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
- 1981-06-09 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 | $222.29 | $294.43 | 584,200 | — | — |
| 2025-12-30 | $225.00 | $298.02 | 722,600 | — | — |
| 2025-12-29 | $225.32 | $298.45 | 922,900 | — | — |
| 2025-12-26 | $233.32 | $309.04 | 542,800 | — | — |
| 2025-12-24 | $233.11 | $308.77 | 343,900 | — | — |
| 2025-12-23 | $233.22 | $308.91 | 738,400 | — | — |
| 2025-12-22 | $231.67 | $306.86 | 773,700 | — | — |
| 2025-12-19 | $227.64 | $301.52 | 2,699,100 | — | — |
| 2025-12-18 | $223.58 | $296.14 | 1,581,200 | — | — |
| 2025-12-17 | $222.29 | $294.43 | 1,732,100 | — | — |
| 2025-12-16 | $218.09 | $288.87 | 1,370,500 | — | — |
| 2025-12-15 | $216.00 | $286.10 | 1,283,700 | — | — |
| 2025-12-12 | $218.75 | $289.75 | 1,143,700 | — | — |
| 2025-12-11 | $218.52 | $289.44 | 924,200 | — | — |
| 2025-12-10 | $209.42 | $277.39 | 1,089,600 | — | — |
| 2025-12-09 | $203.14 | $269.07 | 505,700 | — | — |
| 2025-12-08 | $198.33 | $262.70 | 754,400 | — | — |
| 2025-12-05 | $201.66 | $267.11 | 573,300 | — | — |
| 2025-12-04 | $203.11 | $269.03 | 594,800 | — | — |
| 2025-12-03 | $200.64 | $265.76 | 612,000 | — | — |
| 2025-12-02 | $200.19 | $265.16 | 613,700 | — | — |
| 2025-12-01 | $201.25 | $266.57 | 716,600 | — | — |
| 2025-11-28 | $203.84 | $270.00 | 523,100 | — | — |
| 2025-11-26 | $201.05 | $266.30 | 739,300 | — | — |
| 2025-11-25 | $192.38 | $254.82 | 685,600 | — | — |
| 2025-11-24 | $190.87 | $252.82 | 764,600 | — | — |
| 2025-11-21 | $184.60 | $244.51 | 1,205,700 | — | — |
| 2025-11-20 | $183.79 | $243.44 | 834,200 | — | — |
| 2025-11-19 | $188.43 | $249.59 | 680,900 | — | — |
| 2025-11-18 | $185.50 | $245.70 | 849,500 | — | — |
| 2025-11-17 | $184.07 | $243.81 | 725,600 | — | — |
| 2025-11-14 | $185.83 | $246.14 | 659,300 | — | — |
| 2025-11-13 | $189.47 | $250.96 | 935,400 | — | — |
| 2025-11-12 | $193.51 | $256.31 | 970,400 | — | — |
| 2025-11-11 | $187.36 | $248.17 | 1,094,200 | — | — |
| 2025-11-10 | $184.73 | $244.68 | 1,474,300 | — | — |
| 2025-11-07 | $175.82 | $232.88 | 1,261,700 | — | — |
| 2025-11-06 | $169.67 | $224.74 | 1,344,700 | — | — |
| 2025-11-05 | $173.32 | $229.57 | 1,294,100 | — | — |
| 2025-11-04 | $169.08 | $223.96 | 1,211,800 | — | — |
| 2025-11-03 | $174.67 | $231.36 | 686,800 | — | — |
| 2025-10-31 | $174.79 | $231.52 | 1,342,500 | — | — |
| 2025-10-30 | $177.82 | $235.53 | 1,061,400 | — | — |
| 2025-10-29 | $176.82 | $234.21 | 1,216,900 | — | — |
| 2025-10-28 | $180.59 | $239.20 | 1,112,100 | — | — |
| 2025-10-27 | $177.59 | $235.23 | 1,007,400 | — | — |
| 2025-10-24 | $182.47 | $241.69 | 813,300 | — | — |
| 2025-10-23 | $183.41 | $242.94 | 1,242,100 | — | — |
