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
- 1981-12-31 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 | $87.56 | $246.04 | 3,334,000 | — | — |
| 2025-12-30 | $88.86 | $249.69 | 2,043,900 | — | — |
| 2025-12-29 | $89.00 | $250.09 | 2,580,400 | — | — |
| 2025-12-26 | $89.57 | $251.69 | 2,203,200 | — | — |
| 2025-12-24 | $89.66 | $251.94 | 1,666,600 | — | — |
| 2025-12-23 | $89.34 | $251.04 | 3,397,500 | — | — |
| 2025-12-22 | $88.40 | $248.40 | 4,301,300 | — | — |
| 2025-12-19 | $87.86 | $246.88 | 14,214,800 | — | — |
| 2025-12-18 | $86.88 | $244.13 | 5,951,600 | — | — |
| 2025-12-17 | $85.42 | $240.03 | 6,778,900 | — | — |
| 2025-12-16 | $86.29 | $242.47 | 4,836,100 | — | — |
| 2025-12-15 | $88.11 | $247.59 | 6,265,800 | — | — |
| 2025-12-12 | $88.32 | $248.18 | 9,693,400 | — | — |
| 2025-12-11 | $95.97 | $269.67 | 8,895,200 | — | — |
| 2025-12-10 | $94.20 | $264.70 | 11,260,900 | — | — |
| 2025-12-09 | $91.11 | $256.02 | 7,681,600 | — | — |
| 2025-12-08 | $88.27 | $248.04 | 6,331,900 | — | — |
| 2025-12-05 | $85.97 | $241.57 | 5,340,800 | — | — |
| 2025-12-04 | $85.45 | $240.11 | 8,201,900 | — | — |
| 2025-12-03 | $83.55 | $234.77 | 4,686,200 | — | — |
| 2025-12-02 | $83.71 | $235.22 | 4,654,400 | — | — |
| 2025-12-01 | $82.90 | $232.95 | 3,601,300 | — | — |
| 2025-11-28 | $84.20 | $236.60 | 1,847,500 | — | — |
| 2025-11-26 | $83.60 | $234.91 | 3,515,900 | — | — |
| 2025-11-25 | $82.95 | $233.09 | 4,467,100 | — | — |
| 2025-11-24 | $82.60 | $232.10 | 12,117,400 | — | — |
| 2025-11-21 | $79.46 | $223.28 | 7,037,500 | — | — |
| 2025-11-20 | $78.03 | $219.26 | 8,332,200 | — | — |
| 2025-11-19 | $81.69 | $229.55 | 5,412,600 | — | — |
| 2025-11-18 | $80.12 | $225.13 | 6,889,700 | — | — |
| 2025-11-17 | $81.06 | $227.78 | 7,248,000 | — | — |
| 2025-11-14 | $82.06 | $230.59 | 9,792,200 | — | — |
| 2025-11-13 | $82.36 | $230.64 | 11,373,700 | — | — |
| 2025-11-12 | $89.01 | $249.26 | 6,927,800 | — | — |
| 2025-11-11 | $87.93 | $246.24 | 4,083,900 | — | — |
| 2025-11-10 | $88.56 | $248.00 | 6,733,800 | — | — |
| 2025-11-07 | $85.48 | $239.38 | 7,430,000 | — | — |
| 2025-11-06 | $87.86 | $246.04 | 6,659,900 | — | — |
| 2025-11-05 | $87.10 | $243.92 | 5,915,300 | — | — |
| 2025-11-04 | $85.21 | $238.62 | 5,601,900 | — | — |
| 2025-11-03 | $87.50 | $245.04 | 4,938,600 | — | — |
| 2025-10-31 | $89.08 | $249.46 | 7,547,600 | — | — |
| 2025-10-30 | $90.28 | $252.82 | 5,411,400 | — | — |
| 2025-10-29 | $90.29 | $252.85 | 13,123,000 | — | — |
| 2025-10-28 | $86.43 | $242.04 | 14,455,300 | — | — |
| 2025-10-27 | $89.37 | $250.27 | 11,801,900 | — | — |
| 2025-10-24 | $87.41 | $244.78 | 7,284,500 | — | — |
| 2025-10-23 | $85.84 | $240.39 | 5,404,600 | — | — |
