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
- 1980-01-02 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 | $191.39 | $765.67 | 222,200 | — | — |
| 2025-12-30 | $192.92 | $771.79 | 166,700 | — | — |
| 2025-12-29 | $194.17 | $776.79 | 194,200 | — | — |
| 2025-12-26 | $196.18 | $784.83 | 135,900 | — | — |
| 2025-12-24 | $197.77 | $791.19 | 149,700 | — | — |
| 2025-12-23 | $197.00 | $788.11 | 347,200 | — | — |
| 2025-12-22 | $195.18 | $780.83 | 356,100 | — | — |
| 2025-12-19 | $191.56 | $766.35 | 739,400 | — | — |
| 2025-12-18 | $190.18 | $760.83 | 328,000 | — | — |
| 2025-12-17 | $188.49 | $754.07 | 321,300 | — | — |
| 2025-12-16 | $191.55 | $766.31 | 323,100 | — | — |
| 2025-12-15 | $190.64 | $762.67 | 645,000 | — | — |
| 2025-12-12 | $189.54 | $758.27 | 603,500 | — | — |
| 2025-12-11 | $198.02 | $792.19 | 596,400 | — | — |
| 2025-12-10 | $194.07 | $776.39 | 613,300 | — | — |
| 2025-12-09 | $186.35 | $745.50 | 527,300 | — | — |
| 2025-12-08 | $187.30 | $749.30 | 392,900 | — | — |
| 2025-12-05 | $186.39 | $745.66 | 406,800 | — | — |
| 2025-12-04 | $180.01 | $720.14 | 308,100 | — | — |
| 2025-12-03 | $178.49 | $714.06 | 454,800 | — | — |
| 2025-12-02 | $171.97 | $687.98 | 511,800 | — | — |
| 2025-12-01 | $172.13 | $688.62 | 270,700 | — | — |
| 2025-11-28 | $173.21 | $692.94 | 79,500 | — | — |
| 2025-11-26 | $172.49 | $690.06 | 284,200 | — | — |
| 2025-11-25 | $172.38 | $689.62 | 255,400 | — | — |
| 2025-11-24 | $169.96 | $679.93 | 332,100 | — | — |
| 2025-11-21 | $168.25 | $673.09 | 356,300 | — | — |
| 2025-11-20 | $162.50 | $650.09 | 289,400 | — | — |
| 2025-11-19 | $166.65 | $666.69 | 266,800 | — | — |
| 2025-11-18 | $166.03 | $664.21 | 497,100 | — | — |
| 2025-11-17 | $164.45 | $657.89 | 297,000 | — | — |
| 2025-11-14 | $170.49 | $678.41 | 363,200 | — | — |
| 2025-11-13 | $169.30 | $673.68 | 394,500 | — | — |
| 2025-11-12 | $172.85 | $687.81 | 354,800 | — | — |
| 2025-11-11 | $170.25 | $677.46 | 376,400 | — | — |
| 2025-11-10 | $169.50 | $674.48 | 391,000 | — | — |
| 2025-11-07 | $169.42 | $674.16 | 331,100 | — | — |
| 2025-11-06 | $167.59 | $666.87 | 376,600 | — | — |
| 2025-11-05 | $167.56 | $666.76 | 350,900 | — | — |
| 2025-11-04 | $167.35 | $665.92 | 418,000 | — | — |
| 2025-11-03 | $168.45 | $670.30 | 451,200 | — | — |
| 2025-10-31 | $169.23 | $673.40 | 504,100 | — | — |
| 2025-10-30 | $169.40 | $674.08 | 415,400 | — | — |
| 2025-10-29 | $170.80 | $679.65 | 619,100 | — | — |
| 2025-10-28 | $168.93 | $672.21 | 513,000 | — | — |
| 2025-10-27 | $168.26 | $669.54 | 726,900 | — | — |
| 2025-10-24 | $161.31 | $641.89 | 966,700 | — | — |
| 2025-10-23 | $160.20 | $637.47 | 983,300 | — | — |
