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
- 1985-12-09 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 | $76.67 | $84.34 | 2,794,200 | — | — |
| 2025-12-30 | $77.41 | $85.15 | 3,156,900 | — | — |
| 2025-12-29 | $77.63 | $85.39 | 3,343,200 | — | — |
| 2025-12-26 | $77.31 | $85.04 | 2,204,900 | — | — |
| 2025-12-24 | $77.42 | $85.16 | 1,536,000 | — | — |
| 2025-12-23 | $77.67 | $85.44 | 3,775,000 | — | — |
| 2025-12-22 | $77.66 | $85.43 | 5,201,300 | — | — |
| 2025-12-19 | $76.26 | $83.89 | 17,078,300 | — | — |
| 2025-12-18 | $75.46 | $83.01 | 4,826,100 | — | — |
| 2025-12-17 | $74.34 | $81.77 | 4,388,400 | — | — |
| 2025-12-16 | $75.34 | $82.87 | 5,053,100 | — | — |
| 2025-12-15 | $74.85 | $82.33 | 5,618,400 | — | — |
| 2025-12-12 | $73.97 | $81.37 | 4,855,300 | — | — |
| 2025-12-11 | $72.49 | $79.74 | 5,639,900 | — | — |
| 2025-12-10 | $73.86 | $81.25 | 7,191,200 | — | — |
| 2025-12-09 | $73.57 | $80.93 | 3,964,200 | — | — |
| 2025-12-08 | $73.94 | $81.33 | 4,050,600 | — | — |
| 2025-12-05 | $73.74 | $81.11 | 3,510,500 | — | — |
| 2025-12-04 | $73.26 | $80.59 | 4,520,700 | — | — |
| 2025-12-03 | $73.99 | $81.39 | 4,972,700 | — | — |
| 2025-12-02 | $74.71 | $82.18 | 6,458,900 | — | — |
| 2025-12-01 | $75.95 | $83.54 | 6,334,200 | — | — |
| 2025-11-28 | $74.99 | $82.49 | 2,367,100 | — | — |
| 2025-11-26 | $75.04 | $82.54 | 3,353,600 | — | — |
| 2025-11-25 | $74.82 | $82.30 | 5,668,300 | — | — |
| 2025-11-24 | $73.24 | $80.56 | 10,334,000 | — | — |
| 2025-11-21 | $72.04 | $79.24 | 5,258,800 | — | — |
| 2025-11-20 | $72.22 | $79.44 | 5,248,700 | — | — |
| 2025-11-19 | $72.30 | $79.53 | 5,599,200 | — | — |
| 2025-11-18 | $72.90 | $80.19 | 4,469,200 | — | — |
| 2025-11-17 | $71.84 | $79.02 | 4,816,700 | — | — |
| 2025-11-14 | $71.31 | $78.44 | 5,258,600 | — | — |
| 2025-11-13 | $71.08 | $78.19 | 6,312,800 | — | — |
| 2025-11-12 | $70.48 | $77.53 | 6,270,300 | — | — |
| 2025-11-11 | $71.91 | $79.10 | 7,129,900 | — | — |
| 2025-11-10 | $70.03 | $77.03 | 6,721,300 | — | — |
| 2025-11-07 | $69.73 | $76.70 | 14,099,800 | — | — |
| 2025-11-06 | $66.31 | $72.94 | 10,132,900 | — | — |
| 2025-11-05 | $67.87 | $74.66 | 5,329,600 | — | — |
| 2025-11-04 | $66.87 | $73.56 | 5,424,500 | — | — |
| 2025-11-03 | $66.51 | $73.16 | 4,330,100 | — | — |
| 2025-10-31 | $66.83 | $73.51 | 5,003,700 | — | — |
| 2025-10-30 | $66.57 | $73.23 | 8,725,500 | — | — |
| 2025-10-29 | $66.56 | $73.22 | 5,796,900 | — | — |
| 2025-10-28 | $69.32 | $76.25 | 3,472,100 | — | — |
| 2025-10-27 | $69.68 | $76.65 | 3,936,500 | — | — |
| 2025-10-24 | $69.69 | $76.66 | 2,401,300 | — | — |
| 2025-10-23 | $69.89 | $76.88 | 3,042,900 | — | — |
