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
- 1984-11-13 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 | $104.93 | $266.93 | 143,000 | — | — |
| 2025-12-30 | $106.36 | $270.57 | 163,300 | — | — |
| 2025-12-29 | $106.26 | $270.32 | 250,100 | — | — |
| 2025-12-26 | $108.05 | $274.87 | 69,000 | — | — |
| 2025-12-24 | $107.65 | $273.85 | 60,300 | — | — |
| 2025-12-23 | $108.27 | $275.43 | 108,200 | — | — |
| 2025-12-22 | $108.29 | $275.48 | 101,400 | — | — |
| 2025-12-19 | $108.06 | $274.90 | 248,200 | — | — |
| 2025-12-18 | $107.66 | $273.88 | 129,400 | — | — |
| 2025-12-17 | $106.26 | $270.32 | 139,400 | — | — |
| 2025-12-16 | $107.54 | $273.57 | 123,400 | — | — |
| 2025-12-15 | $107.91 | $274.51 | 114,500 | — | — |
| 2025-12-12 | $106.77 | $271.61 | 179,200 | — | — |
| 2025-12-11 | $110.27 | $280.52 | 164,200 | — | — |
| 2025-12-10 | $107.06 | $272.35 | 166,200 | — | — |
| 2025-12-09 | $102.72 | $261.31 | 75,800 | — | — |
| 2025-12-08 | $102.10 | $259.73 | 131,600 | — | — |
| 2025-12-05 | $103.11 | $262.30 | 85,900 | — | — |
| 2025-12-04 | $103.32 | $262.84 | 74,000 | — | — |
| 2025-12-03 | $104.42 | $265.64 | 89,900 | — | — |
| 2025-12-02 | $101.05 | $257.06 | 128,000 | — | — |
| 2025-12-01 | $101.98 | $259.43 | 139,900 | — | — |
| 2025-11-28 | $103.08 | $262.23 | 60,800 | — | — |
| 2025-11-26 | $103.88 | $264.26 | 159,400 | — | — |
| 2025-11-25 | $104.23 | $265.15 | 196,000 | — | — |
| 2025-11-24 | $99.67 | $253.55 | 178,500 | — | — |
| 2025-11-21 | $99.98 | $254.34 | 120,200 | — | — |
| 2025-11-20 | $95.89 | $243.94 | 110,700 | — | — |
| 2025-11-19 | $96.02 | $244.27 | 161,600 | — | — |
| 2025-11-18 | $95.60 | $243.20 | 119,500 | — | — |
| 2025-11-17 | $97.38 | $247.73 | 110,100 | — | — |
| 2025-11-14 | $101.47 | $258.13 | 145,000 | — | — |
| 2025-11-13 | $101.70 | $258.72 | 108,200 | — | — |
| 2025-11-12 | $103.35 | $262.91 | 85,800 | — | — |
| 2025-11-11 | $102.82 | $261.57 | 108,900 | — | — |
| 2025-11-10 | $103.94 | $264.41 | 101,700 | — | — |
| 2025-11-07 | $104.62 | $266.14 | 127,500 | — | — |
| 2025-11-06 | $105.92 | $269.45 | 111,200 | — | — |
| 2025-11-05 | $107.65 | $273.85 | 81,000 | — | — |
| 2025-11-04 | $107.66 | $273.88 | 62,700 | — | — |
| 2025-11-03 | $109.14 | $277.64 | 170,600 | — | — |
| 2025-10-31 | $107.44 | $273.32 | 157,200 | — | — |
| 2025-10-30 | $109.33 | $278.13 | 122,200 | — | — |
| 2025-10-29 | $111.19 | $282.86 | 225,000 | — | — |
| 2025-10-28 | $113.04 | $287.56 | 197,000 | — | — |
| 2025-10-27 | $114.40 | $291.02 | 160,400 | — | — |
| 2025-10-24 | $114.50 | $291.28 | 228,000 | — | — |
| 2025-10-23 | $120.38 | $306.24 | 102,800 | — | — |
