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
- 1994-05-26 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 | $161.47 | $213.42 | 274,100 | — | — |
| 2025-12-30 | $164.89 | $217.94 | 163,000 | — | — |
| 2025-12-29 | $166.24 | $219.72 | 190,900 | — | — |
| 2025-12-26 | $167.18 | $220.96 | 112,200 | — | — |
| 2025-12-24 | $166.61 | $220.21 | 87,500 | — | — |
| 2025-12-23 | $165.30 | $218.48 | 121,400 | — | — |
| 2025-12-22 | $167.43 | $221.30 | 264,000 | — | — |
| 2025-12-19 | $166.86 | $220.54 | 501,900 | — | — |
| 2025-12-18 | $167.88 | $221.89 | 239,800 | — | — |
| 2025-12-17 | $166.48 | $220.04 | 254,100 | — | — |
| 2025-12-16 | $168.97 | $223.33 | 288,200 | — | — |
| 2025-12-15 | $168.88 | $223.21 | 200,300 | — | — |
| 2025-12-12 | $169.47 | $223.99 | 232,400 | — | — |
| 2025-12-11 | $171.18 | $226.25 | 214,100 | — | — |
| 2025-12-10 | $168.31 | $222.46 | 475,100 | — | — |
| 2025-12-09 | $164.97 | $218.04 | 233,300 | — | — |
| 2025-12-08 | $166.84 | $220.52 | 334,500 | — | — |
| 2025-12-05 | $169.47 | $223.99 | 265,900 | — | — |
| 2025-12-04 | $169.04 | $223.42 | 227,800 | — | — |
| 2025-12-03 | $170.88 | $225.86 | 321,200 | — | — |
| 2025-12-02 | $167.40 | $221.26 | 386,500 | — | — |
| 2025-12-01 | $170.34 | $225.14 | 734,400 | — | — |
| 2025-11-28 | $167.38 | $221.23 | 88,000 | — | — |
| 2025-11-26 | $168.19 | $222.30 | 280,000 | — | — |
| 2025-11-25 | $166.25 | $219.74 | 315,800 | — | — |
| 2025-11-24 | $162.74 | $215.10 | 218,300 | — | — |
| 2025-11-21 | $162.74 | $215.10 | 489,000 | — | — |
| 2025-11-20 | $158.24 | $209.15 | 348,700 | — | — |
| 2025-11-19 | $159.12 | $210.31 | 293,500 | — | — |
| 2025-11-18 | $158.00 | $208.83 | 460,500 | — | — |
| 2025-11-17 | $158.51 | $209.51 | 254,000 | — | — |
| 2025-11-14 | $164.17 | $216.99 | 262,500 | — | — |
| 2025-11-13 | $166.32 | $219.83 | 237,600 | — | — |
| 2025-11-12 | $167.94 | $221.97 | 216,800 | — | — |
| 2025-11-11 | $167.96 | $222.00 | 219,800 | — | — |
| 2025-11-10 | $168.94 | $223.29 | 251,400 | — | — |
| 2025-11-07 | $170.76 | $225.70 | 200,600 | — | — |
| 2025-11-06 | $168.52 | $222.74 | 186,100 | — | — |
| 2025-11-05 | $169.67 | $224.26 | 401,200 | — | — |
| 2025-11-04 | $173.39 | $229.17 | 340,900 | — | — |
| 2025-11-03 | $173.74 | $229.64 | 330,100 | — | — |
| 2025-10-31 | $176.50 | $233.28 | 328,700 | — | — |
| 2025-10-30 | $174.76 | $230.98 | 248,900 | — | — |
| 2025-10-29 | $179.49 | $237.24 | 448,900 | — | — |
| 2025-10-28 | $186.43 | $246.41 | 702,000 | — | — |
| 2025-10-27 | $175.85 | $232.42 | 193,800 | — | — |
| 2025-10-24 | $175.32 | $231.72 | 275,600 | — | — |
| 2025-10-23 | $176.90 | $233.81 | 187,300 | — | — |
