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
- 1990-08-31 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 | $152.18 | $577.27 | 39,400 | — | — |
| 2025-12-30 | $153.38 | $581.82 | 55,800 | — | — |
| 2025-12-29 | $155.91 | $591.42 | 38,700 | — | — |
| 2025-12-26 | $157.52 | $597.52 | 31,700 | — | — |
| 2025-12-24 | $158.36 | $600.71 | 34,900 | — | — |
| 2025-12-23 | $158.59 | $601.58 | 68,600 | — | — |
| 2025-12-22 | $160.32 | $608.14 | 40,800 | — | — |
| 2025-12-19 | $162.13 | $615.01 | 194,800 | — | — |
| 2025-12-18 | $164.67 | $624.64 | 52,700 | — | — |
| 2025-12-17 | $164.68 | $624.68 | 103,400 | — | — |
| 2025-12-16 | $163.70 | $620.97 | 74,800 | — | — |
| 2025-12-15 | $164.42 | $623.70 | 58,200 | — | — |
| 2025-12-12 | $164.24 | $623.01 | 46,700 | — | — |
| 2025-12-11 | $163.81 | $621.38 | 60,700 | — | — |
| 2025-12-10 | $163.72 | $621.04 | 124,500 | — | — |
| 2025-12-09 | $159.06 | $603.36 | 48,900 | — | — |
| 2025-12-08 | $158.95 | $602.95 | 115,100 | — | — |
| 2025-12-05 | $156.80 | $594.79 | 81,600 | — | — |
| 2025-12-04 | $158.40 | $600.86 | 62,000 | — | — |
| 2025-12-03 | $158.58 | $601.54 | 61,400 | — | — |
| 2025-12-02 | $154.79 | $587.17 | 62,600 | — | — |
| 2025-12-01 | $154.33 | $585.42 | 56,400 | — | — |
| 2025-11-28 | $153.55 | $582.46 | 38,400 | — | — |
| 2025-11-26 | $154.89 | $587.55 | 139,800 | — | — |
| 2025-11-25 | $157.75 | $598.40 | 72,300 | — | — |
| 2025-11-24 | $154.89 | $587.55 | 102,400 | — | — |
| 2025-11-21 | $154.97 | $587.85 | 76,000 | — | — |
| 2025-11-20 | $152.08 | $568.09 | 58,600 | — | — |
| 2025-11-19 | $150.72 | $563.01 | 63,000 | — | — |
| 2025-11-18 | $150.63 | $562.67 | 37,800 | — | — |
| 2025-11-17 | $149.73 | $559.31 | 51,900 | — | — |
| 2025-11-14 | $156.09 | $583.07 | 45,400 | — | — |
| 2025-11-13 | $155.66 | $581.46 | 72,600 | — | — |
| 2025-11-12 | $155.82 | $582.06 | 66,000 | — | — |
| 2025-11-11 | $158.19 | $590.91 | 56,500 | — | — |
| 2025-11-10 | $157.16 | $587.06 | 54,400 | — | — |
| 2025-11-07 | $156.22 | $583.55 | 50,300 | — | — |
| 2025-11-06 | $154.11 | $575.67 | 67,500 | — | — |
| 2025-11-05 | $155.32 | $580.19 | 52,900 | — | — |
| 2025-11-04 | $151.73 | $566.78 | 66,700 | — | — |
| 2025-11-03 | $153.79 | $574.47 | 68,000 | — | — |
| 2025-10-31 | $152.19 | $568.50 | 60,800 | — | — |
| 2025-10-30 | $154.65 | $577.69 | 55,600 | — | — |
| 2025-10-29 | $151.69 | $566.63 | 84,200 | — | — |
| 2025-10-28 | $158.95 | $593.75 | 118,900 | — | — |
| 2025-10-27 | $157.31 | $587.62 | 33,900 | — | — |
| 2025-10-24 | $159.54 | $595.95 | 35,200 | — | — |
| 2025-10-23 | $157.09 | $586.80 | 47,700 | — | — |