| 2025-10-22 | $122.20 | $310.87 | 104,500 | — | — |
| 2025-10-21 | $120.92 | $307.61 | 74,000 | — | — |
| 2025-10-20 | $119.91 | $305.04 | 76,700 | — | — |
| 2025-10-17 | $118.95 | $302.60 | 116,000 | — | — |
| 2025-10-16 | $117.75 | $298.31 | 80,500 | — | — |
| 2025-10-15 | $119.22 | $302.04 | 115,900 | — | — |
| 2025-10-14 | $116.70 | $295.65 | 115,300 | — | — |
| 2025-10-13 | $115.47 | $292.54 | 63,800 | — | — |
| 2025-10-10 | $114.00 | $288.81 | 92,300 | — | — |
| 2025-10-09 | $115.89 | $293.60 | 89,500 | — | — |
| 2025-10-08 | $115.92 | $293.68 | 98,900 | — | — |
| 2025-10-07 | $114.52 | $290.13 | 95,700 | — | — |
| 2025-10-06 | $113.34 | $287.14 | 119,900 | — | — |
| 2025-10-03 | $115.28 | $292.05 | 185,000 | — | — |
| 2025-10-02 | $115.92 | $293.68 | 137,700 | — | — |
| 2025-10-01 | $116.67 | $295.58 | 121,100 | — | — |
| 2025-09-30 | $117.30 | $297.17 | 146,200 | — | — |
| 2025-09-29 | $116.88 | $296.11 | 124,300 | — | — |
| 2025-09-26 | $118.48 | $300.16 | 89,000 | — | — |
| 2025-09-25 | $118.78 | $300.92 | 82,900 | — | — |
| 2025-09-24 | $119.96 | $303.91 | 187,100 | — | — |
| 2025-09-23 | $119.44 | $302.59 | 108,400 | — | — |
| 2025-09-22 | $120.74 | $305.89 | 182,400 | — | — |
| 2025-09-19 | $120.77 | $305.96 | 282,800 | — | — |
| 2025-09-18 | $123.47 | $312.80 | 203,700 | — | — |
| 2025-09-17 | $121.98 | $309.03 | 142,900 | — | — |
| 2025-09-16 | $123.81 | $313.66 | 80,200 | — | — |
| 2025-09-15 | $123.35 | $312.50 | 112,200 | — | — |
| 2025-09-12 | $122.31 | $309.86 | 83,300 | — | — |
| 2025-09-11 | $125.99 | $319.19 | 87,100 | — | — |
| 2025-09-10 | $122.61 | $310.62 | 134,900 | — | — |
| 2025-09-09 | $122.59 | $310.57 | 137,900 | — | — |
| 2025-09-08 | $123.41 | $312.65 | 88,600 | — | — |
| 2025-09-05 | $125.68 | $318.40 | 139,200 | — | — |
| 2025-09-04 | $125.62 | $318.25 | 154,400 | — | — |
| 2025-09-03 | $122.41 | $310.12 | 108,400 | — | — |
| 2025-09-02 | $120.59 | $305.51 | 94,500 | — | — |
| 2025-08-29 | $121.49 | $307.79 | 102,200 | — | — |
| 2025-08-28 | $124.57 | $315.59 | 172,000 | — | — |
| 2025-08-27 | $125.02 | $316.73 | 87,800 | — | — |
| 2025-08-26 | $123.89 | $313.87 | 114,100 | — | — |
| 2025-08-25 | $121.86 | $308.72 | 54,700 | — | — |
| 2025-08-22 | $124.02 | $314.20 | 109,500 | — | — |
| 2025-08-21 | $117.80 | $298.44 | 61,000 | — | — |
| 2025-08-20 | $118.43 | $300.03 | 94,200 | — | — |
| 2025-08-19 | $121.57 | $307.99 | 164,800 | — | — |
| 2025-08-18 | $121.38 | $307.51 | 192,000 | — | — |
| 2025-08-15 | $119.56 | $302.90 | 132,200 | — | — |
| 2025-08-14 | $119.55 | $302.87 | 89,400 | — | — |
| 2025-08-13 | $121.90 | $308.83 | 117,600 | — | — |
| 2025-08-12 | $121.25 | $307.18 | 154,500 | — | — |
