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
- 1994-01-28 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 | $138.91 | $816.09 | 1,042,400 | — | — |
| 2025-12-30 | $139.91 | $821.96 | 1,039,600 | — | — |
| 2025-12-29 | $139.18 | $817.68 | 518,400 | — | — |
| 2025-12-26 | $137.80 | $809.57 | 507,500 | — | — |
| 2025-12-24 | $137.44 | $807.45 | 520,500 | — | — |
| 2025-12-23 | $136.24 | $800.40 | 802,900 | — | — |
| 2025-12-22 | $136.68 | $802.99 | 1,545,000 | — | — |
| 2025-12-19 | $134.23 | $788.59 | 2,492,000 | — | — |
| 2025-12-18 | $136.31 | $800.81 | 1,068,100 | — | — |
| 2025-12-17 | $137.09 | $805.40 | 1,515,000 | — | — |
| 2025-12-16 | $133.19 | $782.48 | 1,063,900 | — | — |
| 2025-12-15 | $132.70 | $779.61 | 1,137,400 | — | — |
| 2025-12-12 | $132.11 | $776.14 | 1,045,000 | — | — |
| 2025-12-11 | $132.96 | $781.13 | 823,500 | — | — |
| 2025-12-10 | $131.90 | $774.91 | 979,200 | — | — |
| 2025-12-09 | $130.51 | $766.74 | 1,191,700 | — | — |
| 2025-12-08 | $131.00 | $769.62 | 1,051,000 | — | — |
| 2025-12-05 | $131.67 | $773.55 | 874,500 | — | — |
| 2025-12-04 | $132.86 | $780.55 | 788,000 | — | — |
| 2025-12-03 | $134.52 | $790.30 | 735,600 | — | — |
| 2025-12-02 | $135.26 | $794.65 | 947,600 | — | — |
| 2025-12-01 | $135.37 | $795.29 | 880,200 | — | — |
| 2025-11-28 | $135.89 | $798.35 | 388,200 | — | — |
| 2025-11-26 | $135.51 | $796.11 | 707,600 | — | — |
| 2025-11-25 | $135.06 | $793.47 | 888,200 | — | — |
| 2025-11-24 | $133.31 | $783.19 | 1,034,000 | — | — |
| 2025-11-21 | $133.61 | $784.95 | 1,611,800 | — | — |
| 2025-11-20 | $130.87 | $768.85 | 1,368,500 | — | — |
| 2025-11-19 | $129.83 | $762.74 | 818,700 | — | — |
| 2025-11-18 | $130.43 | $766.27 | 717,700 | — | — |
| 2025-11-17 | $130.27 | $765.33 | 653,000 | — | — |
| 2025-11-14 | $130.94 | $769.27 | 649,100 | — | — |
| 2025-11-13 | $130.55 | $766.97 | 1,079,500 | — | — |
| 2025-11-12 | $131.50 | $772.56 | 999,700 | — | — |
| 2025-11-11 | $131.57 | $772.97 | 1,091,500 | — | — |
| 2025-11-10 | $129.55 | $761.10 | 1,039,300 | — | — |
| 2025-11-07 | $129.65 | $761.69 | 1,134,300 | — | — |
| 2025-11-06 | $127.04 | $746.35 | 862,000 | — | — |
| 2025-11-05 | $128.50 | $754.93 | 1,802,100 | — | — |
| 2025-11-04 | $129.09 | $758.40 | 1,442,600 | — | — |
| 2025-11-03 | $127.59 | $749.58 | 1,364,000 | — | — |
| 2025-10-31 | $128.23 | $753.34 | 1,687,300 | — | — |
| 2025-10-30 | $128.81 | $756.75 | 2,662,400 | — | — |
| 2025-10-29 | $126.28 | $741.89 | 1,869,500 | — | — |
| 2025-10-28 | $130.71 | $767.91 | 1,017,600 | — | — |
| 2025-10-27 | $133.01 | $781.43 | 1,082,000 | — | — |
| 2025-10-24 | $133.99 | $787.18 | 720,300 | — | — |
| 2025-10-23 | $134.43 | $789.77 | 837,600 | — | — |