| 2025-10-22 | $174.27 | $230.34 | 253,400 | — | — |
| 2025-10-21 | $177.10 | $234.08 | 225,600 | — | — |
| 2025-10-20 | $175.94 | $232.54 | 210,700 | — | — |
| 2025-10-17 | $174.31 | $230.39 | 229,800 | — | — |
| 2025-10-16 | $171.71 | $226.95 | 225,000 | — | — |
| 2025-10-15 | $170.05 | $224.76 | 190,700 | — | — |
| 2025-10-14 | $169.51 | $224.04 | 327,000 | — | — |
| 2025-10-13 | $165.69 | $219.00 | 228,700 | — | — |
| 2025-10-10 | $166.23 | $219.71 | 182,400 | — | — |
| 2025-10-09 | $169.48 | $224.00 | 260,400 | — | — |
| 2025-10-08 | $173.11 | $228.80 | 250,300 | — | — |
| 2025-10-07 | $170.17 | $224.92 | 324,500 | — | — |
| 2025-10-06 | $169.67 | $224.26 | 280,900 | — | — |
| 2025-10-03 | $171.22 | $226.30 | 423,000 | — | — |
| 2025-10-02 | $169.23 | $223.67 | 219,000 | — | — |
| 2025-10-01 | $167.34 | $220.79 | 302,800 | — | — |
| 2025-09-30 | $167.46 | $220.95 | 316,000 | — | — |
| 2025-09-29 | $167.56 | $221.08 | 320,900 | — | — |
| 2025-09-26 | $171.20 | $225.89 | 353,000 | — | — |
| 2025-09-25 | $172.86 | $228.08 | 260,000 | — | — |
| 2025-09-24 | $176.54 | $232.93 | 184,200 | — | — |
| 2025-09-23 | $179.38 | $236.68 | 212,400 | — | — |
| 2025-09-22 | $180.27 | $237.85 | 237,200 | — | — |
| 2025-09-19 | $181.87 | $239.96 | 506,000 | — | — |
| 2025-09-18 | $184.17 | $243.00 | 331,600 | — | — |
| 2025-09-17 | $182.33 | $240.57 | 345,800 | — | — |
| 2025-09-16 | $186.88 | $246.57 | 255,700 | — | — |
| 2025-09-15 | $188.35 | $248.51 | 318,100 | — | — |
| 2025-09-12 | $188.75 | $249.04 | 185,600 | — | — |
| 2025-09-11 | $193.88 | $255.81 | 325,200 | — | — |
| 2025-09-10 | $191.41 | $252.55 | 161,700 | — | — |
| 2025-09-09 | $190.30 | $251.09 | 208,500 | — | — |
| 2025-09-08 | $195.65 | $258.15 | 158,500 | — | — |
| 2025-09-05 | $195.90 | $258.48 | 236,000 | — | — |
| 2025-09-04 | $192.89 | $254.50 | 239,500 | — | — |
| 2025-09-03 | $187.66 | $247.60 | 248,600 | — | — |
| 2025-09-02 | $188.16 | $248.26 | 215,300 | — | — |
| 2025-08-29 | $191.12 | $252.17 | 224,700 | — | — |
| 2025-08-28 | $192.94 | $254.57 | 193,700 | — | — |
| 2025-08-27 | $194.07 | $256.06 | 220,800 | — | — |
| 2025-08-26 | $194.48 | $256.60 | 172,200 | — | — |
| 2025-08-25 | $195.13 | $257.46 | 193,300 | — | — |
| 2025-08-22 | $197.08 | $260.03 | 247,900 | — | — |
| 2025-08-21 | $188.68 | $248.95 | 355,800 | — | — |
| 2025-08-20 | $188.38 | $248.55 | 480,800 | — | — |
| 2025-08-19 | $191.91 | $253.21 | 207,800 | — | — |
| 2025-08-18 | $188.04 | $248.11 | 235,600 | — | — |
| 2025-08-15 | $187.04 | $246.79 | 288,300 | — | — |
| 2025-08-14 | $191.19 | $252.26 | 288,000 | — | — |
| 2025-08-13 | $194.24 | $256.29 | 256,400 | — | — |
| 2025-08-12 | $188.38 | $248.55 | 196,200 | — | — |
