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
- 1987-09-22 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 | $99.91 | $148.77 | 4,380,500 | — | — |
| 2025-12-30 | $100.55 | $149.72 | 3,943,400 | — | — |
| 2025-12-29 | $101.31 | $150.85 | 7,958,200 | — | — |
| 2025-12-26 | $101.89 | $151.71 | 2,778,100 | — | — |
| 2025-12-24 | $101.85 | $151.65 | 2,859,500 | — | — |
| 2025-12-23 | $101.18 | $150.66 | 5,727,400 | — | — |
| 2025-12-22 | $101.41 | $151.00 | 9,307,900 | — | — |
| 2025-12-19 | $98.82 | $147.14 | 23,213,100 | — | — |
| 2025-12-18 | $97.23 | $144.78 | 9,627,500 | — | — |
| 2025-12-17 | $96.61 | $143.85 | 10,929,800 | — | — |
| 2025-12-16 | $96.00 | $142.94 | 9,624,500 | — | — |
| 2025-12-15 | $95.28 | $141.87 | 9,842,800 | — | — |
| 2025-12-12 | $96.65 | $143.91 | 13,406,700 | — | — |
| 2025-12-11 | $97.05 | $144.51 | 10,564,900 | — | — |
| 2025-12-10 | $95.81 | $142.66 | 8,521,900 | — | — |
| 2025-12-09 | $94.16 | $140.20 | 6,479,300 | — | — |
| 2025-12-08 | $94.28 | $140.38 | 8,371,100 | — | — |
| 2025-12-05 | $93.82 | $139.70 | 9,043,200 | — | — |
| 2025-12-04 | $95.03 | $141.50 | 8,367,600 | — | — |
| 2025-12-03 | $93.99 | $139.95 | 9,688,300 | — | — |
| 2025-12-02 | $92.07 | $137.09 | 10,610,500 | — | — |
| 2025-12-01 | $92.69 | $138.02 | 7,974,500 | — | — |
| 2025-11-28 | $92.73 | $138.07 | 6,707,800 | — | — |
| 2025-11-26 | $91.80 | $136.69 | 6,697,200 | — | — |
| 2025-11-25 | $90.74 | $135.11 | 8,979,600 | — | — |
| 2025-11-24 | $90.52 | $134.78 | 9,966,500 | — | — |
| 2025-11-21 | $90.51 | $134.77 | 8,270,200 | — | — |
| 2025-11-20 | $90.49 | $134.74 | 14,227,600 | — | — |
| 2025-11-19 | $92.64 | $137.94 | 6,193,800 | — | — |
| 2025-11-18 | $92.28 | $137.40 | 8,505,800 | — | — |
| 2025-11-17 | $91.91 | $136.85 | 9,141,200 | — | — |
| 2025-11-14 | $94.39 | $140.55 | 9,356,800 | — | — |
| 2025-11-13 | $95.36 | $141.59 | 8,347,600 | — | — |
| 2025-11-12 | $97.71 | $145.08 | 10,610,500 | — | — |
| 2025-11-11 | $96.12 | $142.72 | 5,641,900 | — | — |
| 2025-11-10 | $95.58 | $141.92 | 8,498,900 | — | — |
| 2025-11-07 | $95.24 | $141.41 | 6,743,700 | — | — |
| 2025-11-06 | $94.20 | $139.87 | 6,350,300 | — | — |
| 2025-11-05 | $93.68 | $139.09 | 8,338,800 | — | — |
| 2025-11-04 | $93.84 | $139.33 | 7,719,800 | — | — |
| 2025-11-03 | $93.15 | $138.31 | 6,980,300 | — | — |
| 2025-10-31 | $94.52 | $140.34 | 6,275,200 | — | — |
| 2025-10-30 | $94.41 | $140.18 | 5,753,500 | — | — |
| 2025-10-29 | $94.61 | $140.48 | 11,773,900 | — | — |
| 2025-10-28 | $93.85 | $139.35 | 7,090,300 | — | — |
| 2025-10-27 | $94.84 | $140.82 | 7,577,900 | — | — |
| 2025-10-24 | $94.42 | $140.19 | 7,124,300 | — | — |
| 2025-10-23 | $94.60 | $140.46 | 7,708,000 | — | — |