| 2025-10-22 | $182.81 | $727.44 | 505,100 | — | — |
| 2025-10-21 | $185.18 | $736.87 | 389,200 | — | — |
| 2025-10-20 | $183.56 | $730.42 | 247,700 | — | — |
| 2025-10-17 | $182.37 | $725.69 | 265,200 | — | — |
| 2025-10-16 | $182.64 | $726.76 | 331,700 | — | — |
| 2025-10-15 | $182.30 | $725.41 | 224,600 | — | — |
| 2025-10-14 | $182.01 | $724.26 | 474,100 | — | — |
| 2025-10-13 | $179.79 | $715.42 | 270,900 | — | — |
| 2025-10-10 | $176.47 | $702.21 | 394,300 | — | — |
| 2025-10-09 | $184.26 | $733.21 | 257,600 | — | — |
| 2025-10-08 | $187.52 | $746.18 | 321,600 | — | — |
| 2025-10-07 | $185.73 | $739.06 | 324,500 | — | — |
| 2025-10-06 | $194.22 | $772.84 | 297,300 | — | — |
| 2025-10-03 | $193.21 | $768.82 | 362,700 | — | — |
| 2025-10-02 | $190.47 | $757.92 | 213,700 | — | — |
| 2025-10-01 | $189.95 | $755.85 | 341,200 | — | — |
| 2025-09-30 | $188.64 | $750.64 | 324,400 | — | — |
| 2025-09-29 | $186.96 | $743.95 | 336,400 | — | — |
| 2025-09-26 | $187.74 | $747.06 | 376,700 | — | — |
| 2025-09-25 | $184.59 | $734.52 | 246,700 | — | — |
| 2025-09-24 | $184.58 | $734.48 | 180,900 | — | — |
| 2025-09-23 | $186.65 | $742.72 | 225,200 | — | — |
| 2025-09-22 | $184.97 | $736.03 | 189,800 | — | — |
| 2025-09-19 | $183.75 | $731.18 | 700,900 | — | — |
| 2025-09-18 | $185.63 | $738.66 | 370,100 | — | — |
| 2025-09-17 | $184.59 | $734.52 | 284,200 | — | — |
| 2025-09-16 | $188.39 | $749.64 | 205,600 | — | — |
| 2025-09-15 | $187.40 | $745.70 | 167,300 | — | — |
| 2025-09-12 | $187.45 | $745.90 | 409,800 | — | — |
| 2025-09-11 | $189.57 | $754.34 | 334,300 | — | — |
| 2025-09-10 | $186.46 | $741.96 | 256,600 | — | — |
| 2025-09-09 | $185.66 | $738.78 | 171,700 | — | — |
| 2025-09-08 | $188.12 | $748.57 | 270,600 | — | — |
| 2025-09-05 | $187.22 | $744.99 | 240,300 | — | — |
| 2025-09-04 | $188.64 | $750.64 | 353,800 | — | — |
| 2025-09-03 | $186.05 | $740.33 | 191,100 | — | — |
| 2025-09-02 | $186.87 | $743.59 | 217,100 | — | — |
| 2025-08-29 | $187.52 | $746.18 | 251,000 | — | — |
| 2025-08-28 | $187.12 | $744.59 | 245,400 | — | — |
| 2025-08-27 | $187.23 | $745.03 | 284,600 | — | — |
| 2025-08-26 | $187.11 | $744.55 | 322,500 | — | — |
| 2025-08-25 | $184.10 | $732.57 | 175,300 | — | — |
| 2025-08-22 | $186.61 | $742.56 | 329,300 | — | — |
| 2025-08-21 | $180.42 | $717.93 | 156,800 | — | — |
| 2025-08-20 | $178.90 | $711.88 | 233,700 | — | — |
| 2025-08-19 | $181.26 | $721.27 | 355,700 | — | — |
| 2025-08-18 | $178.89 | $711.84 | 206,500 | — | — |
| 2025-08-15 | $180.02 | $712.72 | 216,100 | — | — |
| 2025-08-14 | $182.11 | $720.99 | 321,400 | — | — |
| 2025-08-13 | $183.51 | $726.53 | 299,200 | — | — |
| 2025-08-12 | $179.43 | $710.38 | 233,300 | — | — |
