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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $103.09 | $103.09 | 132,400 |
| 2025-12-30 | $104.95 | $104.95 | 61,000 |
| 2025-12-29 | $103.85 | $103.85 | 86,300 |
| 2025-12-26 | $102.20 | $102.20 | 231,100 |
| 2025-12-24 | $103.99 | $103.99 | 122,300 |
| 2025-12-23 | $104.17 | $104.17 | 160,100 |
| 2025-12-22 | $103.51 | $103.51 | 428,800 |
| 2025-12-19 | $99.00 | $99.00 | 470,600 |
| 2025-12-18 | $96.83 | $96.83 | 193,000 |
| 2025-12-17 | $93.55 | $93.55 | 163,600 |
| 2025-12-16 | $95.80 | $95.80 | 146,800 |
| 2025-12-15 | $99.00 | $99.00 | 152,700 |
| 2025-12-12 | $99.75 | $99.75 | 29,700 |
| 2025-12-11 | $99.50 | $99.50 | 64,200 |
| 2025-12-10 | $101.20 | $101.20 | 131,700 |
| 2025-12-09 | $99.27 | $99.27 | 115,200 |
| 2025-12-08 | $99.99 | $99.99 | 267,900 |
| 2025-12-05 | $97.84 | $97.84 | 137,700 |
| 2025-12-04 | $99.00 | $99.00 | 338,500 |
| 2025-12-03 | $97.50 | $97.50 | 310,900 |
| 2025-12-02 | $100.00 | $100.00 | 140,400 |
| 2025-12-01 | $99.80 | $99.80 | 276,800 |
| 2025-11-28 | $99.07 | $99.07 | 413,900 |
| 2025-11-26 | $95.00 | $95.00 | 137,000 |
| 2025-11-25 | $93.22 | $93.22 | 676,700 |
| 2025-11-24 | $93.40 | $93.40 | 381,000 |
| 2025-11-21 | $90.20 | $90.20 | 230,600 |
| 2025-11-20 | $88.90 | $88.90 | 529,000 |
| 2025-11-19 | $90.92 | $90.92 | 412,900 |
| 2025-11-18 | $88.90 | $88.90 | 429,200 |
| 2025-11-17 | $87.00 | $87.00 | 403,400 |
| 2025-11-14 | $87.99 | $87.99 | 2,050,200 |
| 2025-11-13 | $85.60 | $85.60 | 2,216,500 |
| 2025-11-12 | $86.22 | $86.22 | 38,913,400 |
| 2025-11-11 | $89.55 | $89.55 | 5,891,500 |
| 2025-11-10 | $89.09 | $89.09 | 6,292,000 |
| 2025-11-07 | $80.56 | $80.56 | 3,172,400 |
| 2025-11-06 | $79.70 | $79.70 | 3,287,400 |
| 2025-11-05 | $73.43 | $73.43 | 2,876,700 |
| 2025-11-04 | $73.33 | $73.33 | 3,094,300 |
| 2025-11-03 | $73.62 | $73.62 | 1,363,600 |
| 2025-10-31 | $72.70 | $72.70 | 1,569,500 |
| 2025-10-30 | $71.41 | $71.41 | 1,234,300 |
| 2025-10-29 | $73.49 | $73.49 | 1,482,700 |
| 2025-10-28 | $74.94 | $74.94 | 1,183,900 |
| 2025-10-27 | $75.92 | $75.92 | 883,000 |
| 2025-10-24 | $75.89 | $75.89 | 1,266,200 |
| 2025-10-23 | $75.85 | $75.85 | 1,131,700 |
| 2025-10-22 | $76.37 | $76.37 | 1,330,500 |
| 2025-10-21 | $74.94 | $74.94 | 1,570,400 |
| 2025-10-20 | $73.69 | $73.69 | 1,927,800 |
| 2025-10-17 | $76.14 | $76.14 | 732,800 |
| 2025-10-16 | $76.44 | $76.44 | 908,700 |
| 2025-10-15 | $78.04 | $78.04 | 777,700 |
| 2025-10-14 | $79.80 | $79.80 | 766,800 |
| 2025-10-13 | $79.95 | $79.95 | 884,400 |
| 2025-10-10 | $79.35 | $79.35 | 642,200 |
| 2025-10-09 | $80.10 | $80.10 | 640,300 |
| 2025-10-08 | $80.96 | $80.96 | 841,700 |
| 2025-10-07 | $79.99 | $79.99 | 692,700 |
| 2025-10-06 | $83.07 | $83.07 | 683,300 |