| 2025-10-22 | $94.31 | $140.03 | 10,388,200 | — | — |
| 2025-10-21 | $95.09 | $141.19 | 7,450,900 | — | — |
| 2025-10-20 | $94.95 | $140.98 | 7,380,900 | — | — |
| 2025-10-17 | $94.14 | $139.78 | 9,199,700 | — | — |
| 2025-10-16 | $93.41 | $138.69 | 17,319,200 | — | — |
| 2025-10-15 | $94.33 | $140.06 | 15,688,800 | — | — |
| 2025-10-14 | $93.39 | $138.66 | 8,934,100 | — | — |
| 2025-10-13 | $93.49 | $138.81 | 8,773,400 | — | — |
| 2025-10-10 | $91.96 | $136.54 | 8,023,600 | — | — |
| 2025-10-09 | $94.02 | $139.60 | 8,584,300 | — | — |
| 2025-10-08 | $93.79 | $139.26 | 6,115,700 | — | — |
| 2025-10-07 | $94.01 | $139.58 | 7,582,100 | — | — |
| 2025-10-06 | $94.00 | $139.57 | 6,284,000 | — | — |
| 2025-10-03 | $94.08 | $139.69 | 6,762,200 | — | — |
| 2025-10-02 | $92.70 | $137.64 | 6,881,600 | — | — |
| 2025-10-01 | $92.25 | $136.97 | 11,649,200 | — | — |
| 2025-09-30 | $95.47 | $141.75 | 8,609,100 | — | — |
| 2025-09-29 | $96.89 | $143.86 | 8,356,100 | — | — |
| 2025-09-26 | $95.46 | $141.74 | 5,288,300 | — | — |
| 2025-09-25 | $94.78 | $140.73 | 9,203,700 | — | — |
| 2025-09-24 | $92.37 | $137.15 | 10,336,200 | — | — |
| 2025-09-23 | $93.91 | $139.44 | 6,914,800 | — | — |
| 2025-09-22 | $94.43 | $140.21 | 11,076,300 | — | — |
| 2025-09-19 | $94.33 | $140.06 | 15,163,100 | — | — |
| 2025-09-18 | $93.28 | $138.50 | 10,439,800 | — | — |
| 2025-09-17 | $92.09 | $136.73 | 14,497,000 | — | — |
| 2025-09-16 | $91.03 | $135.16 | 13,613,800 | — | — |
| 2025-09-15 | $92.10 | $136.75 | 9,645,700 | — | — |
| 2025-09-12 | $93.54 | $138.89 | 7,701,800 | — | — |
| 2025-09-11 | $93.94 | $139.48 | 8,724,400 | — | — |
| 2025-09-10 | $92.24 | $136.96 | 12,543,900 | — | — |
| 2025-09-09 | $93.67 | $139.08 | 10,773,600 | — | — |
| 2025-09-08 | $93.45 | $138.75 | 12,681,500 | — | — |
| 2025-09-05 | $92.05 | $136.67 | 18,240,700 | — | — |
| 2025-09-04 | $97.63 | $144.96 | 7,504,600 | — | — |
| 2025-09-03 | $96.22 | $142.87 | 7,261,500 | — | — |
| 2025-09-02 | $96.12 | $142.72 | 7,741,300 | — | — |
| 2025-08-29 | $95.84 | $142.30 | 8,829,400 | — | — |
| 2025-08-28 | $97.09 | $144.16 | 6,611,900 | — | — |
| 2025-08-27 | $96.87 | $143.83 | 5,072,900 | — | — |
| 2025-08-26 | $97.24 | $144.38 | 7,721,700 | — | — |
| 2025-08-25 | $96.19 | $142.82 | 5,962,000 | — | — |
| 2025-08-22 | $95.83 | $142.29 | 12,859,500 | — | — |
| 2025-08-21 | $95.82 | $142.27 | 5,162,700 | — | — |
| 2025-08-20 | $95.51 | $141.81 | 9,435,500 | — | — |
| 2025-08-19 | $95.76 | $142.18 | 6,778,400 | — | — |
| 2025-08-18 | $96.17 | $142.79 | 6,803,200 | — | — |
| 2025-08-15 | $96.11 | $142.70 | 9,538,100 | — | — |
| 2025-08-14 | $97.78 | $145.18 | 11,310,500 | — | — |
| 2025-08-13 | $95.59 | $141.93 | 12,456,300 | — | — |
| 2025-08-12 | $98.69 | $146.53 | 7,549,400 | — | — |
