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
- 1996-03-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $243.70 | $294.62 | 4,300 |
| 2025-12-30 | $244.25 | $295.28 | 4,300 |
| 2025-12-29 | $244.83 | $295.99 | 12,600 |
| 2025-12-26 | $240.94 | $291.28 | 3,400 |
| 2025-12-24 | $245.00 | $296.19 | 1,300 |
| 2025-12-23 | $245.65 | $296.98 | 4,200 |
| 2025-12-22 | $243.89 | $294.85 | 4,100 |
| 2025-12-19 | $245.45 | $296.74 | 3,100 |
| 2025-12-18 | $243.46 | $294.33 | 3,200 |
| 2025-12-17 | $241.31 | $291.73 | 160,500 |
| 2025-12-16 | $243.41 | $294.27 | 201,700 |
| 2025-12-15 | $244.96 | $296.14 | 2,800 |
| 2025-12-12 | $245.33 | $296.59 | 54,900 |
| 2025-12-11 | $247.03 | $298.65 | 2,100 |
| 2025-12-10 | $246.76 | $298.32 | 3,200 |
| 2025-12-09 | $243.23 | $294.05 | 102,700 |
| 2025-12-08 | $242.10 | $292.69 | 3,400 |
| 2025-12-05 | $248.07 | $299.90 | 4,200 |
| 2025-12-04 | $246.32 | $297.79 | 3,000 |
| 2025-12-03 | $244.00 | $294.98 | 99,800 |
| 2025-12-02 | $240.81 | $291.13 | 3,700 |
| 2025-12-01 | $243.38 | $294.23 | 4,200 |
| 2025-11-28 | $241.67 | $292.17 | 1,100 |
| 2025-11-26 | $239.18 | $289.16 | 2,600 |
| 2025-11-25 | $238.28 | $288.07 | 205,100 |
| 2025-11-24 | $237.26 | $286.83 | 1,500 |
| 2025-11-21 | $236.34 | $285.72 | 1,500 |
| 2025-11-20 | $236.21 | $285.56 | 3,300 |
| 2025-11-19 | $236.57 | $286.00 | 2,300 |
| 2025-11-18 | $237.57 | $287.21 | 2,900 |
| 2025-11-17 | $237.22 | $286.79 | 66,700 |
| 2025-11-14 | $245.43 | $296.71 | 94,300 |
| 2025-11-13 | $252.10 | $304.78 | 6,000 |
| 2025-11-12 | $252.40 | $305.14 | 140,900 |
| 2025-11-11 | $252.40 | $305.14 | 1,500 |
| 2025-11-10 | $252.36 | $305.09 | 1,800 |
| 2025-11-07 | $250.61 | $302.97 | 30,000 |
| 2025-11-06 | $251.87 | $304.50 | 2,200 |
| 2025-11-05 | $260.25 | $314.63 | 5,200 |
| 2025-11-04 | $256.73 | $310.37 | 59,700 |
| 2025-11-03 | $264.47 | $319.73 | 2,200 |
| 2025-10-31 | $260.50 | $314.93 | 2,600 |
| 2025-10-30 | $259.06 | $313.19 | 5,900 |
| 2025-10-29 | $258.66 | $312.71 | 76,600 |
| 2025-10-28 | $270.00 | $326.42 | 2,400 |
| 2025-10-27 | $271.44 | $328.16 | 14,100 |
| 2025-10-24 | $269.00 | $325.21 | 171,600 |
| 2025-10-23 | $277.65 | $335.66 | 62,600 |
| 2025-10-22 | $273.52 | $330.67 | 151,100 |
| 2025-10-21 | $280.00 | $338.50 | 105,300 |
| 2025-10-20 | $276.66 | $334.47 | 182,700 |
| 2025-10-17 | $270.74 | $327.31 | 1,300 |
| 2025-10-16 | $271.84 | $328.64 | 51,200 |
| 2025-10-15 | $269.48 | $325.79 | 2,000 |
| 2025-10-14 | $271.00 | $327.62 | 111,900 |
| 2025-10-13 | $268.08 | $324.09 | 2,500 |
| 2025-10-10 | $264.50 | $319.77 | 3,100 |
| 2025-10-09 | $274.38 | $331.71 | 233,800 |
| 2025-10-08 | $274.94 | $332.39 | 51,700 |
| 2025-10-07 | $272.24 | $329.12 | 3,900 |
| 2025-10-06 | $274.00 | $331.25 | 2,400 |