| 2025-10-22 | $134.36 | $789.36 | 832,500 | — | — |
| 2025-10-21 | $133.40 | $783.72 | 1,004,900 | — | — |
| 2025-10-20 | $132.89 | $780.72 | 761,200 | — | — |
| 2025-10-17 | $132.70 | $779.61 | 794,900 | — | — |
| 2025-10-16 | $131.43 | $772.14 | 752,700 | — | — |
| 2025-10-15 | $132.00 | $775.49 | 1,068,500 | — | — |
| 2025-10-14 | $133.76 | $776.93 | 893,900 | — | — |
| 2025-10-13 | $134.54 | $781.46 | 532,900 | — | — |
| 2025-10-10 | $134.55 | $781.52 | 510,600 | — | — |
| 2025-10-09 | $134.91 | $783.61 | 479,900 | — | — |
| 2025-10-08 | $135.85 | $789.07 | 757,500 | — | — |
| 2025-10-07 | $136.22 | $791.22 | 734,600 | — | — |
| 2025-10-06 | $136.00 | $789.94 | 904,400 | — | — |
| 2025-10-03 | $136.70 | $794.01 | 874,300 | — | — |
| 2025-10-02 | $136.26 | $791.45 | 954,900 | — | — |
| 2025-10-01 | $138.00 | $801.56 | 832,800 | — | — |
| 2025-09-30 | $139.73 | $811.61 | 1,150,900 | — | — |
| 2025-09-29 | $138.61 | $805.10 | 1,071,500 | — | — |
| 2025-09-26 | $139.57 | $810.68 | 801,100 | — | — |
| 2025-09-25 | $138.74 | $805.86 | 691,900 | — | — |
| 2025-09-24 | $140.43 | $815.67 | 870,300 | — | — |
| 2025-09-23 | $141.12 | $819.68 | 528,300 | — | — |
| 2025-09-22 | $141.25 | $820.44 | 868,800 | — | — |
| 2025-09-19 | $140.86 | $818.17 | 1,566,400 | — | — |
| 2025-09-18 | $140.54 | $816.31 | 560,400 | — | — |
| 2025-09-17 | $139.55 | $810.56 | 519,300 | — | — |
| 2025-09-16 | $139.39 | $809.63 | 612,900 | — | — |
| 2025-09-15 | $140.61 | $816.72 | 633,600 | — | — |
| 2025-09-12 | $142.20 | $825.96 | 737,100 | — | — |
| 2025-09-11 | $144.09 | $836.93 | 779,400 | — | — |
| 2025-09-10 | $141.46 | $821.66 | 744,200 | — | — |
| 2025-09-09 | $145.43 | $844.72 | 930,800 | — | — |
| 2025-09-08 | $144.65 | $840.19 | 585,400 | — | — |
| 2025-09-05 | $145.40 | $844.54 | 620,300 | — | — |
| 2025-09-04 | $144.00 | $836.41 | 516,600 | — | — |
| 2025-09-03 | $143.41 | $832.98 | 769,700 | — | — |
| 2025-09-02 | $142.30 | $826.54 | 665,000 | — | — |
| 2025-08-29 | $145.82 | $846.98 | 594,400 | — | — |
| 2025-08-28 | $144.13 | $837.17 | 389,100 | — | — |
| 2025-08-27 | $144.42 | $838.85 | 970,200 | — | — |
| 2025-08-26 | $142.62 | $828.40 | 1,129,100 | — | — |
| 2025-08-25 | $142.03 | $824.97 | 722,500 | — | — |
| 2025-08-22 | $143.03 | $830.78 | 849,700 | — | — |
| 2025-08-21 | $141.01 | $819.04 | 635,800 | — | — |
| 2025-08-20 | $142.36 | $826.89 | 922,100 | — | — |
| 2025-08-19 | $142.40 | $827.12 | 810,500 | — | — |
| 2025-08-18 | $140.06 | $813.53 | 623,300 | — | — |
| 2025-08-15 | $140.90 | $818.40 | 927,500 | — | — |
| 2025-08-14 | $140.03 | $813.35 | 879,800 | — | — |
| 2025-08-13 | $139.77 | $811.84 | 1,637,700 | — | — |
| 2025-08-12 | $138.38 | $803.77 | 910,900 | — | — |