| 2025-08-11 | $173.92 | $688.56 | 343,000 | — | — |
| 2025-08-08 | $177.70 | $703.53 | 357,200 | — | — |
| 2025-08-07 | $175.79 | $695.97 | 230,700 | — | — |
| 2025-08-06 | $178.62 | $707.17 | 258,400 | — | — |
| 2025-08-05 | $177.38 | $702.26 | 303,400 | — | — |
| 2025-08-04 | $175.57 | $695.10 | 332,200 | — | — |
| 2025-08-01 | $173.77 | $687.97 | 353,400 | — | — |
| 2025-07-31 | $177.71 | $703.57 | 532,500 | — | — |
| 2025-07-30 | $178.57 | $706.97 | 397,700 | — | — |
| 2025-07-29 | $179.41 | $710.30 | 388,100 | — | — |
| 2025-07-28 | $182.70 | $723.33 | 458,300 | — | — |
| 2025-07-25 | $182.60 | $722.93 | 510,500 | — | — |
| 2025-07-24 | $177.13 | $701.27 | 938,500 | — | — |
| 2025-07-23 | $172.82 | $684.21 | 757,800 | — | — |
| 2025-07-22 | $171.76 | $680.01 | 503,500 | — | — |
| 2025-07-21 | $168.81 | $668.33 | 344,900 | — | — |
| 2025-07-18 | $169.90 | $672.65 | 628,600 | — | — |
| 2025-07-17 | $172.00 | $680.96 | 341,400 | — | — |
| 2025-07-16 | $171.49 | $678.94 | 404,100 | — | — |
| 2025-07-15 | $174.02 | $688.96 | 289,200 | — | — |
| 2025-07-14 | $174.37 | $690.35 | 268,300 | — | — |
| 2025-07-11 | $176.39 | $698.34 | 481,600 | — | — |
| 2025-07-10 | $176.01 | $696.84 | 406,500 | — | — |
| 2025-07-09 | $170.06 | $673.28 | 219,200 | — | — |
| 2025-07-08 | $170.20 | $673.84 | 385,800 | — | — |
| 2025-07-07 | $169.26 | $670.12 | 257,700 | — | — |
| 2025-07-03 | $171.57 | $679.26 | 236,900 | — | — |
| 2025-07-02 | $171.59 | $679.34 | 319,200 | — | — |
| 2025-07-01 | $168.66 | $667.74 | 444,400 | — | — |
| 2025-06-30 | $159.00 | $629.50 | 255,500 | — | — |
| 2025-06-27 | $160.88 | $636.94 | 456,300 | — | — |
| 2025-06-26 | $158.81 | $628.74 | 310,400 | — | — |
| 2025-06-25 | $155.88 | $617.14 | 262,600 | — | — |
| 2025-06-24 | $156.71 | $620.43 | 308,800 | — | — |
| 2025-06-23 | $153.76 | $608.75 | 221,500 | — | — |
| 2025-06-20 | $150.21 | $594.69 | 594,400 | — | — |
| 2025-06-18 | $151.49 | $599.76 | 251,700 | — | — |
| 2025-06-17 | $150.66 | $596.48 | 273,200 | — | — |
| 2025-06-16 | $149.61 | $592.32 | 230,400 | — | — |
| 2025-06-13 | $147.31 | $583.21 | 221,700 | — | — |
| 2025-06-12 | $149.65 | $592.48 | 319,500 | — | — |
| 2025-06-11 | $150.05 | $594.06 | 298,900 | — | — |
| 2025-06-10 | $154.06 | $609.94 | 214,100 | — | — |
| 2025-06-09 | $153.05 | $605.94 | 230,200 | — | — |
| 2025-06-06 | $150.59 | $596.20 | 169,500 | — | — |
| 2025-06-05 | $148.21 | $586.78 | 190,200 | — | — |
| 2025-06-04 | $148.61 | $588.36 | 299,900 | — | — |
| 2025-06-03 | $150.35 | $595.25 | 313,800 | — | — |
| 2025-06-02 | $146.26 | $579.06 | 419,300 | — | — |
| 2025-05-30 | $147.13 | $582.50 | 1,121,700 | — | — |