| 2025-10-22 | $159.45 | $595.62 | 45,300 | — | — |
| 2025-10-21 | $159.73 | $596.66 | 32,400 | — | — |
| 2025-10-20 | $158.84 | $593.34 | 49,100 | — | — |
| 2025-10-17 | $155.08 | $579.29 | 81,900 | — | — |
| 2025-10-16 | $151.13 | $564.54 | 119,700 | — | — |
| 2025-10-15 | $159.43 | $595.54 | 57,300 | — | — |
| 2025-10-14 | $162.00 | $605.14 | 69,600 | — | — |
| 2025-10-13 | $156.79 | $585.68 | 77,700 | — | — |
| 2025-10-10 | $154.46 | $576.98 | 59,000 | — | — |
| 2025-10-09 | $158.70 | $592.82 | 35,100 | — | — |
| 2025-10-08 | $159.89 | $597.26 | 24,800 | — | — |
| 2025-10-07 | $159.92 | $597.37 | 45,800 | — | — |
| 2025-10-06 | $162.32 | $606.34 | 65,500 | — | — |
| 2025-10-03 | $161.48 | $603.20 | 49,800 | — | — |
| 2025-10-02 | $161.25 | $602.34 | 54,800 | — | — |
| 2025-10-01 | $161.36 | $602.75 | 39,700 | — | — |
| 2025-09-30 | $162.53 | $607.12 | 42,700 | — | — |
| 2025-09-29 | $162.50 | $607.01 | 55,500 | — | — |
| 2025-09-26 | $165.71 | $619.00 | 26,800 | — | — |
| 2025-09-25 | $165.78 | $619.26 | 34,200 | — | — |
| 2025-09-24 | $166.14 | $620.61 | 38,200 | — | — |
| 2025-09-23 | $166.44 | $621.73 | 39,600 | — | — |
| 2025-09-22 | $166.10 | $620.46 | 44,500 | — | — |
| 2025-09-19 | $169.45 | $632.97 | 235,600 | — | — |
| 2025-09-18 | $171.57 | $640.89 | 46,700 | — | — |
| 2025-09-17 | $165.63 | $618.70 | 46,600 | — | — |
| 2025-09-16 | $164.48 | $614.41 | 48,300 | — | — |
| 2025-09-15 | $166.27 | $621.09 | 36,800 | — | — |
| 2025-09-12 | $169.00 | $631.29 | 29,900 | — | — |
| 2025-09-11 | $171.11 | $639.17 | 45,200 | — | — |
| 2025-09-10 | $168.98 | $631.22 | 52,000 | — | — |
| 2025-09-09 | $169.97 | $634.91 | 29,900 | — | — |
| 2025-09-08 | $171.31 | $639.92 | 53,200 | — | — |
| 2025-09-05 | $172.09 | $642.83 | 35,300 | — | — |
| 2025-09-04 | $173.29 | $647.32 | 32,000 | — | — |
| 2025-09-03 | $170.77 | $637.90 | 31,600 | — | — |
| 2025-09-02 | $170.87 | $638.28 | 45,100 | — | — |
| 2025-08-29 | $171.77 | $641.64 | 40,800 | — | — |
| 2025-08-28 | $174.06 | $650.19 | 37,900 | — | — |
| 2025-08-27 | $174.76 | $652.81 | 37,500 | — | — |
| 2025-08-26 | $173.73 | $648.96 | 82,600 | — | — |
| 2025-08-25 | $172.03 | $642.61 | 54,700 | — | — |
| 2025-08-22 | $173.49 | $648.06 | 61,800 | — | — |
| 2025-08-21 | $165.87 | $619.60 | 33,000 | — | — |
| 2025-08-20 | $167.07 | $624.08 | 30,600 | — | — |
| 2025-08-19 | $166.71 | $622.74 | 32,100 | — | — |
| 2025-08-18 | $166.42 | $621.65 | 31,300 | — | — |
| 2025-08-15 | $165.98 | $620.01 | 51,100 | — | — |
| 2025-08-14 | $169.91 | $630.69 | 40,000 | — | — |
| 2025-08-13 | $170.74 | $633.77 | 66,700 | — | — |
| 2025-08-12 | $167.26 | $620.86 | 57,700 | — | — |
