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
- 1986-02-04 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 | $90.37 | $120.67 | 173,000 | — | — |
| 2025-12-30 | $89.79 | $119.89 | 132,700 | — | — |
| 2025-12-29 | $90.64 | $121.03 | 171,600 | — | — |
| 2025-12-26 | $89.86 | $119.99 | 138,500 | — | — |
| 2025-12-24 | $90.67 | $121.07 | 117,800 | — | — |
| 2025-12-23 | $89.50 | $119.51 | 205,000 | — | — |
| 2025-12-22 | $92.00 | $122.84 | 213,500 | — | — |
| 2025-12-19 | $92.44 | $123.43 | 469,300 | — | — |
| 2025-12-18 | $94.36 | $126.00 | 175,700 | — | — |
| 2025-12-17 | $94.61 | $126.33 | 186,800 | — | — |
| 2025-12-16 | $94.25 | $125.85 | 255,800 | — | — |
| 2025-12-15 | $94.96 | $125.73 | 203,700 | — | — |
| 2025-12-12 | $93.76 | $124.14 | 213,800 | — | — |
| 2025-12-11 | $93.96 | $124.40 | 238,000 | — | — |
| 2025-12-10 | $92.79 | $122.86 | 444,200 | — | — |
| 2025-12-09 | $90.02 | $119.19 | 237,000 | — | — |
| 2025-12-08 | $90.78 | $120.19 | 243,500 | — | — |
| 2025-12-05 | $90.97 | $120.45 | 204,800 | — | — |
| 2025-12-04 | $91.20 | $120.75 | 195,500 | — | — |
| 2025-12-03 | $92.46 | $122.42 | 213,000 | — | — |
| 2025-12-02 | $91.64 | $121.33 | 266,200 | — | — |
| 2025-12-01 | $94.03 | $124.50 | 278,200 | — | — |
| 2025-11-28 | $92.35 | $122.27 | 160,900 | — | — |
| 2025-11-26 | $92.44 | $122.39 | 761,500 | — | — |
| 2025-11-25 | $91.11 | $120.63 | 436,700 | — | — |
| 2025-11-24 | $88.64 | $117.36 | 359,900 | — | — |
| 2025-11-21 | $90.81 | $120.23 | 322,000 | — | — |
| 2025-11-20 | $91.19 | $120.74 | 316,200 | — | — |
| 2025-11-19 | $89.84 | $118.95 | 439,900 | — | — |
| 2025-11-18 | $89.54 | $118.55 | 425,300 | — | — |
| 2025-11-17 | $84.03 | $111.26 | 505,300 | — | — |
| 2025-11-14 | $83.09 | $110.01 | 274,500 | — | — |
| 2025-11-13 | $82.57 | $109.32 | 204,200 | — | — |
| 2025-11-12 | $82.13 | $108.74 | 225,900 | — | — |
| 2025-11-11 | $82.40 | $109.10 | 184,800 | — | — |
| 2025-11-10 | $81.88 | $108.41 | 357,600 | — | — |
| 2025-11-07 | $81.84 | $108.36 | 301,700 | — | — |
| 2025-11-06 | $83.67 | $110.78 | 191,500 | — | — |
| 2025-11-05 | $85.24 | $112.86 | 293,900 | — | — |
| 2025-11-04 | $84.46 | $111.83 | 212,500 | — | — |
| 2025-11-03 | $85.01 | $112.55 | 266,800 | — | — |
| 2025-10-31 | $84.65 | $112.08 | 313,400 | — | — |
| 2025-10-30 | $87.01 | $115.20 | 214,800 | — | — |
| 2025-10-29 | $87.94 | $116.43 | 275,900 | — | — |
| 2025-10-28 | $90.49 | $119.81 | 186,300 | — | — |
| 2025-10-27 | $91.08 | $120.59 | 117,000 | — | — |
| 2025-10-24 | $91.03 | $120.52 | 100,500 | — | — |
| 2025-10-23 | $92.21 | $122.09 | 146,600 | — | — |
| 2025-10-22 | $94.08 | $124.56 | 181,800 | — | — |