| 2025-10-22 | $84.14 | $235.63 | 8,440,400 | — | — |
| 2025-10-21 | $86.05 | $240.98 | 4,992,300 | — | — |
| 2025-10-20 | $85.28 | $238.82 | 4,859,700 | — | — |
| 2025-10-17 | $84.49 | $236.61 | 5,940,500 | — | — |
| 2025-10-16 | $86.72 | $242.85 | 6,501,300 | — | — |
| 2025-10-15 | $86.62 | $242.57 | 6,427,600 | — | — |
| 2025-10-14 | $84.61 | $236.94 | 5,195,000 | — | — |
| 2025-10-13 | $85.50 | $239.44 | 4,957,800 | — | — |
| 2025-10-10 | $82.98 | $232.38 | 7,898,500 | — | — |
| 2025-10-09 | $87.19 | $244.17 | 4,536,600 | — | — |
| 2025-10-08 | $87.07 | $243.83 | 6,088,100 | — | — |
| 2025-10-07 | $85.06 | $238.20 | 6,733,000 | — | — |
| 2025-10-06 | $85.34 | $238.99 | 8,678,000 | — | — |
| 2025-10-03 | $83.56 | $234.00 | 7,739,200 | — | — |
| 2025-10-02 | $82.52 | $231.09 | 7,207,100 | — | — |
| 2025-10-01 | $83.12 | $232.77 | 9,010,000 | — | — |
| 2025-09-30 | $82.03 | $229.72 | 6,300,300 | — | — |
| 2025-09-29 | $80.26 | $224.76 | 8,204,600 | — | — |
| 2025-09-26 | $79.35 | $222.21 | 4,484,000 | — | — |
| 2025-09-25 | $79.13 | $221.60 | 8,518,700 | — | — |
| 2025-09-24 | $79.91 | $223.78 | 8,648,900 | — | — |
| 2025-09-23 | $81.00 | $226.83 | 8,654,200 | — | — |
| 2025-09-22 | $79.16 | $221.68 | 7,314,200 | — | — |
| 2025-09-19 | $79.56 | $222.80 | 10,765,000 | — | — |
| 2025-09-18 | $79.62 | $222.97 | 10,372,500 | — | — |
| 2025-09-17 | $76.88 | $215.30 | 10,590,700 | — | — |
| 2025-09-16 | $78.70 | $220.39 | 12,936,700 | — | — |
| 2025-09-15 | $77.98 | $218.38 | 8,835,100 | — | — |
| 2025-09-12 | $77.04 | $215.74 | 14,826,100 | — | — |
| 2025-09-11 | $75.47 | $211.35 | 13,968,300 | — | — |
| 2025-09-10 | $74.93 | $209.84 | 16,600,800 | — | — |
| 2025-09-09 | $72.39 | $202.72 | 10,646,800 | — | — |
| 2025-09-08 | $72.15 | $202.05 | 13,643,500 | — | — |
| 2025-09-05 | $71.19 | $199.36 | 9,078,100 | — | — |
| 2025-09-04 | $69.72 | $195.24 | 7,104,900 | — | — |
| 2025-09-03 | $69.34 | $194.18 | 13,308,900 | — | — |
| 2025-09-02 | $68.47 | $191.74 | 9,109,100 | — | — |
| 2025-08-29 | $67.03 | $187.71 | 6,191,100 | — | — |
| 2025-08-28 | $68.93 | $192.25 | 7,266,900 | — | — |
| 2025-08-27 | $67.25 | $187.56 | 4,234,100 | — | — |
| 2025-08-26 | $67.40 | $187.98 | 5,421,000 | — | — |
| 2025-08-25 | $66.78 | $186.25 | 5,824,100 | — | — |
| 2025-08-22 | $65.77 | $183.44 | 3,436,500 | — | — |
| 2025-08-21 | $64.89 | $180.98 | 3,574,000 | — | — |
| 2025-08-20 | $64.60 | $180.17 | 5,299,600 | — | — |
| 2025-08-19 | $64.52 | $179.95 | 5,814,700 | — | — |
| 2025-08-18 | $65.52 | $182.74 | 3,084,800 | — | — |
| 2025-08-15 | $65.44 | $182.51 | 3,054,900 | — | — |
| 2025-08-14 | $65.76 | $183.41 | 3,608,900 | — | — |
| 2025-08-13 | $65.74 | $183.35 | 4,295,300 | — | — |
| 2025-08-12 | $65.75 | $183.38 | 5,192,500 | — | — |