| 2025-10-22 | $69.72 | $76.69 | 5,132,300 | — | — |
| 2025-10-21 | $68.90 | $75.79 | 5,866,800 | — | — |
| 2025-10-20 | $69.76 | $76.74 | 4,675,400 | — | — |
| 2025-10-17 | $70.22 | $77.24 | 4,723,000 | — | — |
| 2025-10-16 | $70.16 | $77.18 | 6,355,800 | — | — |
| 2025-10-15 | $68.65 | $75.51 | 4,414,500 | — | — |
| 2025-10-14 | $68.61 | $75.47 | 6,203,400 | — | — |
| 2025-10-13 | $67.15 | $73.86 | 6,425,400 | — | — |
| 2025-10-10 | $69.62 | $76.58 | 6,769,400 | — | — |
| 2025-10-09 | $69.03 | $75.93 | 3,797,600 | — | — |
| 2025-10-08 | $68.73 | $75.60 | 7,629,900 | — | — |
| 2025-10-07 | $68.15 | $74.96 | 5,798,000 | — | — |
| 2025-10-06 | $67.09 | $73.80 | 3,254,000 | — | — |
| 2025-10-03 | $67.17 | $73.89 | 3,095,200 | — | — |
| 2025-10-02 | $67.58 | $74.34 | 4,318,100 | — | — |
| 2025-10-01 | $67.43 | $74.17 | 5,051,600 | — | — |
| 2025-09-30 | $67.31 | $74.04 | 4,775,200 | — | — |
| 2025-09-29 | $66.96 | $73.66 | 7,321,700 | — | — |
| 2025-09-26 | $65.34 | $71.87 | 3,097,600 | — | — |
| 2025-09-25 | $64.59 | $71.05 | 3,132,900 | — | — |
| 2025-09-24 | $64.93 | $71.42 | 3,996,800 | — | — |
| 2025-09-23 | $64.48 | $70.93 | 4,189,000 | — | — |
| 2025-09-22 | $63.98 | $70.38 | 4,668,700 | — | — |
| 2025-09-19 | $64.13 | $70.54 | 13,013,900 | — | — |
| 2025-09-18 | $64.64 | $71.10 | 5,903,500 | — | — |
| 2025-09-17 | $66.52 | $73.17 | 6,551,700 | — | — |
| 2025-09-16 | $66.16 | $72.78 | 8,652,900 | — | — |
| 2025-09-15 | $64.35 | $70.78 | 4,334,800 | — | — |
| 2025-09-12 | $64.69 | $71.16 | 4,842,600 | — | — |
| 2025-09-11 | $63.80 | $70.18 | 3,617,900 | — | — |
| 2025-09-10 | $62.83 | $69.11 | 4,830,000 | — | — |
| 2025-09-09 | $63.35 | $69.68 | 4,465,500 | — | — |
| 2025-09-08 | $63.02 | $69.32 | 4,194,200 | — | — |
| 2025-09-05 | $62.46 | $68.71 | 3,338,600 | — | — |
| 2025-09-04 | $63.45 | $69.79 | 5,148,700 | — | — |
| 2025-09-03 | $63.51 | $69.86 | 4,682,300 | — | — |
| 2025-09-02 | $62.67 | $68.94 | 3,846,300 | — | — |
| 2025-08-29 | $62.41 | $68.65 | 4,164,500 | — | — |
| 2025-08-28 | $62.02 | $68.22 | 4,329,000 | — | — |
| 2025-08-27 | $61.73 | $67.90 | 4,499,400 | — | — |
| 2025-08-26 | $62.12 | $68.33 | 7,095,800 | — | — |
| 2025-08-25 | $62.30 | $68.53 | 4,935,200 | — | — |
| 2025-08-22 | $62.84 | $69.12 | 4,681,500 | — | — |
| 2025-08-21 | $64.36 | $70.80 | 4,116,600 | — | — |
| 2025-08-20 | $64.39 | $70.83 | 4,952,200 | — | — |
| 2025-08-19 | $63.99 | $70.39 | 5,572,000 | — | — |
| 2025-08-18 | $64.12 | $70.53 | 4,467,100 | — | — |
| 2025-08-15 | $64.64 | $71.10 | 4,846,800 | — | — |
| 2025-08-14 | $64.20 | $70.62 | 4,040,100 | — | — |
| 2025-08-13 | $64.15 | $70.56 | 5,729,400 | — | — |
| 2025-08-12 | $64.03 | $70.43 | 7,502,700 | — | — |