| 2025-10-21 | $92.77 | $122.83 | 188,400 | — | — |
| 2025-10-20 | $93.17 | $123.36 | 141,800 | — | — |
| 2025-10-17 | $92.95 | $123.07 | 158,600 | — | — |
| 2025-10-16 | $92.35 | $122.27 | 218,400 | — | — |
| 2025-10-15 | $93.46 | $123.74 | 141,900 | — | — |
| 2025-10-14 | $94.69 | $125.37 | 244,900 | — | — |
| 2025-10-13 | $92.03 | $121.85 | 265,000 | — | — |
| 2025-10-10 | $94.09 | $124.58 | 213,800 | — | — |
| 2025-10-09 | $93.79 | $124.18 | 215,200 | — | — |
| 2025-10-08 | $95.36 | $126.26 | 169,800 | — | — |
| 2025-10-07 | $94.88 | $125.62 | 212,400 | — | — |
| 2025-10-06 | $96.21 | $127.38 | 212,500 | — | — |
| 2025-10-03 | $96.80 | $128.16 | 212,400 | — | — |
| 2025-10-02 | $96.78 | $128.14 | 152,000 | — | — |
| 2025-10-01 | $98.32 | $130.18 | 205,200 | — | — |
| 2025-09-30 | $96.09 | $127.22 | 319,400 | — | — |
| 2025-09-29 | $95.86 | $126.92 | 224,800 | — | — |
| 2025-09-26 | $95.61 | $126.59 | 190,500 | — | — |
| 2025-09-25 | $95.27 | $126.14 | 184,800 | — | — |
| 2025-09-24 | $98.23 | $130.06 | 263,400 | — | — |
| 2025-09-23 | $97.75 | $129.42 | 178,200 | — | — |
| 2025-09-22 | $98.63 | $130.59 | 168,400 | — | — |
| 2025-09-19 | $100.00 | $132.40 | 364,700 | — | — |
| 2025-09-18 | $102.55 | $135.78 | 127,400 | — | — |
| 2025-09-17 | $101.70 | $134.65 | 158,300 | — | — |
| 2025-09-16 | $103.53 | $137.08 | 135,800 | — | — |
| 2025-09-15 | $102.67 | $134.88 | 302,100 | — | — |
| 2025-09-12 | $103.82 | $136.39 | 92,900 | — | — |
| 2025-09-11 | $107.53 | $141.26 | 137,600 | — | — |
| 2025-09-10 | $106.88 | $140.41 | 175,400 | — | — |
| 2025-09-09 | $106.70 | $140.17 | 126,500 | — | — |
| 2025-09-08 | $108.34 | $142.33 | 123,100 | — | — |
| 2025-09-05 | $109.00 | $143.19 | 104,000 | — | — |
| 2025-09-04 | $108.30 | $142.27 | 96,700 | — | — |
| 2025-09-03 | $108.85 | $143.00 | 118,600 | — | — |
| 2025-09-02 | $109.32 | $143.61 | 129,300 | — | — |
| 2025-08-29 | $111.57 | $146.57 | 91,800 | — | — |
| 2025-08-28 | $111.66 | $146.69 | 90,300 | — | — |
| 2025-08-27 | $113.73 | $149.41 | 124,400 | — | — |
| 2025-08-26 | $113.50 | $149.10 | 182,400 | — | — |
| 2025-08-25 | $115.54 | $151.78 | 125,800 | — | — |
| 2025-08-22 | $115.97 | $152.35 | 111,200 | — | — |
| 2025-08-21 | $112.42 | $147.69 | 98,900 | — | — |
| 2025-08-20 | $112.33 | $147.57 | 101,800 | — | — |
| 2025-08-19 | $114.28 | $150.13 | 126,200 | — | — |
| 2025-08-18 | $112.72 | $148.08 | 108,100 | — | — |
| 2025-08-15 | $111.29 | $146.20 | 121,100 | — | — |
| 2025-08-14 | $112.80 | $148.18 | 117,500 | — | — |
| 2025-08-13 | $114.35 | $150.22 | 142,900 | — | — |
| 2025-08-12 | $112.80 | $148.18 | 168,400 | — | — |