| 2025-08-11 | $64.98 | $181.23 | 5,694,900 | — | — |
| 2025-08-08 | $65.77 | $183.44 | 4,374,700 | — | — |
| 2025-08-07 | $64.76 | $180.62 | 9,632,800 | — | — |
| 2025-08-06 | $63.98 | $178.44 | 5,825,200 | — | — |
| 2025-08-05 | $63.17 | $176.18 | 5,389,600 | — | — |
| 2025-08-04 | $63.49 | $177.08 | 5,088,400 | — | — |
| 2025-08-01 | $62.05 | $173.06 | 5,845,600 | — | — |
| 2025-07-31 | $63.24 | $176.38 | 7,360,100 | — | — |
| 2025-07-30 | $62.61 | $174.62 | 7,928,000 | — | — |
| 2025-07-29 | $61.98 | $172.86 | 17,713,500 | — | — |
| 2025-07-28 | $55.41 | $154.54 | 5,979,200 | — | — |
| 2025-07-25 | $55.36 | $154.40 | 4,718,100 | — | — |
| 2025-07-24 | $55.72 | $155.41 | 5,254,500 | — | — |
| 2025-07-23 | $55.80 | $155.63 | 8,080,900 | — | — |
| 2025-07-22 | $54.02 | $150.66 | 3,865,500 | — | — |
| 2025-07-21 | $53.90 | $150.33 | 2,993,800 | — | — |
| 2025-07-18 | $54.01 | $150.64 | 2,502,200 | — | — |
| 2025-07-17 | $54.20 | $151.17 | 3,898,600 | — | — |
| 2025-07-16 | $52.97 | $147.74 | 3,345,100 | — | — |
| 2025-07-15 | $52.52 | $146.48 | 3,780,600 | — | — |
| 2025-07-14 | $53.12 | $148.15 | 4,898,900 | — | — |
| 2025-07-11 | $51.60 | $143.91 | 4,098,100 | — | — |
| 2025-07-10 | $52.26 | $145.76 | 4,345,100 | — | — |
| 2025-07-09 | $52.57 | $146.62 | 3,088,100 | — | — |
| 2025-07-08 | $52.73 | $147.07 | 4,314,300 | — | — |
| 2025-07-07 | $52.38 | $146.09 | 3,233,600 | — | — |
| 2025-07-03 | $53.04 | $147.93 | 2,066,100 | — | — |
| 2025-07-02 | $52.72 | $147.04 | 3,142,000 | — | — |
| 2025-07-01 | $52.59 | $146.68 | 5,817,500 | — | — |
| 2025-06-30 | $52.59 | $146.68 | 5,414,100 | — | — |
| 2025-06-27 | $51.82 | $144.53 | 5,295,500 | — | — |
| 2025-06-26 | $51.70 | $144.19 | 2,828,600 | — | — |
| 2025-06-25 | $51.39 | $143.33 | 4,268,100 | — | — |
| 2025-06-24 | $51.42 | $143.41 | 4,998,100 | — | — |
| 2025-06-23 | $51.80 | $144.47 | 4,234,400 | — | — |
| 2025-06-20 | $50.42 | $140.62 | 4,933,600 | — | — |
| 2025-06-18 | $50.49 | $140.82 | 3,129,900 | — | — |
| 2025-06-17 | $50.48 | $140.79 | 2,983,700 | — | — |
| 2025-06-16 | $50.78 | $141.63 | 4,299,300 | — | — |
| 2025-06-13 | $49.60 | $138.34 | 3,578,500 | — | — |
| 2025-06-12 | $50.82 | $141.74 | 4,355,100 | — | — |
| 2025-06-11 | $50.45 | $140.71 | 2,962,500 | — | — |
| 2025-06-10 | $50.61 | $141.15 | 2,811,000 | — | — |
| 2025-06-09 | $50.89 | $141.93 | 4,037,500 | — | — |
| 2025-06-06 | $50.71 | $141.43 | 3,639,000 | — | — |
| 2025-06-05 | $50.86 | $141.85 | 3,484,700 | — | — |
| 2025-06-04 | $50.76 | $141.57 | 4,505,300 | — | — |
| 2025-06-03 | $50.78 | $141.63 | 5,172,600 | — | — |
| 2025-06-02 | $50.04 | $139.56 | 5,081,800 | — | — |
| 2025-05-30 | $49.59 | $138.31 | 12,836,700 | — | — |