| 2025-10-03 | $84.69 | $84.69 | 522,500 |
| 2025-10-02 | $85.15 | $85.15 | 856,100 |
| 2025-10-01 | $84.59 | $84.59 | 892,000 |
| 2025-09-30 | $83.94 | $83.94 | 629,500 |
| 2025-09-29 | $85.57 | $85.57 | 1,234,800 |
| 2025-09-26 | $84.96 | $84.96 | 958,300 |
| 2025-09-25 | $84.66 | $84.66 | 1,017,300 |
| 2025-09-24 | $84.72 | $84.72 | 918,600 |
| 2025-09-23 | $87.29 | $87.29 | 939,900 |
| 2025-09-22 | $87.95 | $87.95 | 705,900 |
| 2025-09-19 | $87.28 | $87.28 | 1,190,100 |
| 2025-09-18 | $88.22 | $88.22 | 1,800,200 |
| 2025-09-17 | $88.15 | $88.15 | 1,786,000 |
| 2025-09-16 | $88.69 | $88.69 | 1,024,000 |
| 2025-09-15 | $90.43 | $90.43 | 1,355,400 |
| 2025-09-12 | $89.07 | $89.07 | 1,195,000 |
| 2025-09-11 | $88.43 | $88.43 | 915,000 |
| 2025-09-10 | $88.55 | $88.55 | 829,700 |
| 2025-09-09 | $87.98 | $87.98 | 827,200 |
| 2025-09-08 | $89.50 | $89.50 | 1,005,600 |
| 2025-09-05 | $89.15 | $89.15 | 1,066,700 |
| 2025-09-04 | $87.79 | $87.79 | 1,508,600 |
| 2025-09-03 | $85.31 | $85.31 | 1,486,800 |
| 2025-09-02 | $88.23 | $88.23 | 1,153,800 |
| 2025-08-29 | $92.47 | $92.47 | 700,200 |
| 2025-08-28 | $91.83 | $91.83 | 790,500 |
| 2025-08-27 | $93.28 | $93.28 | 798,100 |
| 2025-08-26 | $94.08 | $94.08 | 1,257,000 |
| 2025-08-25 | $93.72 | $93.72 | 762,700 |
| 2025-08-22 | $92.18 | $92.18 | 922,900 |
| 2025-08-21 | $90.04 | $90.04 | 945,600 |
| 2025-08-20 | $90.02 | $90.02 | 885,600 |
| 2025-08-19 | $91.40 | $91.40 | 1,586,400 |
| 2025-08-18 | $88.20 | $88.20 | 1,248,200 |
| 2025-08-15 | $88.21 | $88.21 | 1,111,900 |
| 2025-08-14 | $88.12 | $88.12 | 1,197,600 |
| 2025-08-13 | $88.52 | $88.52 | 1,089,300 |
| 2025-08-12 | $86.85 | $86.85 | 2,357,400 |
| 2025-08-11 | $84.00 | $84.00 | 2,868,600 |
| 2025-08-08 | $78.86 | $78.86 | 3,362,100 |
| 2025-08-07 | $77.87 | $77.87 | 6,649,700 |
| 2025-08-06 | $90.92 | $90.92 | 963,300 |
| 2025-08-05 | $88.38 | $88.38 | 1,207,000 |
| 2025-08-04 | $94.38 | $94.38 | 891,400 |
| 2025-08-01 | $94.97 | $94.97 | 519,600 |
| 2025-07-31 | $96.32 | $96.32 | 456,600 |
| 2025-07-30 | $97.57 | $97.57 | 360,100 |
| 2025-07-29 | $97.87 | $97.87 | 503,500 |
| 2025-07-28 | $98.75 | $98.75 | 395,100 |
| 2025-07-25 | $97.80 | $97.80 | 385,300 |
| 2025-07-24 | $97.54 | $97.54 | 401,600 |
| 2025-07-23 | $99.46 | $99.46 | 396,800 |
| 2025-07-22 | $97.93 | $97.93 | 494,200 |
| 2025-07-21 | $97.34 | $97.34 | 454,400 |
| 2025-07-18 | $97.63 | $97.63 | 371,800 |
| 2025-07-17 | $98.23 | $98.23 | 727,400 |
| 2025-07-16 | $97.99 | $97.99 | 518,700 |
| 2025-07-15 | $96.65 | $96.65 | 401,700 |
| 2025-07-14 | $97.87 | $97.87 | 328,900 |
| 2025-07-11 | $97.59 | $97.59 | 468,800 |
| 2025-07-10 | $101.00 | $101.00 | 602,900 |
| 2025-07-09 | $101.11 | $101.11 | 620,700 |
| 2025-07-08 | $100.01 | $100.01 | 704,200 |