| 2025-08-11 | $63.66 | $70.03 | 8,589,800 | — | — |
| 2025-08-08 | $64.69 | $71.16 | 12,216,100 | — | — |
| 2025-08-07 | $60.80 | $66.88 | 9,030,500 | — | — |
| 2025-08-06 | $59.50 | $65.45 | 11,643,500 | — | — |
| 2025-08-05 | $59.04 | $64.94 | 8,787,700 | — | — |
| 2025-08-04 | $60.35 | $66.38 | 6,075,100 | — | — |
| 2025-08-01 | $59.02 | $64.92 | 12,248,400 | — | — |
| 2025-07-31 | $58.75 | $64.62 | 10,840,800 | — | — |
| 2025-07-30 | $61.04 | $67.14 | 4,116,400 | — | — |
| 2025-07-29 | $61.39 | $67.53 | 5,311,400 | — | — |
| 2025-07-28 | $60.21 | $66.23 | 3,602,900 | — | — |
| 2025-07-25 | $60.66 | $66.73 | 3,128,500 | — | — |
| 2025-07-24 | $60.18 | $66.20 | 4,317,100 | — | — |
| 2025-07-23 | $59.19 | $65.11 | 4,284,000 | — | — |
| 2025-07-22 | $59.59 | $65.55 | 3,997,100 | — | — |
| 2025-07-21 | $59.43 | $65.37 | 3,529,000 | — | — |
| 2025-07-18 | $59.00 | $64.90 | 5,425,000 | — | — |
| 2025-07-17 | $59.09 | $65.00 | 4,273,100 | — | — |
| 2025-07-16 | $58.65 | $64.51 | 4,454,200 | — | — |
| 2025-07-15 | $58.94 | $64.83 | 6,630,600 | — | — |
| 2025-07-14 | $59.67 | $65.64 | 5,660,100 | — | — |
| 2025-07-11 | $58.83 | $64.71 | 5,843,800 | — | — |
| 2025-07-10 | $59.17 | $65.09 | 5,482,800 | — | — |
| 2025-07-09 | $59.57 | $65.53 | 9,963,100 | — | — |
| 2025-07-08 | $61.59 | $67.75 | 5,913,800 | — | — |
| 2025-07-07 | $62.85 | $69.13 | 4,267,500 | — | — |
| 2025-07-03 | $63.08 | $69.39 | 3,783,600 | — | — |
| 2025-07-02 | $63.04 | $69.34 | 5,051,600 | — | — |
| 2025-07-01 | $63.54 | $69.89 | 5,946,300 | — | — |
| 2025-06-30 | $62.64 | $68.90 | 5,201,600 | — | — |
| 2025-06-27 | $61.71 | $67.88 | 8,486,600 | — | — |
| 2025-06-26 | $62.19 | $68.41 | 6,676,800 | — | — |
| 2025-06-25 | $62.20 | $68.42 | 4,668,000 | — | — |
| 2025-06-24 | $63.57 | $69.93 | 4,659,100 | — | — |
| 2025-06-23 | $63.21 | $69.53 | 5,739,800 | — | — |
| 2025-06-20 | $63.09 | $69.40 | 12,786,000 | — | — |
| 2025-06-18 | $63.19 | $69.51 | 4,923,600 | — | — |
| 2025-06-17 | $62.78 | $69.06 | 12,008,000 | — | — |
| 2025-06-16 | $63.88 | $70.27 | 5,233,300 | — | — |
| 2025-06-13 | $63.06 | $69.37 | 6,155,800 | — | — |
| 2025-06-12 | $63.69 | $70.06 | 6,259,600 | — | — |
| 2025-06-11 | $62.59 | $68.85 | 4,799,200 | — | — |
| 2025-06-10 | $63.04 | $69.34 | 4,630,300 | — | — |
| 2025-06-09 | $63.00 | $69.30 | 4,264,500 | — | — |
| 2025-06-06 | $63.41 | $69.75 | 3,690,600 | — | — |
| 2025-06-05 | $63.00 | $69.30 | 4,828,200 | — | — |
| 2025-06-04 | $63.16 | $69.48 | 4,908,000 | — | — |
| 2025-06-03 | $63.99 | $70.39 | 6,015,200 | — | — |
| 2025-06-02 | $63.83 | $70.21 | 5,070,100 | — | — |
| 2025-05-30 | $63.95 | $70.34 | 13,500,800 | — | — |