| 2025-08-11 | $161.81 | $600.63 | 99,900 | — | — |
| 2025-08-08 | $161.00 | $597.62 | 45,200 | — | — |
| 2025-08-07 | $160.00 | $593.91 | 50,100 | — | — |
| 2025-08-06 | $160.75 | $596.69 | 54,300 | — | — |
| 2025-08-05 | $160.67 | $596.39 | 78,400 | — | — |
| 2025-08-04 | $160.03 | $594.02 | 69,000 | — | — |
| 2025-08-01 | $158.56 | $588.56 | 59,500 | — | — |
| 2025-07-31 | $161.87 | $600.85 | 74,600 | — | — |
| 2025-07-30 | $163.85 | $608.20 | 65,300 | — | — |
| 2025-07-29 | $164.84 | $611.87 | 62,800 | — | — |
| 2025-07-28 | $165.22 | $613.28 | 56,000 | — | — |
| 2025-07-25 | $165.57 | $614.58 | 51,100 | — | — |
| 2025-07-24 | $166.24 | $617.07 | 41,100 | — | — |
| 2025-07-23 | $169.59 | $629.50 | 41,300 | — | — |
| 2025-07-22 | $169.87 | $630.54 | 63,000 | — | — |
| 2025-07-21 | $171.32 | $635.93 | 86,500 | — | — |
| 2025-07-18 | $170.72 | $633.70 | 66,100 | — | — |
| 2025-07-17 | $172.27 | $639.45 | 96,900 | — | — |
| 2025-07-16 | $170.83 | $634.11 | 66,600 | — | — |
| 2025-07-15 | $169.36 | $628.65 | 133,200 | — | — |
| 2025-07-14 | $176.14 | $653.82 | 134,100 | — | — |
| 2025-07-11 | $174.65 | $648.29 | 129,300 | — | — |
| 2025-07-10 | $177.92 | $660.43 | 80,600 | — | — |
| 2025-07-09 | $176.92 | $656.71 | 141,900 | — | — |
| 2025-07-08 | $176.07 | $653.56 | 132,200 | — | — |
| 2025-07-07 | $174.49 | $647.69 | 99,200 | — | — |
| 2025-07-03 | $177.31 | $658.16 | 24,000 | — | — |
| 2025-07-02 | $176.33 | $654.52 | 73,800 | — | — |
| 2025-07-01 | $173.25 | $643.09 | 71,100 | — | — |
| 2025-06-30 | $167.26 | $620.86 | 68,900 | — | — |
| 2025-06-27 | $167.56 | $621.97 | 150,600 | — | — |
| 2025-06-26 | $167.95 | $623.42 | 26,900 | — | — |
| 2025-06-25 | $164.29 | $609.83 | 44,400 | — | — |
| 2025-06-24 | $164.78 | $611.65 | 43,500 | — | — |
| 2025-06-23 | $163.09 | $605.38 | 73,100 | — | — |
| 2025-06-20 | $159.35 | $591.49 | 202,200 | — | — |
| 2025-06-18 | $159.17 | $590.83 | 59,100 | — | — |
| 2025-06-17 | $157.54 | $584.78 | 49,800 | — | — |
| 2025-06-16 | $158.09 | $586.82 | 56,200 | — | — |
| 2025-06-13 | $157.43 | $584.37 | 43,500 | — | — |
| 2025-06-12 | $162.87 | $604.56 | 48,100 | — | — |
| 2025-06-11 | $163.90 | $608.38 | 39,700 | — | — |
| 2025-06-10 | $165.71 | $615.10 | 49,600 | — | — |
| 2025-06-09 | $162.60 | $603.56 | 45,300 | — | — |
| 2025-06-06 | $162.72 | $604.00 | 35,100 | — | — |
| 2025-06-05 | $159.44 | $591.83 | 41,800 | — | — |
| 2025-06-04 | $160.30 | $595.02 | 39,800 | — | — |
| 2025-06-03 | $161.85 | $600.77 | 41,900 | — | — |
| 2025-06-02 | $161.71 | $600.25 | 55,800 | — | — |
| 2025-05-30 | $162.56 | $603.41 | 93,300 | — | — |