| 2025-08-11 | $181.48 | $239.45 | 261,600 | — | — |
| 2025-08-08 | $181.31 | $239.23 | 227,000 | — | — |
| 2025-08-07 | $182.03 | $240.18 | 269,100 | — | — |
| 2025-08-06 | $182.00 | $240.14 | 350,000 | — | — |
| 2025-08-05 | $182.50 | $240.80 | 300,900 | — | — |
| 2025-08-04 | $180.64 | $238.34 | 257,000 | — | — |
| 2025-08-01 | $179.17 | $236.40 | 377,100 | — | — |
| 2025-07-31 | $179.43 | $236.74 | 615,300 | — | — |
| 2025-07-30 | $183.52 | $242.14 | 677,400 | — | — |
| 2025-07-29 | $183.62 | $242.27 | 720,400 | — | — |
| 2025-07-28 | $166.01 | $219.04 | 446,900 | — | — |
| 2025-07-25 | $165.66 | $218.58 | 251,100 | — | — |
| 2025-07-24 | $163.55 | $215.79 | 202,300 | — | — |
| 2025-07-23 | $164.20 | $216.65 | 147,800 | — | — |
| 2025-07-22 | $162.12 | $213.91 | 272,700 | — | — |
| 2025-07-21 | $158.30 | $208.87 | 133,800 | — | — |
| 2025-07-18 | $159.23 | $210.09 | 174,300 | — | — |
| 2025-07-17 | $159.76 | $210.79 | 242,600 | — | — |
| 2025-07-16 | $158.03 | $208.51 | 210,800 | — | — |
| 2025-07-15 | $159.15 | $209.99 | 254,800 | — | — |
| 2025-07-14 | $164.74 | $217.36 | 251,800 | — | — |
| 2025-07-11 | $166.83 | $220.12 | 236,400 | — | — |
| 2025-07-10 | $168.10 | $221.80 | 313,100 | — | — |
| 2025-07-09 | $165.73 | $218.67 | 291,200 | — | — |
| 2025-07-08 | $162.64 | $214.59 | 406,700 | — | — |
| 2025-07-07 | $159.46 | $210.40 | 335,800 | — | — |
| 2025-07-03 | $163.13 | $215.24 | 347,800 | — | — |
| 2025-07-02 | $164.58 | $216.77 | 535,100 | — | — |
| 2025-07-01 | $160.16 | $210.95 | 484,100 | — | — |
| 2025-06-30 | $155.31 | $204.56 | 288,100 | — | — |
| 2025-06-27 | $157.12 | $206.94 | 644,500 | — | — |
| 2025-06-26 | $157.86 | $207.92 | 188,400 | — | — |
| 2025-06-25 | $156.99 | $206.77 | 187,700 | — | — |
| 2025-06-24 | $159.37 | $209.91 | 194,300 | — | — |
| 2025-06-23 | $157.80 | $207.84 | 213,300 | — | — |
| 2025-06-20 | $153.77 | $202.53 | 704,900 | — | — |
| 2025-06-18 | $152.64 | $201.04 | 491,000 | — | — |
| 2025-06-17 | $151.93 | $200.11 | 273,800 | — | — |
| 2025-06-16 | $155.83 | $205.24 | 415,100 | — | — |
| 2025-06-13 | $155.69 | $205.06 | 300,200 | — | — |
| 2025-06-12 | $156.83 | $206.56 | 220,000 | — | — |
| 2025-06-11 | $156.87 | $206.61 | 216,900 | — | — |
| 2025-06-10 | $160.75 | $211.72 | 260,000 | — | — |
| 2025-06-09 | $158.86 | $209.23 | 164,500 | — | — |
| 2025-06-06 | $156.79 | $206.51 | 306,300 | — | — |
| 2025-06-05 | $159.49 | $210.06 | 177,200 | — | — |
| 2025-06-04 | $159.01 | $209.43 | 273,200 | — | — |
| 2025-06-03 | $158.55 | $208.83 | 195,400 | — | — |
| 2025-06-02 | $155.29 | $204.53 | 330,300 | — | — |
| 2025-05-30 | $155.70 | $205.07 | 323,700 | — | — |