| 2025-10-03 | $270.40 | $326.90 | 120,500 |
| 2025-10-02 | $272.32 | $329.22 | 1,700 |
| 2025-10-01 | $270.26 | $326.73 | 3,500 |
| 2025-09-30 | $266.31 | $321.95 | 111,900 |
| 2025-09-29 | $263.84 | $318.97 | 1,200 |
| 2025-09-26 | $265.22 | $320.64 | 1,600 |
| 2025-09-25 | $262.21 | $317.00 | 1,200 |
| 2025-09-24 | $267.82 | $323.78 | 3,400 |
| 2025-09-23 | $263.95 | $319.10 | 2,500 |
| 2025-09-22 | $264.83 | $320.16 | 18,000 |
| 2025-09-19 | $267.92 | $323.90 | 3,900 |
| 2025-09-18 | $270.94 | $327.55 | 403,500 |
| 2025-09-17 | $258.90 | $313.00 | 181,100 |
| 2025-09-16 | $255.11 | $308.41 | 234,600 |
| 2025-09-15 | $251.33 | $303.84 | 310,300 |
| 2025-09-12 | $256.88 | $310.55 | 1,600 |
| 2025-09-11 | $258.42 | $312.42 | 4,700 |
| 2025-09-10 | $258.98 | $313.09 | 2,400 |
| 2025-09-09 | $269.26 | $325.52 | 136,400 |
| 2025-09-08 | $269.77 | $326.14 | 272,100 |
| 2025-09-05 | $269.00 | $325.21 | 4,000 |
| 2025-09-04 | $270.92 | $327.53 | 1,200 |
| 2025-09-03 | $268.94 | $325.13 | 700 |
| 2025-09-02 | $264.63 | $319.92 | 1,600 |
| 2025-08-29 | $271.03 | $327.66 | 88,600 |
| 2025-08-28 | $276.85 | $334.70 | 1,000 |
| 2025-08-27 | $274.70 | $332.10 | 2,200 |
| 2025-08-26 | $269.36 | $325.64 | 401,200 |
| 2025-08-25 | $270.19 | $326.64 | 600 |
| 2025-08-22 | $271.02 | $327.65 | 1,000 |
| 2025-08-21 | $269.39 | $325.68 | 1,000 |
| 2025-08-20 | $271.50 | $328.23 | 10,000 |
| 2025-08-19 | $273.52 | $330.67 | 5,200 |
| 2025-08-18 | $276.46 | $334.22 | 236,400 |
| 2025-08-15 | $276.17 | $333.87 | 2,400 |
| 2025-08-14 | $277.61 | $335.62 | 301,300 |
| 2025-08-13 | $279.52 | $337.92 | 19,400 |
| 2025-08-12 | $275.90 | $333.55 | 505,100 |
| 2025-08-11 | $285.41 | $345.05 | 1,200 |
| 2025-08-08 | $290.93 | $351.72 | 1,600 |
| 2025-08-07 | $294.63 | $356.19 | 54,600 |
| 2025-08-06 | $290.30 | $350.96 | 1,700 |
| 2025-08-05 | $286.41 | $346.25 | 1,100 |
| 2025-08-04 | $282.82 | $341.91 | 4,200 |
| 2025-08-01 | $282.53 | $341.56 | 2,200 |
| 2025-07-31 | $287.00 | $346.97 | 1,400 |
| 2025-07-30 | $289.87 | $350.44 | 3,900 |
| 2025-07-29 | $285.70 | $345.40 | 600 |
| 2025-07-28 | $283.13 | $342.29 | 31,000 |
| 2025-07-25 | $287.36 | $347.40 | 1,000 |
| 2025-07-24 | $289.00 | $349.39 | 1,800 |
| 2025-07-23 | $292.36 | $353.45 | 4,500 |
| 2025-07-22 | $306.31 | $370.31 | 190,900 |
| 2025-07-21 | $306.90 | $371.03 | 100,900 |
| 2025-07-18 | $306.89 | $371.01 | 1,000 |
| 2025-07-17 | $308.25 | $372.66 | 400 |
| 2025-07-16 | $305.54 | $369.38 | 900 |
| 2025-07-15 | $300.15 | $362.86 | 900 |
| 2025-07-14 | $300.78 | $363.63 | 2,300 |
| 2025-07-11 | $301.06 | $363.97 | 1,500 |
| 2025-07-10 | $307.00 | $371.15 | 1,100 |
| 2025-07-09 | $311.80 | $376.95 | 4,200 |
| 2025-07-08 | $307.80 | $372.11 | 1,900 |