| 2025-10-22 | $183.58 | $243.16 | 1,569,300 | — | — |
| 2025-10-21 | $184.64 | $244.57 | 1,862,400 | — | — |
| 2025-10-20 | $194.12 | $257.12 | 1,837,000 | — | — |
| 2025-10-17 | $193.76 | $256.65 | 6,041,200 | — | — |
| 2025-10-16 | $206.65 | $273.72 | 1,588,000 | — | — |
| 2025-10-15 | $202.24 | $267.88 | 1,346,500 | — | — |
| 2025-10-14 | $199.68 | $264.49 | 1,344,800 | — | — |
| 2025-10-13 | $199.47 | $264.21 | 782,700 | — | — |
| 2025-10-10 | $194.47 | $257.59 | 852,200 | — | — |
| 2025-10-09 | $192.73 | $255.28 | 1,257,000 | — | — |
| 2025-10-08 | $205.23 | $271.84 | 1,115,600 | — | — |
| 2025-10-07 | $197.99 | $262.25 | 1,193,800 | — | — |
| 2025-10-06 | $203.57 | $269.64 | 1,031,700 | — | — |
| 2025-10-03 | $200.34 | $265.36 | 992,100 | — | — |
| 2025-10-02 | $199.03 | $263.03 | 1,006,600 | — | — |
| 2025-10-01 | $200.09 | $264.43 | 1,084,700 | — | — |
| 2025-09-30 | $200.58 | $265.08 | 983,900 | — | — |
| 2025-09-29 | $198.50 | $262.33 | 1,142,200 | — | — |
| 2025-09-26 | $196.71 | $259.96 | 1,285,700 | — | — |
| 2025-09-25 | $193.11 | $255.21 | 1,129,900 | — | — |
| 2025-09-24 | $189.46 | $250.38 | 751,500 | — | — |
| 2025-09-23 | $191.92 | $253.63 | 930,500 | — | — |
| 2025-09-22 | $191.52 | $253.10 | 1,351,900 | — | — |
| 2025-09-19 | $191.67 | $253.30 | 4,324,300 | — | — |
| 2025-09-18 | $188.02 | $248.48 | 812,500 | — | — |
| 2025-09-17 | $188.10 | $248.58 | 993,700 | — | — |
| 2025-09-16 | $190.59 | $251.88 | 946,200 | — | — |
| 2025-09-15 | $195.43 | $258.27 | 1,133,700 | — | — |
| 2025-09-12 | $189.32 | $250.20 | 616,600 | — | — |
| 2025-09-11 | $189.19 | $250.03 | 603,900 | — | — |
| 2025-09-10 | $186.18 | $246.05 | 627,000 | — | — |
| 2025-09-09 | $185.01 | $244.50 | 723,900 | — | — |
| 2025-09-08 | $186.43 | $246.38 | 784,800 | — | — |
| 2025-09-05 | $184.86 | $244.30 | 947,900 | — | — |
| 2025-09-04 | $180.46 | $238.49 | 558,400 | — | — |
| 2025-09-03 | $180.91 | $239.08 | 913,500 | — | — |
| 2025-09-02 | $182.97 | $241.81 | 939,500 | — | — |
| 2025-08-29 | $179.58 | $237.33 | 688,600 | — | — |
| 2025-08-28 | $176.03 | $232.63 | 475,400 | — | — |
| 2025-08-27 | $176.97 | $233.88 | 597,100 | — | — |
| 2025-08-26 | $177.89 | $235.09 | 743,400 | — | — |
| 2025-08-25 | $174.55 | $230.68 | 652,900 | — | — |
| 2025-08-22 | $177.44 | $234.50 | 635,400 | — | — |
| 2025-08-21 | $174.75 | $230.94 | 717,500 | — | — |
| 2025-08-20 | $169.71 | $224.28 | 590,100 | — | — |
| 2025-08-19 | $166.71 | $220.32 | 815,700 | — | — |
| 2025-08-18 | $171.55 | $226.71 | 573,000 | — | — |
| 2025-08-15 | $171.45 | $226.58 | 954,800 | — | — |
| 2025-08-14 | $169.61 | $224.15 | 652,500 | — | — |
| 2025-08-13 | $172.26 | $227.65 | 867,100 | — | — |