| 2025-05-29 | $156.26 | $205.81 | 328,900 | — | — |
| 2025-05-28 | $152.89 | $201.37 | 244,400 | — | — |
| 2025-05-27 | $157.54 | $207.50 | 198,800 | — | — |
| 2025-05-23 | $154.40 | $203.36 | 163,100 | — | — |
| 2025-05-22 | $155.49 | $204.80 | 305,900 | — | — |
| 2025-05-21 | $155.02 | $204.18 | 213,300 | — | — |
| 2025-05-20 | $161.86 | $213.19 | 256,700 | — | — |
| 2025-05-19 | $163.68 | $215.58 | 279,500 | — | — |
| 2025-05-16 | $163.92 | $215.90 | 264,000 | — | — |
| 2025-05-15 | $163.14 | $214.87 | 413,200 | — | — |
| 2025-05-14 | $162.45 | $213.96 | 347,900 | — | — |
| 2025-05-13 | $165.80 | $218.38 | 287,500 | — | — |
| 2025-05-12 | $164.37 | $216.49 | 276,300 | — | — |
| 2025-05-09 | $157.49 | $207.43 | 244,500 | — | — |
| 2025-05-08 | $157.04 | $206.84 | 165,000 | — | — |
| 2025-05-07 | $153.85 | $202.64 | 196,800 | — | — |
| 2025-05-06 | $153.43 | $202.08 | 212,400 | — | — |
| 2025-05-05 | $154.66 | $203.70 | 150,800 | — | — |
| 2025-05-02 | $157.10 | $206.92 | 134,800 | — | — |
| 2025-05-01 | $153.83 | $202.61 | 153,300 | — | — |
| 2025-04-30 | $153.69 | $202.43 | 259,400 | — | — |
| 2025-04-29 | $154.12 | $202.99 | 309,300 | — | — |
| 2025-04-28 | $153.83 | $202.61 | 334,800 | — | — |
| 2025-04-25 | $153.54 | $202.23 | 171,200 | — | — |
| 2025-04-24 | $154.43 | $203.40 | 148,800 | — | — |
| 2025-04-23 | $150.31 | $197.97 | 187,000 | — | — |
| 2025-04-22 | $148.10 | $195.06 | 231,800 | — | — |
| 2025-04-21 | $144.02 | $189.69 | 158,200 | — | — |
| 2025-04-17 | $147.40 | $194.14 | 141,000 | — | — |
| 2025-04-16 | $146.31 | $192.71 | 207,400 | — | — |
| 2025-04-15 | $150.03 | $197.60 | 323,300 | — | — |
| 2025-04-14 | $149.78 | $197.28 | 333,400 | — | — |
| 2025-04-11 | $149.83 | $197.34 | 223,300 | — | — |
| 2025-04-10 | $147.83 | $194.71 | 301,000 | — | — |
| 2025-04-09 | $151.08 | $198.99 | 426,000 | — | — |
| 2025-04-08 | $139.81 | $184.14 | 308,100 | — | — |
| 2025-04-07 | $143.65 | $189.20 | 530,100 | — | — |
| 2025-04-04 | $147.74 | $194.59 | 464,600 | — | — |
| 2025-04-03 | $145.13 | $191.15 | 398,900 | — | — |
| 2025-04-02 | $158.83 | $208.83 | 219,600 | — | — |
| 2025-04-01 | $156.88 | $206.26 | 228,000 | — | — |
| 2025-03-31 | $157.08 | $206.53 | 266,500 | — | — |
| 2025-03-28 | $157.36 | $206.89 | 663,800 | — | — |
| 2025-03-27 | $158.90 | $208.92 | 134,000 | — | — |
| 2025-03-26 | $159.02 | $209.08 | 139,200 | — | — |
| 2025-03-25 | $160.11 | $210.51 | 201,600 | — | — |
| 2025-03-24 | $159.74 | $210.02 | 163,400 | — | — |
| 2025-03-21 | $155.45 | $204.38 | 909,900 | — | — |
| 2025-03-20 | $156.76 | $206.11 | 218,300 | — | — |
| 2025-03-19 | $159.48 | $209.68 | 294,100 | — | — |
| 2025-03-18 | $158.84 | $208.84 | 145,400 | — | — |