| 2025-08-11 | $138.48 | $804.35 | 724,900 | — | — |
| 2025-08-08 | $140.48 | $815.97 | 481,200 | — | — |
| 2025-08-07 | $142.15 | $825.67 | 587,300 | — | — |
| 2025-08-06 | $140.61 | $816.72 | 808,000 | — | — |
| 2025-08-05 | $141.80 | $823.63 | 996,100 | — | — |
| 2025-08-04 | $140.10 | $813.76 | 1,154,400 | — | — |
| 2025-08-01 | $140.00 | $813.18 | 1,382,700 | — | — |
| 2025-07-31 | $142.43 | $827.29 | 1,824,700 | — | — |
| 2025-07-30 | $148.79 | $864.23 | 1,302,300 | — | — |
| 2025-07-29 | $152.32 | $884.74 | 619,400 | — | — |
| 2025-07-28 | $149.35 | $867.49 | 714,300 | — | — |
| 2025-07-25 | $151.65 | $880.85 | 560,400 | — | — |
| 2025-07-24 | $151.68 | $881.02 | 569,700 | — | — |
| 2025-07-23 | $152.73 | $887.12 | 701,900 | — | — |
| 2025-07-22 | $153.20 | $889.85 | 678,800 | — | — |
| 2025-07-21 | $150.02 | $871.38 | 741,200 | — | — |
| 2025-07-18 | $150.77 | $875.73 | 720,100 | — | — |
| 2025-07-17 | $150.66 | $875.09 | 867,200 | — | — |
| 2025-07-16 | $150.36 | $873.35 | 1,027,500 | — | — |
| 2025-07-15 | $147.43 | $856.33 | 1,022,600 | — | — |
| 2025-07-14 | $151.26 | $869.78 | 696,600 | — | — |
| 2025-07-11 | $150.72 | $866.67 | 940,000 | — | — |
| 2025-07-10 | $151.10 | $868.86 | 1,218,600 | — | — |
| 2025-07-09 | $150.23 | $863.86 | 800,800 | — | — |
| 2025-07-08 | $150.26 | $864.03 | 1,186,500 | — | — |
| 2025-07-07 | $150.09 | $863.05 | 1,262,300 | — | — |
| 2025-07-03 | $150.47 | $865.24 | 403,500 | — | — |
| 2025-07-02 | $149.21 | $857.99 | 1,680,600 | — | — |
| 2025-07-01 | $148.90 | $856.21 | 912,200 | — | — |
| 2025-06-30 | $148.01 | $851.09 | 825,900 | — | — |
| 2025-06-27 | $147.85 | $850.17 | 956,600 | — | — |
| 2025-06-26 | $147.46 | $847.93 | 1,236,000 | — | — |
| 2025-06-25 | $145.91 | $839.02 | 1,387,000 | — | — |
| 2025-06-24 | $149.17 | $857.76 | 1,312,700 | — | — |
| 2025-06-23 | $150.16 | $863.45 | 779,800 | — | — |
| 2025-06-20 | $148.56 | $854.25 | 1,473,200 | — | — |
| 2025-06-18 | $148.92 | $856.32 | 1,187,100 | — | — |
| 2025-06-17 | $148.99 | $856.73 | 840,600 | — | — |
| 2025-06-16 | $149.53 | $859.83 | 663,900 | — | — |
| 2025-06-13 | $149.85 | $861.67 | 862,800 | — | — |
| 2025-06-12 | $151.45 | $870.87 | 907,600 | — | — |
| 2025-06-11 | $150.36 | $864.60 | 1,400,000 | — | — |
| 2025-06-10 | $151.86 | $873.23 | 1,811,100 | — | — |
| 2025-06-09 | $151.00 | $868.29 | 1,231,000 | — | — |
| 2025-06-06 | $149.89 | $861.90 | 645,200 | — | — |
| 2025-06-05 | $149.82 | $861.50 | 974,100 | — | — |
| 2025-06-04 | $151.86 | $873.23 | 859,900 | — | — |
| 2025-06-03 | $152.42 | $876.45 | 1,252,800 | — | — |
| 2025-06-02 | $155.67 | $895.14 | 759,200 | — | — |
| 2025-05-30 | $156.65 | $900.77 | 1,329,400 | — | — |