| 2025-05-29 | $49.96 | $138.56 | 5,306,700 | — | — |
| 2025-05-28 | $49.45 | $137.15 | 4,834,200 | — | — |
| 2025-05-27 | $49.92 | $138.45 | 5,721,000 | — | — |
| 2025-05-23 | $48.36 | $134.12 | 4,890,000 | — | — |
| 2025-05-22 | $48.55 | $134.65 | 7,648,600 | — | — |
| 2025-05-21 | $48.18 | $133.62 | 9,062,900 | — | — |
| 2025-05-20 | $47.98 | $133.07 | 5,586,200 | — | — |
| 2025-05-19 | $48.13 | $133.48 | 5,600,800 | — | — |
| 2025-05-16 | $48.22 | $133.73 | 4,643,800 | — | — |
| 2025-05-15 | $47.60 | $132.01 | 4,752,100 | — | — |
| 2025-05-14 | $47.01 | $130.38 | 4,898,600 | — | — |
| 2025-05-13 | $47.62 | $132.07 | 5,427,600 | — | — |
| 2025-05-12 | $46.97 | $130.27 | 4,921,000 | — | — |
| 2025-05-09 | $45.08 | $125.03 | 2,571,400 | — | — |
| 2025-05-08 | $45.05 | $124.94 | 3,357,900 | — | — |
| 2025-05-07 | $44.85 | $124.39 | 2,926,800 | — | — |
| 2025-05-06 | $44.76 | $124.14 | 2,474,800 | — | — |
| 2025-05-05 | $45.41 | $125.94 | 3,136,600 | — | — |
| 2025-05-02 | $45.76 | $126.91 | 4,430,000 | — | — |
| 2025-05-01 | $44.78 | $124.19 | 4,844,500 | — | — |
| 2025-04-30 | $44.38 | $123.08 | 7,989,500 | — | — |
| 2025-04-29 | $44.46 | $123.31 | 10,592,900 | — | — |
| 2025-04-28 | $44.10 | $122.31 | 6,322,300 | — | — |
| 2025-04-25 | $44.18 | $122.53 | 3,768,600 | — | — |
| 2025-04-24 | $43.88 | $121.70 | 6,845,300 | — | — |
| 2025-04-23 | $42.97 | $119.17 | 6,431,000 | — | — |
| 2025-04-22 | $41.75 | $115.79 | 4,803,900 | — | — |
| 2025-04-21 | $40.70 | $112.88 | 5,231,300 | — | — |
| 2025-04-17 | $41.52 | $115.15 | 4,979,000 | — | — |
| 2025-04-16 | $41.28 | $114.49 | 4,506,700 | — | — |
| 2025-04-15 | $41.78 | $115.87 | 5,049,200 | — | — |
| 2025-04-14 | $41.61 | $115.40 | 7,389,000 | — | — |
| 2025-04-11 | $41.26 | $114.43 | 11,480,500 | — | — |
| 2025-04-10 | $41.69 | $115.62 | 6,723,000 | — | — |
| 2025-04-09 | $43.26 | $119.98 | 8,716,500 | — | — |
| 2025-04-08 | $39.18 | $108.66 | 8,313,500 | — | — |
| 2025-04-07 | $39.61 | $109.85 | 9,833,700 | — | — |
| 2025-04-04 | $39.07 | $108.36 | 11,895,500 | — | — |
| 2025-04-03 | $42.29 | $117.29 | 9,628,700 | — | — |
| 2025-04-02 | $46.54 | $129.07 | 4,740,400 | — | — |
| 2025-04-01 | $45.54 | $126.30 | 6,700,200 | — | — |
| 2025-03-31 | $45.78 | $126.97 | 9,881,600 | — | — |
| 2025-03-28 | $45.86 | $127.19 | 3,752,500 | — | — |
| 2025-03-27 | $46.56 | $129.13 | 5,469,800 | — | — |
| 2025-03-26 | $47.10 | $130.63 | 5,601,200 | — | — |
| 2025-03-25 | $48.99 | $135.87 | 4,027,600 | — | — |
| 2025-03-24 | $49.89 | $138.37 | 5,165,600 | — | — |
| 2025-03-21 | $48.53 | $134.59 | 10,771,400 | — | — |
| 2025-03-20 | $48.67 | $134.98 | 7,407,800 | — | — |
| 2025-03-19 | $48.76 | $135.23 | 8,842,900 | — | — |
| 2025-03-18 | $47.27 | $131.10 | 11,169,000 | — | — |