| 2025-08-11 | $108.70 | $142.80 | 175,400 | — | — |
| 2025-08-08 | $109.43 | $143.76 | 259,100 | — | — |
| 2025-08-07 | $107.91 | $141.76 | 274,300 | — | — |
| 2025-08-06 | $111.34 | $146.27 | 326,400 | — | — |
| 2025-08-05 | $117.37 | $154.19 | 385,400 | — | — |
| 2025-08-04 | $115.21 | $151.35 | 201,700 | — | — |
| 2025-08-01 | $114.09 | $149.88 | 174,200 | — | — |
| 2025-07-31 | $112.89 | $148.30 | 158,500 | — | — |
| 2025-07-30 | $115.77 | $152.09 | 156,800 | — | — |
| 2025-07-29 | $116.70 | $153.31 | 181,900 | — | — |
| 2025-07-28 | $115.04 | $151.13 | 119,900 | — | — |
| 2025-07-25 | $117.56 | $154.44 | 91,300 | — | — |
| 2025-07-24 | $117.12 | $153.86 | 107,000 | — | — |
| 2025-07-23 | $118.95 | $156.26 | 134,300 | — | — |
| 2025-07-22 | $117.75 | $154.69 | 150,900 | — | — |
| 2025-07-21 | $115.02 | $151.10 | 143,100 | — | — |
| 2025-07-18 | $115.40 | $151.60 | 141,300 | — | — |
| 2025-07-17 | $118.98 | $156.30 | 128,800 | — | — |
| 2025-07-16 | $115.98 | $152.36 | 125,700 | — | — |
| 2025-07-15 | $113.50 | $149.10 | 135,600 | — | — |
| 2025-07-14 | $116.25 | $152.72 | 105,100 | — | — |
| 2025-07-11 | $116.61 | $153.19 | 140,500 | — | — |
| 2025-07-10 | $117.38 | $154.20 | 194,000 | — | — |
| 2025-07-09 | $116.83 | $153.48 | 106,300 | — | — |
| 2025-07-08 | $117.28 | $154.07 | 131,900 | — | — |
| 2025-07-07 | $116.37 | $152.87 | 134,500 | — | — |
| 2025-07-03 | $118.24 | $155.33 | 65,200 | — | — |
| 2025-07-02 | $119.44 | $156.91 | 128,700 | — | — |
| 2025-07-01 | $118.55 | $155.74 | 193,100 | — | — |
| 2025-06-30 | $113.41 | $148.99 | 192,200 | — | — |
| 2025-06-27 | $111.68 | $146.71 | 364,000 | — | — |
| 2025-06-26 | $115.70 | $151.99 | 149,200 | — | — |
| 2025-06-25 | $112.81 | $148.20 | 304,400 | — | — |
| 2025-06-24 | $115.56 | $151.81 | 187,800 | — | — |
| 2025-06-23 | $115.25 | $151.40 | 232,000 | — | — |
| 2025-06-20 | $112.12 | $147.29 | 250,300 | — | — |
| 2025-06-18 | $111.76 | $146.82 | 351,400 | — | — |
| 2025-06-17 | $111.87 | $146.96 | 177,200 | — | — |
| 2025-06-16 | $113.98 | $148.71 | 148,700 | — | — |
| 2025-06-13 | $115.05 | $150.11 | 142,400 | — | — |
| 2025-06-12 | $116.10 | $151.48 | 207,500 | — | — |
| 2025-06-11 | $115.26 | $150.38 | 113,400 | — | — |
| 2025-06-10 | $117.02 | $152.68 | 142,400 | — | — |
| 2025-06-09 | $118.78 | $154.97 | 143,500 | — | — |
| 2025-06-06 | $116.00 | $151.35 | 115,300 | — | — |
| 2025-06-05 | $113.67 | $148.31 | 127,500 | — | — |
| 2025-06-04 | $114.35 | $149.19 | 117,000 | — | — |
| 2025-06-03 | $115.15 | $150.24 | 99,700 | — | — |
| 2025-06-02 | $114.55 | $149.45 | 113,300 | — | — |
| 2025-05-30 | $115.17 | $150.26 | 101,400 | — | — |
| 2025-05-29 | $115.01 | $150.05 | 216,200 | — | — |