| 2025-08-12 | $172.34 | $227.76 | 611,200 | — | — |
| 2025-08-11 | $170.60 | $225.46 | 942,700 | — | — |
| 2025-08-08 | $168.97 | $223.30 | 1,015,300 | — | — |
| 2025-08-07 | $165.33 | $218.49 | 1,187,200 | — | — |
| 2025-08-06 | $161.33 | $213.21 | 1,130,200 | — | — |
| 2025-08-05 | $160.18 | $211.69 | 1,411,200 | — | — |
| 2025-08-04 | $156.43 | $206.73 | 710,500 | — | — |
| 2025-08-01 | $152.64 | $201.72 | 880,800 | — | — |
| 2025-07-31 | $151.42 | $200.11 | 915,800 | — | — |
| 2025-07-30 | $152.11 | $201.02 | 1,083,300 | — | — |
| 2025-07-29 | $152.63 | $201.71 | 775,300 | — | — |
| 2025-07-28 | $151.93 | $200.78 | 674,100 | — | — |
| 2025-07-25 | $154.99 | $204.83 | 652,100 | — | — |
| 2025-07-24 | $155.57 | $205.59 | 587,200 | — | — |
| 2025-07-23 | $157.26 | $207.83 | 847,600 | — | — |
| 2025-07-22 | $158.09 | $208.92 | 1,228,400 | — | — |
| 2025-07-21 | $157.48 | $208.12 | 846,600 | — | — |
| 2025-07-18 | $154.76 | $204.52 | 674,800 | — | — |
| 2025-07-17 | $155.11 | $204.99 | 1,106,400 | — | — |
| 2025-07-16 | $157.67 | $208.37 | 791,000 | — | — |
| 2025-07-15 | $157.81 | $208.55 | 1,001,600 | — | — |
| 2025-07-14 | $159.82 | $211.21 | 1,289,200 | — | — |
| 2025-07-11 | $159.96 | $211.40 | 1,134,400 | — | — |
| 2025-07-10 | $159.79 | $211.17 | 839,600 | — | — |
| 2025-07-09 | $160.39 | $211.96 | 990,200 | — | — |
| 2025-07-08 | $160.23 | $211.75 | 1,916,500 | — | — |
| 2025-07-07 | $168.24 | $222.34 | 3,050,100 | — | — |
| 2025-07-03 | $179.82 | $237.64 | 251,300 | — | — |
| 2025-07-02 | $179.30 | $236.36 | 421,900 | — | — |
| 2025-07-01 | $177.62 | $234.15 | 369,100 | — | — |
| 2025-06-30 | $177.84 | $234.44 | 419,300 | — | — |
| 2025-06-27 | $175.48 | $231.32 | 712,100 | — | — |
| 2025-06-26 | $179.96 | $237.23 | 433,400 | — | — |
| 2025-06-25 | $176.68 | $232.91 | 459,000 | — | — |
| 2025-06-24 | $178.14 | $234.83 | 519,000 | — | — |
| 2025-06-23 | $183.07 | $241.33 | 485,800 | — | — |
| 2025-06-20 | $179.35 | $236.43 | 1,144,400 | — | — |
| 2025-06-18 | $179.13 | $236.14 | 344,400 | — | — |
| 2025-06-17 | $179.80 | $237.02 | 480,200 | — | — |
| 2025-06-16 | $179.70 | $236.89 | 791,400 | — | — |
| 2025-06-13 | $182.29 | $240.30 | 1,697,100 | — | — |
| 2025-06-12 | $179.03 | $236.00 | 406,100 | — | — |
| 2025-06-11 | $174.56 | $230.11 | 603,700 | — | — |
| 2025-06-10 | $173.66 | $228.93 | 410,300 | — | — |
| 2025-06-09 | $176.77 | $233.03 | 491,000 | — | — |
| 2025-06-06 | $175.93 | $231.92 | 682,100 | — | — |
| 2025-06-05 | $183.85 | $242.36 | 504,200 | — | — |
| 2025-06-04 | $183.94 | $242.48 | 399,300 | — | — |
| 2025-06-03 | $185.37 | $244.36 | 374,600 | — | — |
| 2025-06-02 | $186.71 | $246.13 | 602,900 | — | — |
| 2025-05-30 | $178.12 | $234.80 | 824,800 | — | — |