| 2025-05-29 | $155.75 | $895.60 | 701,600 | — | — |
| 2025-05-28 | $154.82 | $890.25 | 886,000 | — | — |
| 2025-05-27 | $154.23 | $886.86 | 970,400 | — | — |
| 2025-05-23 | $152.76 | $878.41 | 659,300 | — | — |
| 2025-05-22 | $154.41 | $887.89 | 668,500 | — | — |
| 2025-05-21 | $156.04 | $897.27 | 538,500 | — | — |
| 2025-05-20 | $160.35 | $922.05 | 593,100 | — | — |
| 2025-05-19 | $161.34 | $927.74 | 693,000 | — | — |
| 2025-05-16 | $163.20 | $938.44 | 1,660,800 | — | — |
| 2025-05-15 | $160.90 | $925.21 | 965,700 | — | — |
| 2025-05-14 | $158.34 | $910.49 | 819,200 | — | — |
| 2025-05-13 | $160.93 | $925.38 | 677,300 | — | — |
| 2025-05-12 | $163.63 | $940.91 | 548,900 | — | — |
| 2025-05-09 | $163.02 | $937.40 | 632,800 | — | — |
| 2025-05-08 | $161.66 | $929.58 | 956,500 | — | — |
| 2025-05-07 | $164.82 | $947.75 | 820,000 | — | — |
| 2025-05-06 | $164.65 | $946.78 | 471,700 | — | — |
| 2025-05-05 | $165.34 | $950.74 | 653,800 | — | — |
| 2025-05-02 | $167.77 | $964.72 | 1,026,300 | — | — |
| 2025-05-01 | $162.07 | $931.94 | 1,056,600 | — | — |
| 2025-04-30 | $159.65 | $918.02 | 957,800 | — | — |
| 2025-04-29 | $157.49 | $905.60 | 1,309,000 | — | — |
| 2025-04-28 | $160.44 | $922.57 | 676,600 | — | — |
| 2025-04-25 | $159.38 | $916.47 | 366,600 | — | — |
| 2025-04-24 | $159.46 | $916.93 | 683,400 | — | — |
| 2025-04-23 | $159.52 | $917.28 | 599,800 | — | — |
| 2025-04-22 | $158.32 | $910.38 | 581,700 | — | — |
| 2025-04-21 | $154.82 | $890.25 | 577,400 | — | — |
| 2025-04-17 | $157.08 | $903.25 | 895,700 | — | — |
| 2025-04-16 | $153.82 | $884.50 | 1,642,300 | — | — |
| 2025-04-15 | $154.89 | $890.65 | 1,545,000 | — | — |
| 2025-04-14 | $158.43 | $902.30 | 1,064,300 | — | — |
| 2025-04-11 | $154.30 | $878.78 | 1,588,600 | — | — |
| 2025-04-10 | $154.87 | $882.02 | 1,545,000 | — | — |
| 2025-04-09 | $157.85 | $898.99 | 2,457,800 | — | — |
| 2025-04-08 | $149.97 | $854.12 | 2,130,600 | — | — |
| 2025-04-07 | $150.71 | $858.33 | 1,861,600 | — | — |
| 2025-04-04 | $153.08 | $871.83 | 1,386,500 | — | — |
| 2025-04-03 | $163.64 | $931.97 | 1,011,500 | — | — |
| 2025-04-02 | $168.00 | $956.80 | 511,400 | — | — |
| 2025-04-01 | $167.48 | $953.84 | 588,100 | — | — |
| 2025-03-31 | $167.58 | $954.41 | 976,100 | — | — |
| 2025-03-28 | $165.90 | $944.84 | 527,500 | — | — |
| 2025-03-27 | $165.25 | $941.14 | 717,000 | — | — |
| 2025-03-26 | $164.50 | $936.87 | 501,000 | — | — |
| 2025-03-25 | $163.04 | $928.55 | 605,900 | — | — |
| 2025-03-24 | $163.71 | $932.37 | 472,200 | — | — |
| 2025-03-21 | $161.27 | $918.47 | 1,539,100 | — | — |
| 2025-03-20 | $162.57 | $925.88 | 687,000 | — | — |
| 2025-03-19 | $161.79 | $921.43 | 753,200 | — | — |