| 2025-08-11 | $97.63 | $144.96 | 7,337,600 | — | — |
| 2025-08-08 | $97.08 | $144.14 | 5,032,100 | — | — |
| 2025-08-07 | $95.99 | $142.12 | 7,313,000 | — | — |
| 2025-08-06 | $96.71 | $143.19 | 5,712,200 | — | — |
| 2025-08-05 | $96.44 | $142.79 | 6,236,400 | — | — |
| 2025-08-04 | $97.10 | $143.77 | 9,032,100 | — | — |
| 2025-08-01 | $95.53 | $141.44 | 9,792,500 | — | — |
| 2025-07-31 | $97.73 | $144.70 | 8,164,900 | — | — |
| 2025-07-30 | $98.57 | $145.94 | 5,962,800 | — | — |
| 2025-07-29 | $97.91 | $144.97 | 9,532,000 | — | — |
| 2025-07-28 | $97.91 | $144.97 | 7,197,600 | — | — |
| 2025-07-25 | $97.06 | $143.71 | 9,105,900 | — | — |
| 2025-07-24 | $96.50 | $142.88 | 9,052,400 | — | — |
| 2025-07-23 | $95.15 | $140.88 | 8,802,000 | — | — |
| 2025-07-22 | $95.39 | $141.24 | 8,865,300 | — | — |
| 2025-07-21 | $96.25 | $142.51 | 11,871,300 | — | — |
| 2025-07-18 | $95.80 | $141.84 | 23,554,000 | — | — |
| 2025-07-17 | $93.10 | $137.84 | 12,584,800 | — | — |
| 2025-07-16 | $91.26 | $135.12 | 10,825,600 | — | — |
| 2025-07-15 | $91.61 | $135.64 | 7,259,200 | — | — |
| 2025-07-14 | $92.70 | $137.25 | 6,116,100 | — | — |
| 2025-07-11 | $91.97 | $136.17 | 6,815,800 | — | — |
| 2025-07-10 | $93.04 | $137.76 | 6,740,700 | — | — |
| 2025-07-09 | $92.32 | $136.69 | 6,139,700 | — | — |
| 2025-07-08 | $91.95 | $136.14 | 7,089,500 | — | — |
| 2025-07-07 | $92.60 | $137.10 | 7,300,400 | — | — |
| 2025-07-03 | $91.48 | $135.45 | 5,765,500 | — | — |
| 2025-07-02 | $91.34 | $135.24 | 6,121,700 | — | — |
| 2025-07-01 | $91.17 | $134.99 | 8,199,600 | — | — |
| 2025-06-30 | $91.24 | $135.09 | 9,525,100 | — | — |
| 2025-06-27 | $89.98 | $133.22 | 9,335,400 | — | — |
| 2025-06-26 | $89.44 | $132.43 | 11,575,300 | — | — |
| 2025-06-25 | $89.80 | $132.96 | 6,585,800 | — | — |
| 2025-06-24 | $89.32 | $132.25 | 9,769,100 | — | — |
| 2025-06-23 | $88.38 | $130.86 | 10,245,900 | — | — |
| 2025-06-20 | $89.21 | $132.08 | 12,981,000 | — | — |
| 2025-06-18 | $89.91 | $133.12 | 8,081,600 | — | — |
| 2025-06-17 | $88.96 | $131.71 | 7,077,400 | — | — |
| 2025-06-16 | $88.97 | $131.73 | 7,396,200 | — | — |
| 2025-06-13 | $87.36 | $129.35 | 8,938,900 | — | — |
| 2025-06-12 | $88.50 | $131.03 | 4,380,400 | — | — |
| 2025-06-11 | $88.40 | $130.89 | 6,761,300 | — | — |
| 2025-06-10 | $88.27 | $130.69 | 5,438,100 | — | — |
| 2025-06-09 | $88.21 | $130.60 | 5,117,000 | — | — |
| 2025-06-06 | $88.25 | $130.66 | 4,858,800 | — | — |
| 2025-06-05 | $87.24 | $129.17 | 6,172,100 | — | — |
| 2025-06-04 | $87.48 | $129.52 | 5,543,700 | — | — |
| 2025-06-03 | $88.00 | $130.29 | 6,124,000 | — | — |
| 2025-06-02 | $88.11 | $130.46 | 6,012,600 | — | — |
| 2025-05-30 | $88.34 | $130.80 | 11,834,400 | — | — |