| 2025-07-07 | $305.26 | $369.04 | 3,100 |
| 2025-07-03 | $301.27 | $364.22 | 82,300 |
| 2025-07-02 | $297.55 | $359.72 | 400,600 |
| 2025-07-01 | $301.83 | $364.90 | 1,800 |
| 2025-06-30 | $303.05 | $366.37 | 223,100 |
| 2025-06-27 | $298.99 | $361.46 | 1,800 |
| 2025-06-26 | $294.50 | $356.03 | 408,100 |
| 2025-06-25 | $293.20 | $354.46 | 180,900 |
| 2025-06-24 | $295.58 | $357.34 | 92,000 |
| 2025-06-23 | $287.98 | $348.15 | 3,300 |
| 2025-06-20 | $285.62 | $345.30 | 1,200 |
| 2025-06-18 | $291.90 | $352.89 | 378,100 |
| 2025-06-17 | $292.28 | $353.35 | 700 |
| 2025-06-16 | $295.31 | $357.01 | 87,700 |
| 2025-06-13 | $291.80 | $352.77 | 252,500 |
| 2025-06-12 | $303.28 | $366.65 | 13,100 |
| 2025-06-11 | $297.08 | $359.15 | 292,500 |
| 2025-06-10 | $304.74 | $368.41 | 106,400 |
| 2025-06-09 | $305.00 | $368.73 | 32,200 |
| 2025-06-06 | $309.00 | $373.56 | 110,100 |
| 2025-06-05 | $307.69 | $371.98 | 44,300 |
| 2025-06-04 | $309.45 | $374.11 | 4,300 |
| 2025-06-03 | $306.00 | $369.94 | 413,900 |
| 2025-06-02 | $304.00 | $367.52 | 1,300 |
| 2025-05-30 | $303.00 | $366.31 | 235,100 |
| 2025-05-29 | $296.17 | $358.05 | 53,600 |
| 2025-05-28 | $298.64 | $361.04 | 106,100 |
| 2025-05-27 | $300.00 | $362.68 | 2,900 |
| 2025-05-23 | $294.37 | $355.88 | 2,000 |
| 2025-05-22 | $299.74 | $362.37 | 2,100 |
| 2025-05-21 | $298.57 | $360.95 | 6,800 |
| 2025-05-20 | $299.40 | $361.96 | 13,200 |
| 2025-05-19 | $298.95 | $361.41 | 2,300 |
| 2025-05-16 | $297.35 | $359.48 | 2,600 |
| 2025-05-15 | $295.49 | $357.23 | 2,300 |
| 2025-05-14 | $285.70 | $345.40 | 1,000 |
| 2025-05-13 | $294.61 | $352.99 | 2,500 |
| 2025-05-12 | $293.87 | $352.10 | 1,500 |
| 2025-05-09 | $294.80 | $353.22 | 900 |
| 2025-05-08 | $294.87 | $353.30 | 2,500 |
| 2025-05-07 | $292.85 | $350.88 | 99,900 |
| 2025-05-06 | $296.75 | $355.55 | 1,900 |
| 2025-05-05 | $303.17 | $363.25 | 49,400 |
| 2025-05-02 | $302.15 | $362.02 | 35,600 |
| 2025-05-01 | $289.00 | $346.27 | 201,700 |
| 2025-04-30 | $288.00 | $345.07 | 154,500 |
| 2025-04-29 | $292.50 | $350.46 | 46,800 |
| 2025-04-28 | $285.00 | $341.47 | 37,100 |
| 2025-04-25 | $275.78 | $330.43 | 86,200 |
| 2025-04-24 | $272.40 | $326.38 | 9,500 |
| 2025-04-23 | $270.51 | $324.11 | 15,200 |
| 2025-04-22 | $252.86 | $302.97 | 207,500 |
| 2025-04-21 | $247.55 | $296.60 | 1,300 |
| 2025-04-17 | $256.83 | $307.72 | 500 |
| 2025-04-16 | $259.75 | $311.22 | 252,100 |
| 2025-04-15 | $262.69 | $314.74 | 11,400 |
| 2025-04-14 | $259.32 | $310.71 | 10,300 |
| 2025-04-11 | $257.42 | $308.43 | 3,000 |
| 2025-04-10 | $258.00 | $309.12 | 91,400 |
| 2025-04-09 | $257.13 | $308.08 | 32,200 |
| 2025-04-08 | $236.61 | $283.50 | 4,000 |
| 2025-04-07 | $239.58 | $287.05 | 9,300 |
| 2025-04-04 | $246.20 | $294.99 | 2,800 |