| 2025-03-18 | $162.32 | $924.45 | 626,600 | — | — |
| 2025-03-17 | $164.49 | $936.81 | 662,400 | — | — |
| 2025-03-14 | $163.31 | $930.09 | 1,081,100 | — | — |
| 2025-03-13 | $161.74 | $921.15 | 1,191,200 | — | — |
| 2025-03-12 | $161.77 | $921.32 | 855,100 | — | — |
| 2025-03-11 | $165.00 | $939.72 | 898,500 | — | — |
| 2025-03-10 | $167.34 | $953.04 | 948,600 | — | — |
| 2025-03-07 | $166.36 | $947.46 | 918,300 | — | — |
| 2025-03-06 | $166.77 | $949.80 | 606,800 | — | — |
| 2025-03-05 | $170.03 | $968.36 | 1,121,300 | — | — |
| 2025-03-04 | $168.15 | $957.66 | 924,500 | — | — |
| 2025-03-03 | $170.92 | $973.43 | 882,100 | — | — |
| 2025-02-28 | $168.12 | $957.48 | 1,005,500 | — | — |
| 2025-02-27 | $166.90 | $950.54 | 813,200 | — | — |
| 2025-02-26 | $164.22 | $935.27 | 632,200 | — | — |
| 2025-02-25 | $164.72 | $938.12 | 1,030,000 | — | — |
| 2025-02-24 | $162.85 | $927.47 | 762,900 | — | — |
| 2025-02-21 | $160.67 | $915.05 | 1,041,300 | — | — |
| 2025-02-20 | $160.08 | $911.69 | 849,600 | — | — |
| 2025-02-19 | $157.46 | $896.77 | 719,700 | — | — |
| 2025-02-18 | $157.56 | $897.34 | 524,600 | — | — |
| 2025-02-14 | $157.00 | $894.15 | 688,400 | — | — |
| 2025-02-13 | $156.99 | $894.10 | 605,900 | — | — |
| 2025-02-12 | $155.82 | $887.43 | 691,900 | — | — |
| 2025-02-11 | $156.03 | $888.63 | 674,400 | — | — |
| 2025-02-10 | $156.86 | $893.36 | 867,200 | — | — |
| 2025-02-07 | $158.13 | $900.59 | 1,390,900 | — | — |
| 2025-02-06 | $158.86 | $904.75 | 1,591,500 | — | — |
| 2025-02-05 | $156.87 | $893.41 | 1,118,200 | — | — |
| 2025-02-04 | $154.63 | $880.66 | 871,900 | — | — |
| 2025-02-03 | $152.49 | $868.47 | 873,700 | — | — |
| 2025-01-31 | $152.58 | $868.98 | 934,400 | — | — |
| 2025-01-30 | $151.84 | $864.77 | 454,700 | — | — |
| 2025-01-29 | $148.56 | $846.09 | 503,400 | — | — |
| 2025-01-28 | $151.41 | $862.32 | 611,200 | — | — |
| 2025-01-27 | $153.63 | $874.96 | 818,000 | — | — |
| 2025-01-24 | $148.41 | $845.23 | 685,800 | — | — |
| 2025-01-23 | $146.90 | $836.63 | 756,200 | — | — |
| 2025-01-22 | $147.13 | $837.94 | 668,500 | — | — |
| 2025-01-21 | $150.51 | $857.19 | 675,100 | — | — |
| 2025-01-17 | $150.52 | $857.25 | 671,600 | — | — |
| 2025-01-16 | $150.63 | $857.87 | 396,600 | — | — |
| 2025-01-15 | $149.46 | $851.21 | 592,300 | — | — |
| 2025-01-14 | $151.37 | $853.46 | 483,900 | — | — |
| 2025-01-13 | $150.19 | $846.81 | 738,800 | — | — |
| 2025-01-10 | $148.19 | $835.53 | 813,900 | — | — |
| 2025-01-08 | $149.34 | $842.02 | 672,400 | — | — |
| 2025-01-07 | $148.26 | $835.93 | 644,700 | — | — |
| 2025-01-06 | $149.77 | $844.44 | 618,000 | — | — |
| 2025-01-03 | $155.06 | $874.27 | 550,800 | — | — |
| 2025-01-02 | $152.47 | $859.66 | 505,200 | — | — |