| 2025-05-29 | $179.40 | $236.49 | 334,100 | — | — |
| 2025-05-28 | $178.48 | $235.28 | 296,900 | — | — |
| 2025-05-27 | $178.68 | $235.54 | 323,500 | — | — |
| 2025-05-23 | $180.59 | $238.06 | 389,200 | — | — |
| 2025-05-22 | $176.73 | $232.97 | 463,400 | — | — |
| 2025-05-21 | $179.70 | $236.89 | 395,500 | — | — |
| 2025-05-20 | $177.56 | $234.07 | 479,100 | — | — |
| 2025-05-19 | $173.10 | $228.19 | 386,800 | — | — |
| 2025-05-16 | $171.14 | $225.60 | 606,700 | — | — |
| 2025-05-15 | $169.29 | $223.16 | 416,300 | — | — |
| 2025-05-14 | $165.63 | $218.34 | 655,500 | — | — |
| 2025-05-13 | $169.26 | $223.13 | 593,500 | — | — |
| 2025-05-12 | $170.87 | $225.25 | 743,800 | — | — |
| 2025-05-09 | $184.41 | $243.10 | 439,500 | — | — |
| 2025-05-08 | $178.72 | $235.60 | 516,300 | — | — |
| 2025-05-07 | $182.65 | $240.78 | 644,700 | — | — |
| 2025-05-06 | $184.53 | $243.25 | 501,200 | — | — |
| 2025-05-05 | $179.24 | $236.28 | 555,500 | — | — |
| 2025-05-02 | $176.51 | $232.68 | 517,700 | — | — |
| 2025-05-01 | $178.08 | $234.75 | 505,700 | — | — |
| 2025-04-30 | $182.71 | $240.86 | 872,700 | — | — |
| 2025-04-29 | $180.38 | $237.78 | 407,200 | — | — |
| 2025-04-28 | $180.84 | $238.39 | 435,500 | — | — |
| 2025-04-25 | $178.87 | $235.79 | 523,700 | — | — |
| 2025-04-24 | $183.60 | $242.03 | 366,000 | — | — |
| 2025-04-23 | $180.57 | $238.03 | 515,600 | — | — |
| 2025-04-22 | $181.35 | $239.06 | 930,300 | — | — |
| 2025-04-21 | $185.92 | $245.09 | 702,500 | — | — |
| 2025-04-17 | $184.90 | $243.74 | 566,800 | — | — |
| 2025-04-16 | $186.45 | $245.79 | 1,069,300 | — | — |
| 2025-04-15 | $185.00 | $243.87 | 608,200 | — | — |
| 2025-04-14 | $181.80 | $239.66 | 713,100 | — | — |
| 2025-04-11 | $179.58 | $236.73 | 1,077,500 | — | — |
| 2025-04-10 | $170.97 | $225.38 | 922,000 | — | — |
| 2025-04-09 | $164.54 | $216.90 | 1,050,400 | — | — |
| 2025-04-08 | $155.48 | $204.96 | 756,700 | — | — |
| 2025-04-07 | $156.98 | $206.94 | 1,145,000 | — | — |
| 2025-04-04 | $155.60 | $205.12 | 1,089,300 | — | — |
| 2025-04-03 | $167.27 | $219.91 | 843,700 | — | — |
| 2025-04-02 | $164.56 | $216.35 | 409,900 | — | — |
| 2025-04-01 | $164.26 | $215.95 | 526,300 | — | — |
| 2025-03-31 | $163.51 | $214.97 | 861,700 | — | — |
| 2025-03-28 | $162.19 | $213.23 | 526,000 | — | — |
| 2025-03-27 | $161.30 | $212.06 | 524,500 | — | — |
| 2025-03-26 | $159.34 | $209.48 | 373,800 | — | — |
| 2025-03-25 | $160.23 | $210.65 | 435,100 | — | — |
| 2025-03-24 | $157.17 | $206.63 | 380,700 | — | — |
| 2025-03-21 | $157.01 | $206.42 | 1,404,700 | — | — |
| 2025-03-20 | $155.29 | $204.16 | 418,200 | — | — |
| 2025-03-19 | $154.76 | $203.46 | 541,800 | — | — |
