $114.03 | $236.20 | 417,100 | — | — |
| 2025-01-13 | $112.94 | $233.95 | 557,800 | — | — |
| 2025-01-10 | $112.42 | $232.87 | 772,600 | — | — |
| 2025-01-08 | $114.12 | $236.39 | 734,100 | — | — |
| 2025-01-07 | $111.49 | $230.94 | 571,200 | — | — |
| 2025-01-06 | $111.20 | $230.34 | 700,900 | — | — |
| 2025-01-03 | $111.51 | $230.49 | 644,100 | — | — |
| 2025-01-02 | $112.24 | $232.00 | 752,300 | — | — |