| 2025-05-29 | $87.76 | $129.94 | 7,800,000 | — | — |
| 2025-05-28 | $88.05 | $130.37 | 5,792,300 | — | — |
| 2025-05-27 | $88.63 | $131.23 | 6,808,800 | — | — |
| 2025-05-23 | $87.40 | $129.40 | 5,166,700 | — | — |
| 2025-05-22 | $87.31 | $129.27 | 6,596,300 | — | — |
| 2025-05-21 | $87.58 | $129.67 | 8,581,400 | — | — |
| 2025-05-20 | $89.18 | $132.04 | 6,533,000 | — | — |
| 2025-05-19 | $89.23 | $132.11 | 6,797,200 | — | — |
| 2025-05-16 | $88.69 | $131.31 | 6,566,900 | — | — |
| 2025-05-15 | $88.11 | $130.46 | 8,619,400 | — | — |
| 2025-05-14 | $87.16 | $129.05 | 9,279,300 | — | — |
| 2025-05-13 | $86.22 | $127.66 | 9,564,900 | — | — |
| 2025-05-12 | $85.37 | $126.40 | 9,421,900 | — | — |
| 2025-05-09 | $84.47 | $125.07 | 5,910,000 | — | — |
| 2025-05-08 | $84.37 | $124.52 | 8,554,000 | — | — |
| 2025-05-07 | $84.01 | $123.99 | 9,393,700 | — | — |
| 2025-05-06 | $82.83 | $122.25 | 5,724,000 | — | — |
| 2025-05-05 | $83.37 | $123.04 | 5,242,600 | — | — |
| 2025-05-02 | $83.11 | $122.66 | 9,348,100 | — | — |
| 2025-05-01 | $81.51 | $120.30 | 7,997,800 | — | — |
| 2025-04-30 | $81.40 | $120.14 | 8,236,100 | — | — |
| 2025-04-29 | $81.26 | $119.93 | 7,776,500 | — | — |
| 2025-04-28 | $80.18 | $118.34 | 6,576,900 | — | — |
| 2025-04-25 | $79.94 | $117.98 | 7,781,000 | — | — |
| 2025-04-24 | $79.38 | $117.15 | 8,423,300 | — | — |
| 2025-04-23 | $77.85 | $114.90 | 9,826,600 | — | — |
| 2025-04-22 | $76.58 | $113.02 | 9,741,700 | — | — |
| 2025-04-21 | $74.95 | $110.62 | 12,824,100 | — | — |
| 2025-04-17 | $76.15 | $112.39 | 19,271,600 | — | — |
| 2025-04-16 | $75.70 | $111.72 | 12,653,000 | — | — |
| 2025-04-15 | $77.19 | $113.92 | 6,921,500 | — | — |
| 2025-04-14 | $76.92 | $113.52 | 7,967,000 | — | — |
| 2025-04-11 | $76.96 | $113.58 | 14,847,900 | — | — |
| 2025-04-10 | $73.85 | $108.99 | 11,599,200 | — | — |
| 2025-04-09 | $75.25 | $111.06 | 24,973,100 | — | — |
| 2025-04-08 | $69.93 | $103.21 | 22,473,400 | — | — |
| 2025-04-07 | $70.04 | $103.37 | 24,498,000 | — | — |
| 2025-04-04 | $69.06 | $101.92 | 25,465,600 | — | — |
| 2025-04-03 | $74.87 | $110.50 | 13,517,900 | — | — |
| 2025-04-02 | $78.59 | $115.99 | 8,873,900 | — | — |
| 2025-04-01 | $77.67 | $114.63 | 11,417,900 | — | — |
| 2025-03-31 | $78.28 | $115.53 | 10,906,800 | — | — |
| 2025-03-28 | $77.81 | $114.84 | 6,457,300 | — | — |
| 2025-03-27 | $79.60 | $117.48 | 5,811,100 | — | — |
| 2025-03-26 | $80.14 | $118.28 | 9,268,000 | — | — |
| 2025-03-25 | $80.75 | $119.18 | 7,661,000 | — | — |
| 2025-03-24 | $79.96 | $118.01 | 7,542,400 | — | — |
| 2025-03-21 | $78.39 | $115.69 | 11,842,800 | — | — |
| 2025-03-20 | $78.57 | $115.96 | 8,635,100 | — | — |
| 2025-03-19 | $78.73 | $116.20 | 6,530,700 | — | — |
| 2025-03-18 | $77.56 | $114.47 | 6,014,000 | — | — |