| 2025-07-07 | $98.79 | $98.79 | 1,042,900 |
| 2025-07-03 | $99.52 | $99.52 | 539,600 |
| 2025-07-02 | $99.15 | $99.15 | 650,800 |
| 2025-07-01 | $95.98 | $95.98 | 812,700 |
| 2025-06-30 | $96.26 | $96.26 | 541,300 |
| 2025-06-27 | $95.82 | $95.82 | 1,058,200 |
| 2025-06-26 | $95.65 | $95.65 | 765,600 |
| 2025-06-25 | $94.48 | $94.48 | 1,475,200 |
| 2025-06-24 | $85.82 | $85.82 | 832,000 |
| 2025-06-23 | $82.66 | $82.66 | 1,278,000 |
| 2025-06-20 | $85.29 | $85.29 | 2,561,900 |
| 2025-06-18 | $86.10 | $86.10 | 837,000 |
| 2025-06-17 | $86.25 | $86.25 | 875,200 |
| 2025-06-16 | $84.22 | $84.22 | 830,600 |
| 2025-06-13 | $82.14 | $82.14 | 852,600 |
| 2025-06-12 | $86.47 | $86.47 | 422,400 |
| 2025-06-11 | $87.11 | $87.11 | 919,900 |
| 2025-06-10 | $90.80 | $90.80 | 1,503,500 |
| 2025-06-09 | $88.38 | $88.38 | 625,400 |
| 2025-06-06 | $87.01 | $87.01 | 803,700 |
| 2025-06-05 | $85.80 | $85.80 | 1,174,600 |
| 2025-06-04 | $86.60 | $86.60 | 751,200 |
| 2025-06-03 | $84.91 | $84.91 | 1,257,000 |
| 2025-06-02 | $85.25 | $85.25 | 1,166,000 |
| 2025-05-30 | $90.12 | $90.12 | 1,010,400 |
| 2025-05-29 | $90.92 | $90.92 | 890,500 |
| 2025-05-28 | $91.80 | $91.80 | 1,214,300 |
| 2025-05-27 | $91.56 | $91.56 | 1,540,800 |
| 2025-05-23 | $86.01 | $86.01 | 1,361,000 |
| 2025-05-22 | $82.01 | $82.01 | 942,500 |
| 2025-05-21 | $82.46 | $82.46 | 1,372,400 |
| 2025-05-20 | $82.51 | $82.51 | 1,180,300 |
| 2025-05-19 | $82.88 | $82.88 | 975,400 |
| 2025-05-16 | $84.53 | $84.53 | 464,700 |
| 2025-05-15 | $83.58 | $83.58 | 866,800 |
| 2025-05-14 | $84.22 | $84.22 | 921,500 |
| 2025-05-13 | $88.69 | $88.69 | 913,100 |
| 2025-05-12 | $86.13 | $86.13 | 913,800 |
| 2025-05-09 | $81.49 | $81.49 | 1,509,500 |
| 2025-05-08 | $80.54 | $80.54 | 2,920,000 |
| 2025-05-07 | $93.63 | $93.63 | 903,700 |
| 2025-05-06 | $93.87 | $93.87 | 1,539,800 |
| 2025-05-05 | $93.40 | $93.40 | 890,700 |
| 2025-05-02 | $91.68 | $91.68 | 597,300 |
| 2025-05-01 | $88.21 | $88.21 | 809,200 |
| 2025-04-30 | $85.38 | $85.38 | 2,189,800 |
| 2025-04-29 | $85.08 | $85.08 | 1,147,400 |
| 2025-04-28 | $84.70 | $84.70 | 608,400 |
| 2025-04-25 | $84.39 | $84.39 | 2,432,100 |
| 2025-04-24 | $83.64 | $83.64 | 837,400 |
| 2025-04-23 | $82.42 | $82.42 | 827,800 |
| 2025-04-22 | $80.36 | $80.36 | 1,062,400 |
| 2025-04-21 | $77.87 | $77.87 | 590,900 |
| 2025-04-17 | $79.96 | $79.96 | 774,000 |
| 2025-04-16 | $78.36 | $78.36 | 702,700 |
| 2025-04-15 | $80.36 | $80.36 | 1,107,400 |
| 2025-04-14 | $78.73 | $78.73 | 1,085,900 |
| 2025-04-11 | $78.01 | $78.01 | 1,358,900 |
| 2025-04-10 | $78.09 | $78.09 | 1,574,400 |
| 2025-04-09 | $83.82 | $83.82 | 2,064,000 |
| 2025-04-08 | $77.80 | $77.80 | 1,116,800 |
| 2025-04-07 | $78.98 | $78.98 | 1,216,400 |
| 2025-04-04 | $79.78 | $79.78 | 1,412,500 |