| 2025-08-11 | $119.00 | $301.48 | 133,300 | — | — |
| 2025-08-08 | $117.90 | $298.69 | 90,400 | — | — |
| 2025-08-07 | $117.44 | $297.53 | 71,000 | — | — |
| 2025-08-06 | $118.51 | $300.24 | 78,300 | — | — |
| 2025-08-05 | $120.67 | $305.71 | 94,600 | — | — |
| 2025-08-04 | $120.77 | $305.96 | 109,400 | — | — |
| 2025-08-01 | $120.01 | $304.04 | 239,000 | — | — |
| 2025-07-31 | $124.79 | $316.15 | 189,100 | — | — |
| 2025-07-30 | $126.27 | $319.90 | 149,400 | — | — |
| 2025-07-29 | $127.77 | $323.70 | 197,300 | — | — |
| 2025-07-28 | $126.25 | $319.85 | 148,100 | — | — |
| 2025-07-25 | $124.50 | $315.41 | 221,000 | — | — |
| 2025-07-24 | $115.96 | $293.78 | 93,300 | — | — |
| 2025-07-23 | $115.05 | $291.47 | 74,000 | — | — |
| 2025-07-22 | $114.44 | $289.93 | 83,200 | — | — |
| 2025-07-21 | $113.60 | $287.80 | 78,500 | — | — |
| 2025-07-18 | $113.92 | $288.61 | 108,500 | — | — |
| 2025-07-17 | $117.11 | $296.69 | 89,700 | — | — |
| 2025-07-16 | $117.39 | $296.17 | 96,200 | — | — |
| 2025-07-15 | $116.18 | $293.12 | 111,000 | — | — |
| 2025-07-14 | $119.42 | $301.29 | 64,000 | — | — |
| 2025-07-11 | $119.82 | $302.30 | 85,200 | — | — |
| 2025-07-10 | $121.37 | $306.21 | 141,700 | — | — |
| 2025-07-09 | $119.77 | $302.18 | 126,200 | — | — |
| 2025-07-08 | $118.46 | $298.87 | 146,100 | — | — |
| 2025-07-07 | $118.97 | $300.16 | 130,500 | — | — |
| 2025-07-03 | $120.74 | $304.62 | 97,800 | — | — |
| 2025-07-02 | $120.07 | $302.93 | 125,800 | — | — |
| 2025-07-01 | $118.52 | $299.02 | 168,500 | — | — |
| 2025-06-30 | $115.96 | $292.56 | 148,800 | — | — |
| 2025-06-27 | $118.14 | $298.06 | 495,600 | — | — |
| 2025-06-26 | $116.63 | $294.25 | 152,200 | — | — |
| 2025-06-25 | $114.71 | $289.41 | 144,000 | — | — |
| 2025-06-24 | $116.05 | $292.79 | 197,500 | — | — |
| 2025-06-23 | $111.97 | $282.50 | 131,100 | — | — |
| 2025-06-20 | $111.30 | $280.81 | 196,600 | — | — |
| 2025-06-18 | $114.16 | $288.02 | 170,700 | — | — |
| 2025-06-17 | $112.52 | $283.88 | 209,200 | — | — |
| 2025-06-16 | $112.43 | $283.66 | 136,800 | — | — |
| 2025-06-13 | $113.75 | $286.99 | 167,100 | — | — |
| 2025-06-12 | $115.77 | $292.08 | 116,200 | — | — |
| 2025-06-11 | $117.03 | $295.26 | 155,400 | — | — |
| 2025-06-10 | $117.94 | $297.56 | 211,000 | — | — |
| 2025-06-09 | $116.12 | $292.97 | 176,300 | — | — |
| 2025-06-06 | $114.24 | $288.22 | 140,100 | — | — |
| 2025-06-05 | $113.62 | $286.66 | 91,900 | — | — |
| 2025-06-04 | $113.99 | $287.59 | 86,300 | — | — |
| 2025-06-03 | $116.29 | $293.40 | 150,500 | — | — |
| 2025-06-02 | $114.35 | $288.50 | 239,200 | — | — |
| 2025-05-30 | $112.38 | $283.53 | 109,100 | — | — |