| 2025-05-29 | $163.97 | $608.64 | 35,400 | — | — |
| 2025-05-28 | $162.62 | $603.63 | 44,600 | — | — |
| 2025-05-27 | $164.88 | $612.02 | 34,300 | — | — |
| 2025-05-23 | $162.13 | $601.81 | 34,600 | — | — |
| 2025-05-22 | $162.57 | $603.45 | 46,400 | — | — |
| 2025-05-21 | $162.74 | $604.08 | 51,500 | — | — |
| 2025-05-20 | $169.81 | $630.32 | 59,300 | — | — |
| 2025-05-19 | $170.63 | $633.37 | 64,800 | — | — |
| 2025-05-16 | $169.51 | $629.21 | 67,400 | — | — |
| 2025-05-15 | $170.18 | $627.72 | 51,700 | — | — |
| 2025-05-14 | $168.36 | $621.01 | 58,300 | — | — |
| 2025-05-13 | $168.68 | $622.19 | 47,400 | — | — |
| 2025-05-12 | $167.60 | $618.21 | 68,600 | — | — |
| 2025-05-09 | $162.89 | $600.83 | 43,700 | — | — |
| 2025-05-08 | $161.10 | $594.23 | 66,500 | — | — |
| 2025-05-07 | $157.64 | $581.47 | 50,700 | — | — |
| 2025-05-06 | $160.05 | $590.36 | 48,100 | — | — |
| 2025-05-05 | $159.92 | $589.88 | 42,900 | — | — |
| 2025-05-02 | $160.38 | $591.58 | 83,000 | — | — |
| 2025-05-01 | $154.28 | $569.07 | 95,700 | — | — |
| 2025-04-30 | $150.10 | $553.66 | 100,900 | — | — |
| 2025-04-29 | $151.55 | $559.00 | 38,900 | — | — |
| 2025-04-28 | $151.78 | $559.85 | 53,200 | — | — |
| 2025-04-25 | $147.76 | $545.03 | 45,100 | — | — |
| 2025-04-24 | $148.78 | $548.79 | 38,300 | — | — |
| 2025-04-23 | $147.91 | $545.58 | 35,000 | — | — |
| 2025-04-22 | $146.39 | $539.97 | 49,500 | — | — |
| 2025-04-21 | $142.13 | $524.26 | 43,300 | — | — |
| 2025-04-17 | $143.82 | $530.49 | 29,800 | — | — |
| 2025-04-16 | $143.64 | $529.83 | 40,800 | — | — |
| 2025-04-15 | $144.72 | $533.81 | 34,600 | — | — |
| 2025-04-14 | $142.42 | $525.33 | 42,700 | — | — |
| 2025-04-11 | $143.57 | $529.57 | 56,800 | — | — |
| 2025-04-10 | $141.75 | $522.86 | 79,800 | — | — |
| 2025-04-09 | $153.62 | $566.64 | 94,300 | — | — |
| 2025-04-08 | $142.99 | $527.43 | 62,900 | — | — |
| 2025-04-07 | $142.92 | $527.17 | 76,600 | — | — |
| 2025-04-04 | $142.71 | $526.40 | 83,600 | — | — |
| 2025-04-03 | $143.03 | $527.58 | 96,400 | — | — |
| 2025-04-02 | $152.57 | $562.77 | 40,300 | — | — |
| 2025-04-01 | $152.34 | $561.92 | 47,700 | — | — |
| 2025-03-31 | $151.40 | $558.45 | 80,000 | — | — |
| 2025-03-28 | $152.54 | $562.66 | 33,000 | — | — |
| 2025-03-27 | $155.80 | $574.68 | 47,700 | — | — |
| 2025-03-26 | $155.26 | $572.69 | 36,800 | — | — |
| 2025-03-25 | $154.32 | $569.22 | 44,200 | — | — |
| 2025-03-24 | $156.82 | $578.44 | 40,200 | — | — |
| 2025-03-21 | $153.83 | $567.41 | 253,900 | — | — |
| 2025-03-20 | $153.85 | $567.49 | 55,400 | — | — |
| 2025-03-19 | $154.35 | $569.33 | 63,600 | — | — |
| 2025-03-18 | $154.41 | $569.55 | 51,700 | — | — |