| 2025-03-18 | $154.65 | $203.32 | 525,500 | — | — |
| 2025-03-17 | $155.09 | $203.90 | 410,100 | — | — |
| 2025-03-14 | $154.20 | $202.73 | 425,500 | — | — |
| 2025-03-13 | $153.54 | $201.86 | 527,800 | — | — |
| 2025-03-12 | $153.40 | $201.67 | 265,100 | — | — |
| 2025-03-11 | $153.89 | $202.32 | 459,800 | — | — |
| 2025-03-10 | $152.20 | $200.10 | 707,300 | — | — |
| 2025-03-07 | $154.17 | $202.69 | 557,500 | — | — |
| 2025-03-06 | $150.18 | $197.44 | 331,300 | — | — |
| 2025-03-05 | $150.66 | $198.07 | 433,200 | — | — |
| 2025-03-04 | $147.73 | $194.22 | 366,700 | — | — |
| 2025-03-03 | $147.56 | $194.00 | 381,100 | — | — |
| 2025-02-28 | $147.00 | $193.26 | 377,600 | — | — |
| 2025-02-27 | $145.04 | $190.68 | 349,400 | — | — |
| 2025-02-26 | $150.42 | $197.76 | 364,200 | — | — |
| 2025-02-25 | $150.86 | $198.33 | 384,400 | — | — |
| 2025-02-24 | $151.11 | $198.66 | 488,400 | — | — |
| 2025-02-21 | $148.45 | $195.17 | 524,100 | — | — |
| 2025-02-20 | $152.24 | $200.15 | 407,900 | — | — |
| 2025-02-19 | $149.24 | $196.20 | 352,700 | — | — |
| 2025-02-18 | $149.10 | $196.02 | 545,500 | — | — |
| 2025-02-14 | $146.83 | $193.04 | 880,200 | — | — |
| 2025-02-13 | $153.49 | $201.79 | 878,600 | — | — |
| 2025-02-12 | $147.19 | $193.51 | 473,400 | — | — |
| 2025-02-11 | $144.87 | $190.46 | 366,900 | — | — |
| 2025-02-10 | $147.07 | $193.35 | 319,300 | — | — |
| 2025-02-07 | $144.48 | $189.95 | 414,200 | — | — |
| 2025-02-06 | $144.95 | $190.56 | 358,700 | — | — |
| 2025-02-05 | $144.84 | $190.42 | 606,400 | — | — |
| 2025-02-04 | $142.00 | $186.69 | 488,800 | — | — |
| 2025-02-03 | $140.88 | $185.21 | 698,000 | — | — |
| 2025-01-31 | $139.82 | $183.82 | 629,200 | — | — |
| 2025-01-30 | $141.33 | $185.81 | 459,300 | — | — |
| 2025-01-29 | $137.46 | $180.72 | 292,000 | — | — |
| 2025-01-28 | $139.03 | $182.78 | 244,400 | — | — |
| 2025-01-27 | $138.41 | $181.97 | 324,600 | — | — |
| 2025-01-24 | $139.44 | $183.32 | 335,500 | — | — |
| 2025-01-23 | $138.81 | $182.49 | 357,000 | — | — |
| 2025-01-22 | $138.68 | $182.32 | 308,100 | — | — |
| 2025-01-21 | $140.73 | $185.02 | 314,900 | — | — |
| 2025-01-17 | $138.54 | $182.14 | 331,300 | — | — |
| 2025-01-16 | $138.30 | $181.82 | 344,200 | — | — |
| 2025-01-15 | $136.79 | $179.84 | 518,200 | — | — |
| 2025-01-14 | $135.48 | $178.11 | 499,200 | — | — |
| 2025-01-13 | $134.03 | $176.21 | 419,500 | — | — |
| 2025-01-10 | $134.68 | $177.06 | 363,200 | — | — |
| 2025-01-08 | $136.25 | $179.13 | 402,200 | — | — |
| 2025-01-07 | $133.63 | $175.68 | 376,200 | — | — |
| 2025-01-06 | $132.55 | $174.26 | 418,200 | — | — |
| 2025-01-03 | $134.44 | $176.75 | 361,200 | — | — |
| 2025-01-02 | $134.54 | $176.29 | 364,600 | — | — |