| 2025-04-03 | $265.30 | $317.87 | 3,200 |
| 2025-04-02 | $272.63 | $326.65 | 1,700 |
| 2025-04-01 | $268.59 | $321.81 | 9,800 |
| 2025-03-31 | $270.47 | $324.07 | 700 |
| 2025-03-28 | $266.87 | $319.75 | 1,800 |
| 2025-03-27 | $266.07 | $318.79 | 700 |
| 2025-03-26 | $267.29 | $320.26 | 1,100 |
| 2025-03-25 | $280.04 | $335.53 | 2,700 |
| 2025-03-24 | $273.91 | $328.19 | 900 |
| 2025-03-21 | $272.22 | $326.16 | 1,500 |
| 2025-03-20 | $271.07 | $324.78 | 1,201,400 |
| 2025-03-19 | $271.98 | $325.87 | 250,900 |
| 2025-03-18 | $270.15 | $323.68 | 143,600 |
| 2025-03-17 | $269.30 | $322.66 | 33,600 |
| 2025-03-14 | $263.14 | $315.28 | 10,300 |
| 2025-03-13 | $253.49 | $303.72 | 2,900 |
| 2025-03-12 | $263.01 | $315.13 | 7,200 |
| 2025-03-11 | $262.96 | $315.07 | 3,800 |
| 2025-03-10 | $261.04 | $312.77 | 2,500 |
| 2025-03-07 | $275.68 | $330.31 | 1,300 |
| 2025-03-06 | $276.70 | $331.53 | 30,500 |
| 2025-03-05 | $283.97 | $340.24 | 6,000 |
| 2025-03-04 | $282.55 | $338.54 | 9,400 |
| 2025-03-03 | $277.26 | $332.20 | 5,700 |
| 2025-02-28 | $273.02 | $327.12 | 900 |
| 2025-02-27 | $273.98 | $328.27 | 1,600 |
| 2025-02-26 | $286.57 | $343.36 | 2,400 |
| 2025-02-25 | $288.83 | $346.06 | 102,000 |
| 2025-02-24 | $284.33 | $340.67 | 3,500 |
| 2025-02-21 | $282.01 | $337.89 | 2,400 |
| 2025-02-20 | $287.83 | $344.87 | 2,100 |
| 2025-02-19 | $287.36 | $344.30 | 201,700 |
| 2025-02-18 | $292.00 | $349.86 | 3,500 |
| 2025-02-14 | $290.37 | $347.91 | 2,600 |
| 2025-02-13 | $293.00 | $351.06 | 4,700 |
| 2025-02-12 | $290.40 | $347.94 | 5,800 |
| 2025-02-11 | $287.76 | $344.78 | 7,900 |
| 2025-02-10 | $277.27 | $332.21 | 3,200 |
| 2025-02-07 | $278.72 | $333.95 | 1,400 |
| 2025-02-06 | $282.50 | $338.48 | 12,100 |
| 2025-02-05 | $281.02 | $336.71 | 6,200 |
| 2025-02-04 | $275.78 | $330.43 | 9,700 |
| 2025-02-03 | $272.14 | $326.07 | 224,100 |
| 2025-01-31 | $276.25 | $330.99 | 2,800 |
| 2025-01-30 | $277.60 | $332.61 | 6,100 |
| 2025-01-29 | $275.21 | $329.74 | 5,500 |
| 2025-01-28 | $272.26 | $326.21 | 97,600 |
| 2025-01-27 | $274.00 | $328.30 | 17,500 |
| 2025-01-24 | $274.70 | $329.13 | 3,700 |
| 2025-01-23 | $275.00 | $329.49 | 2,500 |
| 2025-01-22 | $272.60 | $326.62 | 112,100 |
| 2025-01-21 | $267.65 | $320.69 | 151,100 |
| 2025-01-17 | $262.24 | $314.20 | 1,600 |
| 2025-01-16 | $260.72 | $312.38 | 5,500 |
| 2025-01-15 | $259.36 | $310.75 | 24,800 |
| 2025-01-14 | $251.80 | $301.70 | 14,000 |
| 2025-01-13 | $247.51 | $296.56 | 1,400 |
| 2025-01-10 | $248.76 | $298.05 | 3,200 |
| 2025-01-08 | $253.00 | $303.13 | 2,800 |
| 2025-01-07 | $249.50 | $298.94 | 4,900 |
| 2025-01-06 | $244.26 | $292.66 | 2,900 |
| 2025-01-03 | $240.13 | $287.71 | 4,000 |
| 2025-01-02 | $242.74 | $290.84 | 89,400 |