| 2025-05-29 | $113.36 | $286.00 | 57,700 | — | — |
| 2025-05-28 | $113.60 | $286.61 | 103,600 | — | — |
| 2025-05-27 | $115.42 | $291.20 | 72,500 | — | — |
| 2025-05-23 | $113.38 | $286.05 | 79,700 | — | — |
| 2025-05-22 | $114.55 | $289.01 | 129,100 | — | — |
| 2025-05-21 | $113.48 | $286.31 | 263,400 | — | — |
| 2025-05-20 | $116.58 | $294.13 | 118,300 | — | — |
| 2025-05-19 | $115.77 | $292.08 | 79,200 | — | — |
| 2025-05-16 | $115.74 | $292.01 | 98,400 | — | — |
| 2025-05-15 | $115.01 | $290.17 | 112,100 | — | — |
| 2025-05-14 | $114.11 | $287.90 | 123,500 | — | — |
| 2025-05-13 | $115.46 | $291.30 | 115,800 | — | — |
| 2025-05-12 | $113.74 | $286.96 | 134,600 | — | — |
| 2025-05-09 | $110.18 | $277.98 | 127,900 | — | — |
| 2025-05-08 | $111.97 | $282.50 | 173,400 | — | — |
| 2025-05-07 | $109.40 | $276.01 | 114,500 | — | — |
| 2025-05-06 | $107.90 | $272.23 | 120,200 | — | — |
| 2025-05-05 | $108.50 | $273.74 | 148,800 | — | — |
| 2025-05-02 | $109.62 | $276.57 | 198,700 | — | — |
| 2025-05-01 | $107.37 | $270.89 | 209,900 | — | — |
| 2025-04-30 | $106.67 | $269.12 | 190,500 | — | — |
| 2025-04-29 | $107.56 | $271.37 | 204,000 | — | — |
| 2025-04-28 | $106.32 | $268.24 | 183,200 | — | — |
| 2025-04-25 | $103.37 | $260.80 | 145,500 | — | — |
| 2025-04-24 | $104.02 | $262.44 | 135,700 | — | — |
| 2025-04-23 | $102.42 | $258.40 | 131,300 | — | — |
| 2025-04-22 | $101.86 | $256.99 | 123,600 | — | — |
| 2025-04-21 | $102.80 | $259.36 | 77,800 | — | — |
| 2025-04-17 | $104.93 | $264.73 | 140,900 | — | — |
| 2025-04-16 | $105.36 | $265.82 | 89,600 | — | — |
| 2025-04-15 | $106.58 | $267.67 | 98,100 | — | — |
| 2025-04-14 | $106.79 | $268.20 | 190,900 | — | — |
| 2025-04-11 | $104.35 | $262.07 | 145,400 | — | — |
| 2025-04-10 | $102.79 | $258.16 | 133,600 | — | — |
| 2025-04-09 | $107.22 | $269.28 | 152,900 | — | — |
| 2025-04-08 | $101.45 | $254.79 | 178,400 | — | — |
| 2025-04-07 | $104.66 | $262.85 | 265,000 | — | — |
| 2025-04-04 | $105.12 | $264.01 | 188,200 | — | — |
| 2025-04-03 | $107.15 | $269.11 | 145,700 | — | — |
| 2025-04-02 | $113.22 | $284.35 | 162,200 | — | — |
| 2025-04-01 | $112.40 | $282.29 | 160,100 | — | — |
| 2025-03-31 | $111.40 | $279.78 | 212,100 | — | — |
| 2025-03-28 | $113.52 | $285.10 | 76,300 | — | — |
| 2025-03-27 | $115.19 | $289.30 | 139,600 | — | — |
| 2025-03-26 | $116.44 | $292.44 | 81,600 | — | — |
| 2025-03-25 | $116.91 | $293.62 | 95,600 | — | — |
| 2025-03-24 | $116.35 | $292.21 | 122,600 | — | — |
| 2025-03-21 | $113.41 | $284.83 | 219,500 | — | — |
| 2025-03-20 | $114.64 | $287.92 | 85,300 | — | — |
| 2025-03-19 | $115.77 | $290.75 | 119,700 | — | — |
| 2025-03-18 | $113.54 | $285.15 | 103,700 | — | — |