| 2025-03-17 | $159.52 | $209.73 | 219,000 | — | — |
| 2025-03-14 | $158.13 | $207.91 | 269,300 | — | — |
| 2025-03-13 | $154.39 | $202.99 | 139,100 | — | — |
| 2025-03-12 | $157.17 | $206.64 | 176,500 | — | — |
| 2025-03-11 | $158.95 | $208.98 | 181,000 | — | — |
| 2025-03-10 | $163.84 | $215.41 | 188,500 | — | — |
| 2025-03-07 | $164.94 | $216.86 | 179,100 | — | — |
| 2025-03-06 | $162.00 | $212.99 | 244,300 | — | — |
| 2025-03-05 | $162.04 | $213.05 | 269,000 | — | — |
| 2025-03-04 | $157.64 | $207.26 | 267,600 | — | — |
| 2025-03-03 | $159.32 | $209.47 | 240,100 | — | — |
| 2025-02-28 | $164.40 | $216.15 | 221,100 | — | — |
| 2025-02-27 | $163.60 | $215.10 | 181,700 | — | — |
| 2025-02-26 | $168.84 | $221.99 | 188,700 | — | — |
| 2025-02-25 | $171.24 | $225.14 | 188,100 | — | — |
| 2025-02-24 | $167.96 | $220.83 | 206,100 | — | — |
| 2025-02-21 | $168.90 | $222.07 | 256,900 | — | — |
| 2025-02-20 | $170.52 | $224.20 | 217,100 | — | — |
| 2025-02-19 | $173.87 | $228.60 | 303,400 | — | — |
| 2025-02-18 | $176.55 | $232.12 | 302,800 | — | — |
| 2025-02-14 | $174.28 | $229.14 | 376,700 | — | — |
| 2025-02-13 | $167.61 | $220.37 | 249,800 | — | — |
| 2025-02-12 | $164.68 | $216.52 | 258,000 | — | — |
| 2025-02-11 | $169.33 | $222.63 | 695,900 | — | — |
| 2025-02-10 | $166.88 | $219.41 | 266,100 | — | — |
| 2025-02-07 | $165.42 | $217.49 | 190,400 | — | — |
| 2025-02-06 | $167.71 | $220.50 | 356,700 | — | — |
| 2025-02-05 | $167.59 | $220.34 | 265,600 | — | — |
| 2025-02-04 | $165.26 | $217.28 | 248,400 | — | — |
| 2025-02-03 | $165.84 | $218.04 | 239,600 | — | — |
| 2025-01-31 | $168.00 | $220.88 | 259,400 | — | — |
| 2025-01-30 | $169.63 | $223.03 | 168,200 | — | — |
| 2025-01-29 | $166.55 | $218.98 | 260,700 | — | — |
| 2025-01-28 | $167.12 | $219.73 | 148,300 | — | — |
| 2025-01-27 | $167.71 | $220.50 | 347,000 | — | — |
| 2025-01-24 | $166.00 | $218.25 | 207,000 | — | — |
| 2025-01-23 | $166.77 | $219.27 | 224,400 | — | — |
| 2025-01-22 | $166.93 | $219.48 | 372,700 | — | — |
| 2025-01-21 | $171.26 | $225.17 | 282,200 | — | — |
| 2025-01-17 | $168.79 | $221.92 | 154,200 | — | — |
| 2025-01-16 | $167.00 | $219.57 | 190,600 | — | — |
| 2025-01-15 | $166.30 | $218.65 | 305,200 | — | — |
| 2025-01-14 | $164.34 | $216.07 | 293,100 | — | — |
| 2025-01-13 | $160.36 | $210.84 | 197,800 | — | — |
| 2025-01-10 | $157.97 | $207.70 | 339,500 | — | — |
| 2025-01-08 | $159.08 | $209.16 | 229,800 | — | — |
| 2025-01-07 | $161.56 | $212.42 | 232,300 | — | — |
| 2025-01-06 | $165.34 | $217.39 | 200,600 | — | — |
| 2025-01-03 | $166.67 | $219.13 | 159,400 | — | — |
| 2025-01-02 | $164.41 | $216.16 | 197,700 | — | — |