| 2025-03-17 | $46.86 | $129.96 | 7,214,000 | — | — |
| 2025-03-14 | $46.75 | $129.66 | 7,619,300 | — | — |
| 2025-03-13 | $45.60 | $126.47 | 5,620,600 | — | — |
| 2025-03-12 | $45.40 | $125.91 | 6,324,700 | — | — |
| 2025-03-11 | $44.91 | $124.55 | 6,771,700 | — | — |
| 2025-03-10 | $45.01 | $124.83 | 5,428,200 | — | — |
| 2025-03-07 | $45.93 | $127.38 | 6,412,900 | — | — |
| 2025-03-06 | $45.51 | $126.22 | 5,394,000 | — | — |
| 2025-03-05 | $47.04 | $130.46 | 5,721,800 | — | — |
| 2025-03-04 | $46.49 | $128.94 | 9,970,500 | — | — |
| 2025-03-03 | $48.25 | $133.82 | 4,810,800 | — | — |
| 2025-02-28 | $50.15 | $139.09 | 8,560,300 | — | — |
| 2025-02-27 | $49.00 | $135.12 | 4,378,500 | — | — |
| 2025-02-26 | $50.01 | $137.91 | 4,849,700 | — | — |
| 2025-02-25 | $49.67 | $136.97 | 6,289,800 | — | — |
| 2025-02-24 | $50.78 | $140.03 | 6,563,900 | — | — |
| 2025-02-21 | $51.49 | $141.99 | 4,701,300 | — | — |
| 2025-02-20 | $51.87 | $143.03 | 4,069,400 | — | — |
| 2025-02-19 | $52.67 | $145.24 | 3,422,300 | — | — |
| 2025-02-18 | $52.89 | $145.85 | 3,409,400 | — | — |
| 2025-02-14 | $52.54 | $144.88 | 3,779,800 | — | — |
| 2025-02-13 | $52.11 | $143.70 | 4,750,600 | — | — |
| 2025-02-12 | $52.01 | $143.42 | 3,228,200 | — | — |
| 2025-02-11 | $52.40 | $144.50 | 3,452,700 | — | — |
| 2025-02-10 | $53.05 | $146.29 | 3,329,000 | — | — |
| 2025-02-07 | $52.97 | $146.07 | 3,843,600 | — | — |
| 2025-02-06 | $53.65 | $147.94 | 4,793,500 | — | — |
| 2025-02-05 | $53.29 | $146.95 | 5,742,200 | — | — |
| 2025-02-04 | $52.04 | $143.50 | 4,502,100 | — | — |
| 2025-02-03 | $51.35 | $141.60 | 6,849,500 | — | — |
| 2025-01-31 | $52.08 | $143.61 | 8,511,500 | — | — |
| 2025-01-30 | $49.99 | $137.85 | 11,414,600 | — | — |
| 2025-01-29 | $49.80 | $137.33 | 14,826,100 | — | — |
| 2025-01-28 | $51.23 | $141.27 | 12,501,400 | — | — |
| 2025-01-27 | $49.53 | $136.58 | 9,956,700 | — | — |
| 2025-01-24 | $54.25 | $149.60 | 4,562,300 | — | — |
| 2025-01-23 | $53.98 | $148.85 | 5,934,900 | — | — |
| 2025-01-22 | $54.01 | $148.94 | 10,469,000 | — | — |
| 2025-01-21 | $51.55 | $142.15 | 7,148,400 | — | — |
| 2025-01-17 | $49.84 | $137.44 | 5,472,700 | — | — |
| 2025-01-16 | $49.24 | $135.78 | 2,983,600 | — | — |
| 2025-01-15 | $48.81 | $134.60 | 4,151,300 | — | — |
| 2025-01-14 | $47.43 | $130.79 | 2,949,000 | — | — |
| 2025-01-13 | $46.58 | $128.45 | 4,569,900 | — | — |
| 2025-01-10 | $47.12 | $129.94 | 4,492,300 | — | — |
| 2025-01-08 | $47.73 | $131.62 | 2,976,100 | — | — |
| 2025-01-07 | $47.85 | $131.95 | 3,645,200 | — | — |
| 2025-01-06 | $48.34 | $133.30 | 3,713,100 | — | — |
| 2025-01-03 | $47.50 | $130.98 | 3,235,300 | — | — |
| 2025-01-02 | $46.71 | $128.81 | 5,038,000 | — | — |