| 2025-05-29 | $150.71 | $596.67 | 256,300 | — | — |
| 2025-05-28 | $150.14 | $594.42 | 280,700 | — | — |
| 2025-05-27 | $152.37 | $603.25 | 209,800 | — | — |
| 2025-05-23 | $149.28 | $591.01 | 250,800 | — | — |
| 2025-05-22 | $150.32 | $595.13 | 264,400 | — | — |
| 2025-05-21 | $151.17 | $598.50 | 309,300 | — | — |
| 2025-05-20 | $154.76 | $612.71 | 272,700 | — | — |
| 2025-05-19 | $156.28 | $618.73 | 270,200 | — | — |
| 2025-05-16 | $158.32 | $623.60 | 297,100 | — | — |
| 2025-05-15 | $157.52 | $620.45 | 290,400 | — | — |
| 2025-05-14 | $159.88 | $629.74 | 422,100 | — | — |
| 2025-05-13 | $159.81 | $629.47 | 568,100 | — | — |
| 2025-05-12 | $156.56 | $616.66 | 530,400 | — | — |
| 2025-05-09 | $144.97 | $571.01 | 281,300 | — | — |
| 2025-05-08 | $146.56 | $577.28 | 364,300 | — | — |
| 2025-05-07 | $141.25 | $556.36 | 496,300 | — | — |
| 2025-05-06 | $142.07 | $559.59 | 290,900 | — | — |
| 2025-05-05 | $143.14 | $563.80 | 259,500 | — | — |
| 2025-05-02 | $144.71 | $569.99 | 288,000 | — | — |
| 2025-05-01 | $138.90 | $547.10 | 581,100 | — | — |
| 2025-04-30 | $137.67 | $542.26 | 580,300 | — | — |
| 2025-04-29 | $137.82 | $542.85 | 290,900 | — | — |
| 2025-04-28 | $138.17 | $544.23 | 338,600 | — | — |
| 2025-04-25 | $137.22 | $540.49 | 234,500 | — | — |
| 2025-04-24 | $139.13 | $548.01 | 400,100 | — | — |
| 2025-04-23 | $135.31 | $532.96 | 561,400 | — | — |
| 2025-04-22 | $137.98 | $543.48 | 513,300 | — | — |
| 2025-04-21 | $134.20 | $528.59 | 678,700 | — | — |
| 2025-04-17 | $138.59 | $545.88 | 655,300 | — | — |
| 2025-04-16 | $138.12 | $544.03 | 360,400 | — | — |
| 2025-04-15 | $140.68 | $554.12 | 267,300 | — | — |
| 2025-04-14 | $140.88 | $554.90 | 302,000 | — | — |
| 2025-04-11 | $139.11 | $547.93 | 379,100 | — | — |
| 2025-04-10 | $138.64 | $546.08 | 365,000 | — | — |
| 2025-04-09 | $144.61 | $569.59 | 460,600 | — | — |
| 2025-04-08 | $130.14 | $512.60 | 422,300 | — | — |
| 2025-04-07 | $132.12 | $520.40 | 526,900 | — | — |
| 2025-04-04 | $133.77 | $526.90 | 676,800 | — | — |
| 2025-04-03 | $138.59 | $545.88 | 729,700 | — | — |
| 2025-04-02 | $151.66 | $597.36 | 485,300 | — | — |
| 2025-04-01 | $146.26 | $576.09 | 503,100 | — | — |
| 2025-03-31 | $143.81 | $566.44 | 517,200 | — | — |
| 2025-03-28 | $140.50 | $553.41 | 240,900 | — | — |
| 2025-03-27 | $143.97 | $567.07 | 252,100 | — | — |
| 2025-03-26 | $144.60 | $569.56 | 212,000 | — | — |
| 2025-03-25 | $144.87 | $570.62 | 276,000 | — | — |
| 2025-03-24 | $145.15 | $571.72 | 317,100 | — | — |
| 2025-03-21 | $141.64 | $557.90 | 624,000 | — | — |
| 2025-03-20 | $140.46 | $553.25 | 366,200 | — | — |
| 2025-03-19 | $139.80 | $550.65 | 431,700 | — | — |
| 2025-03-18 | $139.51 | $549.51 | 354,400 | — | — |