| 2025-04-03 | $84.00 | $84.00 | 1,489,900 |
| 2025-04-02 | $91.95 | $91.95 | 1,314,800 |
| 2025-04-01 | $87.87 | $87.87 | 885,800 |
| 2025-03-31 | $86.61 | $86.61 | 1,254,700 |
| 2025-03-28 | $89.09 | $89.09 | 1,490,500 |
| 2025-03-27 | $99.36 | $99.36 | 649,700 |
| 2025-03-26 | $105.49 | $105.49 | 376,100 |
| 2025-03-25 | $107.49 | $107.49 | 567,900 |
| 2025-03-24 | $107.14 | $107.14 | 561,600 |
| 2025-03-21 | $103.67 | $103.67 | 1,374,100 |
| 2025-03-20 | $104.33 | $104.33 | 1,071,100 |
| 2025-03-19 | $104.50 | $104.50 | 739,800 |
| 2025-03-18 | $103.47 | $103.47 | 480,300 |
| 2025-03-17 | $104.71 | $104.71 | 489,800 |
| 2025-03-14 | $103.67 | $103.67 | 342,300 |
| 2025-03-13 | $101.52 | $101.52 | 661,900 |
| 2025-03-12 | $101.94 | $101.94 | 548,100 |
| 2025-03-11 | $102.02 | $102.02 | 416,900 |
| 2025-03-10 | $102.99 | $102.99 | 777,500 |
| 2025-03-07 | $105.10 | $105.10 | 795,300 |
| 2025-03-06 | $104.02 | $104.02 | 495,800 |
| 2025-03-05 | $108.44 | $108.44 | 526,400 |
| 2025-03-04 | $106.60 | $106.60 | 789,800 |
| 2025-03-03 | $109.65 | $109.65 | 646,000 |
| 2025-02-28 | $111.48 | $111.48 | 1,024,200 |
| 2025-02-27 | $110.65 | $110.65 | 993,400 |
| 2025-02-26 | $108.62 | $108.62 | 1,343,400 |
| 2025-02-25 | $101.63 | $101.63 | 1,037,600 |
| 2025-02-24 | $100.63 | $100.63 | 598,900 |
| 2025-02-21 | $101.83 | $101.83 | 788,100 |
| 2025-02-20 | $104.89 | $104.89 | 917,800 |
| 2025-02-19 | $105.99 | $105.99 | 2,054,700 |
| 2025-02-18 | $101.64 | $101.64 | 1,042,900 |
| 2025-02-14 | $97.02 | $97.02 | 687,000 |
| 2025-02-13 | $97.81 | $97.81 | 466,800 |
| 2025-02-12 | $94.48 | $94.48 | 543,500 |
| 2025-02-11 | $94.36 | $94.36 | 1,006,800 |
| 2025-02-10 | $97.67 | $97.67 | 1,446,200 |
| 2025-02-07 | $87.96 | $87.96 | 481,300 |
| 2025-02-06 | $88.14 | $88.14 | 493,000 |
| 2025-02-05 | $86.98 | $86.98 | 552,700 |
| 2025-02-04 | $86.65 | $86.65 | 502,000 |
| 2025-02-03 | $85.34 | $85.34 | 587,000 |
| 2025-01-31 | $87.91 | $87.91 | 443,200 |
| 2025-01-30 | $88.97 | $88.97 | 446,000 |
| 2025-01-29 | $88.34 | $88.34 | 649,200 |
| 2025-01-28 | $88.35 | $88.35 | 612,600 |
| 2025-01-27 | $87.27 | $87.27 | 683,500 |
| 2025-01-24 | $87.10 | $87.10 | 628,800 |
| 2025-01-23 | $88.03 | $88.03 | 699,500 |
| 2025-01-22 | $90.81 | $90.81 | 482,200 |
| 2025-01-21 | $91.20 | $91.20 | 488,700 |
| 2025-01-17 | $90.04 | $90.04 | 585,400 |
| 2025-01-16 | $89.25 | $89.25 | 748,900 |
| 2025-01-15 | $88.91 | $88.91 | 712,100 |
| 2025-01-14 | $86.81 | $86.81 | 759,600 |
| 2025-01-13 | $85.14 | $85.14 | 856,300 |
| 2025-01-10 | $85.25 | $85.25 | 674,700 |
| 2025-01-08 | $85.54 | $85.54 | 716,500 |
| 2025-01-07 | $85.63 | $85.63 | 482,400 |
| 2025-01-06 | $86.09 | $86.09 | 836,100 |
| 2025-01-03 | $85.96 | $85.96 | 389,800 |
| 2025-01-02 | $85.36 | $85.36 | 497,200 |