| 2025-03-17 | $114.49 | $287.54 | 104,300 | — | — |
| 2025-03-14 | $113.56 | $285.20 | 144,000 | — | — |
| 2025-03-13 | $109.58 | $275.21 | 117,300 | — | — |
| 2025-03-12 | $110.96 | $278.67 | 129,000 | — | — |
| 2025-03-11 | $111.05 | $278.90 | 194,600 | — | — |
| 2025-03-10 | $109.99 | $276.24 | 355,300 | — | — |
| 2025-03-07 | $111.95 | $281.16 | 150,700 | — | — |
| 2025-03-06 | $114.86 | $288.47 | 149,700 | — | — |
| 2025-03-05 | $114.97 | $288.75 | 154,800 | — | — |
| 2025-03-04 | $116.03 | $291.41 | 129,200 | — | — |
| 2025-03-03 | $119.66 | $300.52 | 227,400 | — | — |
| 2025-02-28 | $122.00 | $306.40 | 185,300 | — | — |
| 2025-02-27 | $124.04 | $311.52 | 169,500 | — | — |
| 2025-02-26 | $125.19 | $314.41 | 150,800 | — | — |
| 2025-02-25 | $125.25 | $314.56 | 192,600 | — | — |
| 2025-02-24 | $125.66 | $315.59 | 156,400 | — | — |
| 2025-02-21 | $127.18 | $319.41 | 225,200 | — | — |
| 2025-02-20 | $128.96 | $323.88 | 331,200 | — | — |
| 2025-02-19 | $123.85 | $311.05 | 133,600 | — | — |
| 2025-02-18 | $122.22 | $306.95 | 101,000 | — | — |
| 2025-02-14 | $120.38 | $302.33 | 83,700 | — | — |
| 2025-02-13 | $120.14 | $301.73 | 81,300 | — | — |
| 2025-02-12 | $119.78 | $300.83 | 80,100 | — | — |
| 2025-02-11 | $122.74 | $308.26 | 154,800 | — | — |
| 2025-02-10 | $121.25 | $304.52 | 146,800 | — | — |
| 2025-02-07 | $120.73 | $303.21 | 88,800 | — | — |
| 2025-02-06 | $124.97 | $313.86 | 163,700 | — | — |
| 2025-02-05 | $123.35 | $309.79 | 444,800 | — | — |
| 2025-02-04 | $122.44 | $307.51 | 145,100 | — | — |
| 2025-02-03 | $121.98 | $306.35 | 148,700 | — | — |
| 2025-01-31 | $122.67 | $308.08 | 149,000 | — | — |
| 2025-01-30 | $124.31 | $312.20 | 151,400 | — | — |
| 2025-01-29 | $122.58 | $307.86 | 91,700 | — | — |
| 2025-01-28 | $122.70 | $308.16 | 151,300 | — | — |
| 2025-01-27 | $123.00 | $308.91 | 139,900 | — | — |
| 2025-01-24 | $122.66 | $308.06 | 96,600 | — | — |
| 2025-01-23 | $123.48 | $310.12 | 126,700 | — | — |
| 2025-01-22 | $123.07 | $309.09 | 213,400 | — | — |
| 2025-01-21 | $121.48 | $305.10 | 128,000 | — | — |
| 2025-01-17 | $118.28 | $297.06 | 117,700 | — | — |
| 2025-01-16 | $119.00 | $297.67 | 118,400 | — | — |
| 2025-01-15 | $117.87 | $294.85 | 118,400 | — | — |
| 2025-01-14 | $114.72 | $286.97 | 110,000 | — | — |
| 2025-01-13 | $114.51 | $286.44 | 146,400 | — | — |
| 2025-01-10 | $111.43 | $278.74 | 113,000 | — | — |
| 2025-01-08 | $111.66 | $279.31 | 103,700 | — | — |
| 2025-01-07 | $110.56 | $276.56 | 151,100 | — | — |
| 2025-01-06 | $110.08 | $275.36 | 97,100 | — | — |
| 2025-01-03 | $111.20 | $278.16 | 119,500 | — | — |
| 2025-01-02 | $110.31 | $275.94 | 85,800 | — | — |