| 2025-03-17 | $154.63 | $570.37 | 53,000 | — | — |
| 2025-03-14 | $156.20 | $576.16 | 36,100 | — | — |
| 2025-03-13 | $153.04 | $564.50 | 37,800 | — | — |
| 2025-03-12 | $152.24 | $561.55 | 50,400 | — | — |
| 2025-03-11 | $152.14 | $561.18 | 56,000 | — | — |
| 2025-03-10 | $151.70 | $559.56 | 70,700 | — | — |
| 2025-03-07 | $157.74 | $581.84 | 57,200 | — | — |
| 2025-03-06 | $159.11 | $586.89 | 62,000 | — | — |
| 2025-03-05 | $159.33 | $587.70 | 57,900 | — | — |
| 2025-03-04 | $161.60 | $596.08 | 52,100 | — | — |
| 2025-03-03 | $166.38 | $613.71 | 49,600 | — | — |
| 2025-02-28 | $166.44 | $613.93 | 65,400 | — | — |
| 2025-02-27 | $162.57 | $599.65 | 31,800 | — | — |
| 2025-02-26 | $162.60 | $599.76 | 29,700 | — | — |
| 2025-02-25 | $163.17 | $601.87 | 37,700 | — | — |
| 2025-02-24 | $162.01 | $597.59 | 41,100 | — | — |
| 2025-02-21 | $163.24 | $602.12 | 38,400 | — | — |
| 2025-02-20 | $166.83 | $615.37 | 37,400 | — | — |
| 2025-02-19 | $167.51 | $617.87 | 32,300 | — | — |
| 2025-02-18 | $168.63 | $622.01 | 35,300 | — | — |
| 2025-02-14 | $167.60 | $618.21 | 23,400 | — | — |
| 2025-02-13 | $169.61 | $621.67 | 37,000 | — | — |
| 2025-02-12 | $167.13 | $612.58 | 45,800 | — | — |
| 2025-02-11 | $174.01 | $637.80 | 48,700 | — | — |
| 2025-02-10 | $170.82 | $626.11 | 55,900 | — | — |
| 2025-02-07 | $169.79 | $622.33 | 35,500 | — | — |
| 2025-02-06 | $172.97 | $633.99 | 31,000 | — | — |
| 2025-02-05 | $171.31 | $627.90 | 38,300 | — | — |
| 2025-02-04 | $170.03 | $623.21 | 36,000 | — | — |
| 2025-02-03 | $166.72 | $611.08 | 53,600 | — | — |
| 2025-01-31 | $169.71 | $622.04 | 58,600 | — | — |
| 2025-01-30 | $170.72 | $625.74 | 47,800 | — | — |
| 2025-01-29 | $171.48 | $628.53 | 58,000 | — | — |
| 2025-01-28 | $171.39 | $628.20 | 52,100 | — | — |
| 2025-01-27 | $169.12 | $619.88 | 47,500 | — | — |
| 2025-01-24 | $167.73 | $614.78 | 40,000 | — | — |
| 2025-01-23 | $166.99 | $612.07 | 43,100 | — | — |
| 2025-01-22 | $167.14 | $612.62 | 47,300 | — | — |
| 2025-01-21 | $170.35 | $624.39 | 54,700 | — | — |
| 2025-01-17 | $168.43 | $617.35 | 230,600 | — | — |
| 2025-01-16 | $170.15 | $623.65 | 60,500 | — | — |
| 2025-01-15 | $170.54 | $625.08 | 96,300 | — | — |
| 2025-01-14 | $172.31 | $631.57 | 41,900 | — | — |
| 2025-01-13 | $167.63 | $614.42 | 52,600 | — | — |
| 2025-01-10 | $165.08 | $605.07 | 53,100 | — | — |
| 2025-01-08 | $170.72 | $625.74 | 45,800 | — | — |
| 2025-01-07 | $170.68 | $625.60 | 50,400 | — | — |
| 2025-01-06 | $172.45 | $632.08 | 56,100 | — | — |
| 2025-01-03 | $173.15 | $634.65 | 86,700 | — | — |
| 2025-01-02 | $170.73 | $625.78 | 53,600 | — | — |