| 2025-03-17 | $77.77 | $114.78 | 6,550,400 | — | — |
| 2025-03-14 | $77.11 | $113.80 | 14,199,000 | — | — |
| 2025-03-13 | $73.51 | $108.49 | 9,664,000 | — | — |
| 2025-03-12 | $74.22 | $109.54 | 11,310,500 | — | — |
| 2025-03-11 | $72.47 | $106.96 | 14,302,500 | — | — |
| 2025-03-10 | $71.24 | $105.14 | 19,050,000 | — | — |
| 2025-03-07 | $74.63 | $110.14 | 12,013,700 | — | — |
| 2025-03-06 | $75.56 | $111.52 | 10,412,200 | — | — |
| 2025-03-05 | $76.74 | $113.26 | 10,896,200 | — | — |
| 2025-03-04 | $75.15 | $110.91 | 15,423,600 | — | — |
| 2025-03-03 | $78.12 | $115.29 | 9,984,000 | — | — |
| 2025-02-28 | $79.53 | $117.38 | 12,686,600 | — | — |
| 2025-02-27 | $78.43 | $115.75 | 7,218,200 | — | — |
| 2025-02-26 | $78.70 | $116.15 | 7,544,800 | — | — |
| 2025-02-25 | $79.00 | $116.59 | 16,317,700 | — | — |
| 2025-02-24 | $80.12 | $118.25 | 7,489,400 | — | — |
| 2025-02-21 | $80.44 | $118.72 | 9,856,800 | — | — |
| 2025-02-20 | $81.83 | $120.77 | 9,361,800 | — | — |
| 2025-02-19 | $82.01 | $121.04 | 8,908,200 | — | — |
| 2025-02-18 | $81.48 | $120.25 | 9,766,000 | — | — |
| 2025-02-14 | $80.34 | $118.57 | 9,583,500 | — | — |
| 2025-02-13 | $81.57 | $119.99 | 27,501,400 | — | — |
| 2025-02-12 | $82.28 | $121.03 | 60,765,000 | — | — |
| 2025-02-11 | $83.20 | $122.39 | 59,327,300 | — | — |
| 2025-02-10 | $81.17 | $119.40 | 17,849,300 | — | — |
| 2025-02-07 | $83.18 | $122.36 | 4,133,700 | — | — |
| 2025-02-06 | $83.64 | $123.03 | 5,837,400 | — | — |
| 2025-02-05 | $81.87 | $120.43 | 6,475,200 | — | — |
| 2025-02-04 | $81.80 | $120.33 | 5,225,900 | — | — |
| 2025-02-03 | $82.75 | $121.72 | 6,524,800 | — | — |
| 2025-01-31 | $82.72 | $121.68 | 7,663,700 | — | — |
| 2025-01-30 | $83.60 | $122.97 | 7,192,600 | — | — |
| 2025-01-29 | $82.06 | $120.71 | 8,717,900 | — | — |
| 2025-01-28 | $81.70 | $120.18 | 9,057,200 | — | — |
| 2025-01-27 | $82.53 | $121.40 | 6,983,900 | — | — |
| 2025-01-24 | $81.83 | $120.37 | 6,665,500 | — | — |
| 2025-01-23 | $82.08 | $120.74 | 8,861,400 | — | — |
| 2025-01-22 | $80.60 | $118.56 | 9,767,300 | — | — |
| 2025-01-21 | $80.93 | $119.05 | 22,648,600 | — | — |
| 2025-01-17 | $76.41 | $112.40 | 12,288,300 | — | — |
| 2025-01-16 | $75.51 | $111.07 | 8,044,900 | — | — |
| 2025-01-15 | $73.66 | $108.35 | 8,474,900 | — | — |
| 2025-01-14 | $72.34 | $106.41 | 6,609,900 | — | — |
| 2025-01-13 | $72.66 | $106.88 | 6,701,500 | — | — |
| 2025-01-10 | $72.77 | $107.04 | 10,866,900 | — | — |
| 2025-01-08 | $73.00 | $107.38 | 9,576,700 | — | — |
| 2025-01-07 | $72.26 | $106.29 | 12,617,600 | — | — |
| 2025-01-06 | $74.48 | $109.56 | 7,435,000 | — | — |
| 2025-01-03 | $74.45 | $109.51 | 4,541,400 | — | — |
| 2025-01-02 | $73.84 | $108.62 | 5,870,000 | — | — |