| 2025-05-28 | $112.70 | $147.04 | 130,300 | — | — |
| 2025-05-27 | $113.51 | $148.10 | 225,500 | — | — |
| 2025-05-23 | $111.46 | $145.42 | 104,200 | — | — |
| 2025-05-22 | $112.60 | $146.91 | 125,700 | — | — |
| 2025-05-21 | $113.58 | $148.19 | 146,500 | — | — |
| 2025-05-20 | $116.64 | $152.18 | 130,200 | — | — |
| 2025-05-19 | $115.73 | $150.99 | 105,300 | — | — |
| 2025-05-16 | $116.50 | $152.00 | 152,400 | — | — |
| 2025-05-15 | $116.14 | $151.53 | 129,200 | — | — |
| 2025-05-14 | $114.55 | $149.45 | 128,300 | — | — |
| 2025-05-13 | $116.55 | $152.06 | 162,100 | — | — |
| 2025-05-12 | $119.31 | $155.66 | 207,700 | — | — |
| 2025-05-09 | $116.23 | $151.65 | 154,600 | — | — |
| 2025-05-08 | $115.74 | $151.01 | 148,700 | — | — |
| 2025-05-07 | $113.73 | $148.38 | 191,100 | — | — |
| 2025-05-06 | $116.10 | $151.48 | 275,100 | — | — |
| 2025-05-05 | $131.84 | $172.01 | 176,600 | — | — |
| 2025-05-02 | $129.28 | $168.67 | 130,000 | — | — |
| 2025-05-01 | $126.66 | $165.25 | 151,000 | — | — |
| 2025-04-30 | $129.59 | $169.08 | 259,000 | — | — |
| 2025-04-29 | $130.91 | $170.80 | 137,000 | — | — |
| 2025-04-28 | $127.18 | $165.93 | 99,100 | — | — |
| 2025-04-25 | $128.52 | $167.68 | 119,800 | — | — |
| 2025-04-24 | $129.67 | $169.18 | 162,300 | — | — |
| 2025-04-23 | $136.01 | $177.45 | 202,600 | — | — |
| 2025-04-22 | $136.49 | $178.08 | 163,800 | — | — |
| 2025-04-21 | $136.93 | $178.65 | 122,900 | — | — |
| 2025-04-17 | $135.67 | $177.01 | 105,800 | — | — |
| 2025-04-16 | $132.81 | $173.28 | 93,700 | — | — |
| 2025-04-15 | $132.94 | $173.45 | 109,500 | — | — |
| 2025-04-14 | $136.79 | $178.47 | 101,900 | — | — |
| 2025-04-11 | $134.50 | $175.48 | 95,600 | — | — |
| 2025-04-10 | $132.40 | $172.74 | 141,000 | — | — |
| 2025-04-09 | $133.30 | $173.92 | 204,300 | — | — |
| 2025-04-08 | $129.40 | $168.83 | 124,400 | — | — |
| 2025-04-07 | $133.09 | $173.64 | 232,900 | — | — |
| 2025-04-04 | $134.10 | $174.96 | 242,200 | — | — |
| 2025-04-03 | $133.65 | $174.37 | 175,600 | — | — |
| 2025-04-02 | $130.86 | $170.73 | 141,900 | — | — |
| 2025-04-01 | $132.59 | $172.99 | 117,100 | — | — |
| 2025-03-31 | $131.72 | $171.86 | 180,900 | — | — |
| 2025-03-28 | $130.14 | $169.79 | 104,400 | — | — |
| 2025-03-27 | $130.68 | $170.50 | 124,800 | — | — |
| 2025-03-26 | $127.65 | $166.55 | 143,800 | — | — |
| 2025-03-25 | $126.94 | $165.62 | 134,900 | — | — |
| 2025-03-24 | $127.39 | $166.21 | 138,500 | — | — |
| 2025-03-21 | $126.71 | $165.32 | 295,300 | — | — |
| 2025-03-20 | $128.01 | $167.02 | 88,800 | — | — |
| 2025-03-19 | $128.51 | $167.67 | 135,900 | — | — |
| 2025-03-18 | $130.73 | $170.56 | 115,800 | — | — |