| 2025-05-29 | $63.64 | $70.00 | 4,145,700 | — | — |
| 2025-05-28 | $63.77 | $70.15 | 3,326,900 | — | — |
| 2025-05-27 | $64.24 | $70.66 | 5,266,300 | — | — |
| 2025-05-23 | $63.36 | $69.70 | 3,508,900 | — | — |
| 2025-05-22 | $62.87 | $69.16 | 3,812,500 | — | — |
| 2025-05-21 | $63.10 | $69.41 | 6,278,300 | — | — |
| 2025-05-20 | $62.99 | $69.29 | 5,400,700 | — | — |
| 2025-05-19 | $62.90 | $69.19 | 4,010,000 | — | — |
| 2025-05-16 | $62.86 | $69.15 | 8,603,700 | — | — |
| 2025-05-15 | $62.33 | $68.56 | 6,753,900 | — | — |
| 2025-05-14 | $61.00 | $67.10 | 5,066,200 | — | — |
| 2025-05-13 | $60.23 | $66.25 | 5,384,200 | — | — |
| 2025-05-12 | $61.36 | $67.50 | 6,288,000 | — | — |
| 2025-05-09 | $61.00 | $67.10 | 8,655,100 | — | — |
| 2025-05-08 | $60.14 | $66.15 | 6,083,900 | — | — |
| 2025-05-07 | $60.56 | $66.62 | 3,870,900 | — | — |
| 2025-05-06 | $60.02 | $66.02 | 5,258,100 | — | — |
| 2025-05-05 | $60.91 | $67.00 | 4,609,300 | — | — |
| 2025-05-02 | $60.05 | $66.05 | 4,161,600 | — | — |
| 2025-05-01 | $59.52 | $65.47 | 5,164,900 | — | — |
| 2025-04-30 | $60.12 | $66.13 | 5,228,700 | — | — |
| 2025-04-29 | $59.25 | $65.17 | 3,448,100 | — | — |
| 2025-04-28 | $58.49 | $64.34 | 3,057,100 | — | — |
| 2025-04-25 | $58.67 | $64.54 | 3,898,300 | — | — |
| 2025-04-24 | $58.59 | $64.45 | 3,619,100 | — | — |
| 2025-04-23 | $59.09 | $65.00 | 4,994,200 | — | — |
| 2025-04-22 | $59.28 | $65.21 | 4,490,600 | — | — |
| 2025-04-21 | $58.01 | $63.81 | 4,632,500 | — | — |
| 2025-04-17 | $58.41 | $64.25 | 7,138,300 | — | — |
| 2025-04-16 | $57.95 | $63.74 | 5,060,200 | — | — |
| 2025-04-15 | $58.64 | $64.50 | 3,081,900 | — | — |
| 2025-04-14 | $58.58 | $64.44 | 4,517,100 | — | — |
| 2025-04-11 | $58.15 | $63.96 | 5,655,800 | — | — |
| 2025-04-10 | $57.77 | $63.55 | 5,845,600 | — | — |
| 2025-04-09 | $58.25 | $64.07 | 10,002,500 | — | — |
| 2025-04-08 | $55.01 | $60.51 | 19,283,900 | — | — |
| 2025-04-07 | $57.11 | $62.82 | 9,891,900 | — | — |
| 2025-04-04 | $57.08 | $62.79 | 10,386,300 | — | — |
| 2025-04-03 | $59.65 | $65.61 | 8,538,000 | — | — |
| 2025-04-02 | $59.36 | $65.30 | 4,632,800 | — | — |
| 2025-04-01 | $59.04 | $64.94 | 5,035,500 | — | — |
| 2025-03-31 | $58.52 | $64.37 | 5,588,000 | — | — |
| 2025-03-28 | $57.86 | $63.65 | 4,464,800 | — | — |
| 2025-03-27 | $58.58 | $64.44 | 3,586,200 | — | — |
| 2025-03-26 | $57.76 | $63.54 | 5,211,200 | — | — |
| 2025-03-25 | $57.84 | $63.62 | 4,687,400 | — | — |
| 2025-03-24 | $57.83 | $63.61 | 6,638,000 | — | — |
| 2025-03-21 | $57.31 | $63.04 | 7,642,800 | — | — |
| 2025-03-20 | $56.87 | $62.56 | 4,953,100 | — | — |
| 2025-03-19 | $56.82 | $62.50 | 4,462,400 | — | — |
| 2025-03-18 | $56.80 | $62.48 | 5,476,800 | — | — |