| 2025-03-17 | $142.05 | $559.51 | 329,900 | — | — |
| 2025-03-14 | $140.66 | $554.04 | 469,400 | — | — |
| 2025-03-13 | $136.38 | $537.18 | 761,200 | — | — |
| 2025-03-12 | $144.64 | $569.71 | 433,500 | — | — |
| 2025-03-11 | $146.81 | $578.26 | 406,900 | — | — |
| 2025-03-10 | $147.66 | $581.61 | 518,600 | — | — |
| 2025-03-07 | $150.82 | $594.06 | 562,500 | — | — |
| 2025-03-06 | $154.77 | $609.61 | 331,400 | — | — |
| 2025-03-05 | $155.82 | $613.75 | 294,600 | — | — |
| 2025-03-04 | $153.39 | $604.18 | 378,700 | — | — |
| 2025-03-03 | $158.64 | $624.86 | 241,100 | — | — |
| 2025-02-28 | $164.47 | $647.82 | 441,200 | — | — |
| 2025-02-27 | $159.64 | $628.80 | 185,200 | — | — |
| 2025-02-26 | $161.18 | $634.86 | 267,000 | — | — |
| 2025-02-25 | $160.70 | $632.97 | 318,400 | — | — |
| 2025-02-24 | $159.71 | $629.07 | 448,100 | — | — |
| 2025-02-21 | $164.95 | $649.71 | 576,100 | — | — |
| 2025-02-20 | $166.07 | $654.12 | 364,700 | — | — |
| 2025-02-19 | $167.85 | $661.13 | 489,400 | — | — |
| 2025-02-18 | $170.92 | $673.23 | 592,400 | — | — |
| 2025-02-14 | $166.34 | $652.00 | 509,100 | — | — |
| 2025-02-13 | $161.07 | $631.34 | 385,900 | — | — |
| 2025-02-12 | $162.96 | $638.75 | 529,000 | — | — |
| 2025-02-11 | $158.18 | $620.01 | 411,300 | — | — |
| 2025-02-10 | $157.51 | $617.38 | 409,500 | — | — |
| 2025-02-07 | $157.93 | $619.03 | 326,900 | — | — |
| 2025-02-06 | $156.88 | $614.92 | 306,100 | — | — |
| 2025-02-05 | $158.45 | $621.07 | 232,300 | — | — |
| 2025-02-04 | $158.78 | $622.36 | 245,900 | — | — |
| 2025-02-03 | $156.18 | $612.17 | 248,000 | — | — |
| 2025-01-31 | $159.41 | $624.83 | 1,017,900 | — | — |
| 2025-01-30 | $162.41 | $636.59 | 294,800 | — | — |
| 2025-01-29 | $160.79 | $630.24 | 239,300 | — | — |
| 2025-01-28 | $160.74 | $630.05 | 220,100 | — | — |
| 2025-01-27 | $160.68 | $629.81 | 406,900 | — | — |
| 2025-01-24 | $163.95 | $642.63 | 330,100 | — | — |
| 2025-01-23 | $165.53 | $648.82 | 242,500 | — | — |
| 2025-01-22 | $165.14 | $647.29 | 263,700 | — | — |
| 2025-01-21 | $165.56 | $648.94 | 263,300 | — | — |
| 2025-01-17 | $165.41 | $648.35 | 980,400 | — | — |
| 2025-01-16 | $165.56 | $648.94 | 346,100 | — | — |
| 2025-01-15 | $163.59 | $641.22 | 360,800 | — | — |
| 2025-01-14 | $159.38 | $624.71 | 266,400 | — | — |
| 2025-01-13 | $156.10 | $611.86 | 181,300 | — | — |
| 2025-01-10 | $154.61 | $606.02 | 309,400 | — | — |
| 2025-01-08 | $158.43 | $620.99 | 216,100 | — | — |
| 2025-01-07 | $157.36 | $616.80 | 225,800 | — | — |
| 2025-01-06 | $157.01 | $615.42 | 265,700 | — | — |
| 2025-01-03 | $159.23 | $624.13 | 220,700 | — | — |
| 2025-01-02 | $156.48 | $613.35 | 228,600 | — | — |