| 2025-03-17 | $133.48 | $173.13 | 146,600 | — | — |
| 2025-03-14 | $133.97 | $173.77 | 108,200 | — | — |
| 2025-03-13 | $134.54 | $174.51 | 90,500 | — | — |
| 2025-03-12 | $134.41 | $174.34 | 150,400 | — | — |
| 2025-03-11 | $137.71 | $178.62 | 213,500 | — | — |
| 2025-03-10 | $139.42 | $180.84 | 190,800 | — | — |
| 2025-03-07 | $138.38 | $179.49 | 196,000 | — | — |
| 2025-03-06 | $137.96 | $178.95 | 170,500 | — | — |
| 2025-03-05 | $134.58 | $174.56 | 122,800 | — | — |
| 2025-03-04 | $132.81 | $172.27 | 170,600 | — | — |
| 2025-03-03 | $132.45 | $171.80 | 127,500 | — | — |
| 2025-02-28 | $131.44 | $170.49 | 191,200 | — | — |
| 2025-02-27 | $131.89 | $171.07 | 187,900 | — | — |
| 2025-02-26 | $134.11 | $173.95 | 293,500 | — | — |
| 2025-02-25 | $133.75 | $173.48 | 196,800 | — | — |
| 2025-02-24 | $131.86 | $171.03 | 139,800 | — | — |
| 2025-02-21 | $129.29 | $167.70 | 140,400 | — | — |
| 2025-02-20 | $123.96 | $160.79 | 81,900 | — | — |
| 2025-02-19 | $124.85 | $161.94 | 78,900 | — | — |
| 2025-02-18 | $124.18 | $161.07 | 102,500 | — | — |
| 2025-02-14 | $124.85 | $161.94 | 115,500 | — | — |
| 2025-02-13 | $130.39 | $169.13 | 78,400 | — | — |
| 2025-02-12 | $126.93 | $164.64 | 103,600 | — | — |
| 2025-02-11 | $127.07 | $164.82 | 120,400 | — | — |
| 2025-02-10 | $125.09 | $162.25 | 158,900 | — | — |
| 2025-02-07 | $122.34 | $158.69 | 135,900 | — | — |
| 2025-02-06 | $123.87 | $160.67 | 125,500 | — | — |
| 2025-02-05 | $122.15 | $158.44 | 217,600 | — | — |
| 2025-02-04 | $124.05 | $160.90 | 509,100 | — | — |
| 2025-02-03 | $132.70 | $172.12 | 199,000 | — | — |
| 2025-01-31 | $137.23 | $178.00 | 415,800 | — | — |
| 2025-01-30 | $138.26 | $179.33 | 162,600 | — | — |
| 2025-01-29 | $137.88 | $178.84 | 190,100 | — | — |
| 2025-01-28 | $138.68 | $179.88 | 131,700 | — | — |
| 2025-01-27 | $140.44 | $182.16 | 185,600 | — | — |
| 2025-01-24 | $137.48 | $178.32 | 103,700 | — | — |
| 2025-01-23 | $138.75 | $179.97 | 119,000 | — | — |
| 2025-01-22 | $140.04 | $181.64 | 136,700 | — | — |
| 2025-01-21 | $143.28 | $185.85 | 189,900 | — | — |
| 2025-01-17 | $143.98 | $186.75 | 74,000 | — | — |
| 2025-01-16 | $144.96 | $188.03 | 100,400 | — | — |
| 2025-01-15 | $142.96 | $185.43 | 95,300 | — | — |
| 2025-01-14 | $145.21 | $188.35 | 78,900 | — | — |
| 2025-01-13 | $145.56 | $188.80 | 100,600 | — | — |
| 2025-01-10 | $141.80 | $183.93 | 149,400 | — | — |
| 2025-01-08 | $145.52 | $188.75 | 93,400 | — | — |
| 2025-01-07 | $145.03 | $188.12 | 91,700 | — | — |
| 2025-01-06 | $147.55 | $191.38 | 99,600 | — | — |
| 2025-01-03 | $152.86 | $198.27 | 124,400 | — | — |
| 2025-01-02 | $153.79 | $199.48 | 69,100 | — | — |