| 2025-03-17 | $56.21 | $61.83 | 4,360,900 | — | — |
| 2025-03-14 | $55.09 | $60.60 | 5,064,500 | — | — |
| 2025-03-13 | $54.34 | $59.77 | 3,597,600 | — | — |
| 2025-03-12 | $54.40 | $59.84 | 5,563,200 | — | — |
| 2025-03-11 | $55.23 | $60.75 | 6,477,700 | — | — |
| 2025-03-10 | $55.77 | $61.35 | 8,910,400 | — | — |
| 2025-03-07 | $55.07 | $60.58 | 6,355,500 | — | — |
| 2025-03-06 | $55.69 | $61.26 | 5,383,100 | — | — |
| 2025-03-05 | $55.35 | $60.88 | 7,171,800 | — | — |
| 2025-03-04 | $54.82 | $60.30 | 9,137,300 | — | — |
| 2025-03-03 | $55.17 | $60.69 | 8,324,900 | — | — |
| 2025-02-28 | $54.65 | $60.11 | 15,068,300 | — | — |
| 2025-02-27 | $51.92 | $57.11 | 7,541,100 | — | — |
| 2025-02-26 | $51.65 | $56.81 | 5,024,300 | — | — |
| 2025-02-25 | $52.13 | $57.34 | 7,663,100 | — | — |
| 2025-02-24 | $52.56 | $57.82 | 7,946,100 | — | — |
| 2025-02-21 | $53.00 | $58.30 | 7,703,000 | — | — |
| 2025-02-20 | $51.21 | $56.33 | 7,028,300 | — | — |
| 2025-02-19 | $51.69 | $56.86 | 6,564,800 | — | — |
| 2025-02-18 | $51.05 | $56.15 | 8,073,500 | — | — |
| 2025-02-14 | $49.25 | $54.17 | 6,107,100 | — | — |
| 2025-02-13 | $49.52 | $54.47 | 5,722,500 | — | — |
| 2025-02-12 | $48.17 | $52.99 | 2,696,200 | — | — |
| 2025-02-11 | $48.06 | $52.87 | 3,141,100 | — | — |
| 2025-02-10 | $47.81 | $52.59 | 7,114,400 | — | — |
| 2025-02-07 | $46.57 | $51.23 | 4,634,400 | — | — |
| 2025-02-06 | $46.30 | $50.93 | 4,578,200 | — | — |
| 2025-02-05 | $46.16 | $50.78 | 7,605,200 | — | — |
| 2025-02-04 | $46.61 | $51.27 | 9,208,200 | — | — |
| 2025-02-03 | $47.50 | $52.25 | 6,175,600 | — | — |
| 2025-01-31 | $48.71 | $53.58 | 4,937,500 | — | — |
| 2025-01-30 | $49.36 | $54.30 | 5,344,300 | — | — |
| 2025-01-29 | $49.10 | $54.01 | 7,083,600 | — | — |
| 2025-01-28 | $48.65 | $53.51 | 6,380,300 | — | — |
| 2025-01-27 | $49.34 | $54.27 | 10,112,200 | — | — |
| 2025-01-24 | $48.28 | $53.11 | 9,044,000 | — | — |
| 2025-01-23 | $48.11 | $52.92 | 6,429,800 | — | — |
| 2025-01-22 | $49.21 | $54.13 | 7,881,600 | — | — |
| 2025-01-21 | $49.22 | $54.14 | 9,694,000 | — | — |
| 2025-01-17 | $49.42 | $54.36 | 11,799,400 | — | — |
| 2025-01-16 | $49.65 | $54.61 | 6,849,900 | — | — |
| 2025-01-15 | $49.26 | $54.19 | 8,703,000 | — | — |
| 2025-01-14 | $50.10 | $55.11 | 3,792,200 | — | — |
| 2025-01-13 | $49.99 | $54.99 | 5,634,700 | — | — |
| 2025-01-10 | $49.74 | $54.71 | 6,706,100 | — | — |
| 2025-01-08 | $51.60 | $56.76 | 3,166,700 | — | — |
| 2025-01-07 | $51.55 | $56.70 | 4,893,100 | — | — |
| 2025-01-06 | $51.87 | $57.06 | 3,777,800 | — | — |
| 2025-01-03 | $52.39 | $57.63 | 3,736,700 | — | — |
| 2025-01-02 | $52.31 | $57.54 | 3,846,400 | — | — |