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
- 1986-11-06 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 | $77.50 | $182.82 | 774,000 | — | — |
| 2025-12-30 | $78.32 | $184.76 | 634,900 | — | — |
| 2025-12-29 | $78.57 | $185.35 | 688,500 | — | — |
| 2025-12-26 | $78.84 | $185.98 | 467,000 | — | — |
| 2025-12-24 | $79.05 | $186.48 | 382,100 | — | — |
| 2025-12-23 | $79.39 | $187.28 | 927,800 | — | — |
| 2025-12-22 | $78.69 | $185.63 | 999,900 | — | — |
| 2025-12-19 | $79.24 | $186.93 | 4,893,000 | — | — |
| 2025-12-18 | $79.46 | $187.45 | 1,789,900 | — | — |
| 2025-12-17 | $77.91 | $183.79 | 1,353,300 | — | — |
| 2025-12-16 | $77.52 | $182.87 | 1,291,000 | — | — |
| 2025-12-15 | $77.11 | $181.90 | 1,804,400 | — | — |
| 2025-12-12 | $77.12 | $181.93 | 1,399,700 | — | — |
| 2025-12-11 | $76.50 | $180.46 | 1,826,300 | — | — |
| 2025-12-10 | $74.26 | $175.18 | 2,458,800 | — | — |
| 2025-12-09 | $73.38 | $173.10 | 1,823,200 | — | — |
| 2025-12-08 | $72.82 | $171.78 | 1,829,100 | — | — |
| 2025-12-05 | $74.29 | $175.25 | 1,320,400 | — | — |
| 2025-12-04 | $73.34 | $173.01 | 1,243,300 | — | — |
| 2025-12-03 | $73.55 | $173.50 | 1,893,300 | — | — |
| 2025-12-02 | $74.30 | $175.27 | 1,272,200 | — | — |
| 2025-12-01 | $75.20 | $177.40 | 1,258,300 | — | — |
| 2025-11-28 | $75.97 | $179.21 | 685,300 | — | — |
| 2025-11-26 | $76.38 | $180.18 | 1,291,200 | — | — |
| 2025-11-25 | $76.55 | $180.58 | 1,251,600 | — | — |
| 2025-11-24 | $75.66 | $178.48 | 1,465,100 | — | — |
| 2025-11-21 | $75.66 | $178.48 | 1,174,300 | — | — |
| 2025-11-20 | $76.29 | $179.97 | 1,047,100 | — | — |
| 2025-11-19 | $76.50 | $180.46 | 1,305,400 | — | — |
| 2025-11-18 | $76.72 | $180.98 | 1,170,900 | — | — |
| 2025-11-17 | $75.92 | $179.09 | 1,294,000 | — | — |
| 2025-11-14 | $76.97 | $181.57 | 812,700 | — | — |
| 2025-11-13 | $77.00 | $181.64 | 1,137,900 | — | — |
| 2025-11-12 | $77.34 | $182.44 | 863,800 | — | — |
| 2025-11-11 | $76.33 | $180.06 | 882,900 | — | — |
| 2025-11-10 | $77.33 | $182.42 | 918,600 | — | — |
| 2025-11-07 | $78.15 | $184.36 | 1,881,700 | — | — |
| 2025-11-06 | $76.78 | $181.12 | 1,847,100 | — | — |
| 2025-11-05 | $76.77 | $181.10 | 2,494,500 | — | — |
| 2025-11-04 | $78.20 | $184.47 | 3,879,900 | — | — |
| 2025-11-03 | $72.93 | $172.04 | 2,319,200 | — | — |
| 2025-10-31 | $73.42 | $173.20 | 1,733,600 | — | — |
| 2025-10-30 | $73.50 | $173.39 | 2,214,100 | — | — |
| 2025-10-29 | $74.86 | $176.59 | 1,609,700 | — | — |
| 2025-10-28 | $74.68 | $176.17 | 1,209,800 | — | — |
| 2025-10-27 | $75.80 | $178.81 | 879,100 | — | — |
| 2025-10-24 | $76.08 | $179.47 | 757,300 | — | — |
| 2025-10-23 | $76.41 | $179.17 | 741,400 | — | — |
| 2025-10-22 | $76.21 | $178.70 | 1,058,300 | — | — |
| 2025-10-21 | $76.58 | $179.56 | 963,000 | — | — |
| 2025-10-20 | $75.70 | $177.50 | 849,200 | — | — |
| 2025-10-17 | $75.46 | $176.94 | 1,203,700 | — | — |
| 2025-10-16 | $73.69 | $172.79 | 984,000 | — | — |
| 2025-10-15 | $75.93 | $178.04 | 834,400 | — | — |
| 2025-10-14 | $76.61 | $179.63 | 1,093,100 | — | — |
| 2025-10-13 | $75.46 | $176.94 | 1,043,600 | — | — |
| 2025-10-10 | $75.85 | $177.85 | 1,410,100 | — | — |
| 2025-10-09 | $76.77 | $180.01 | 1,624,500 | — | — |
| 2025-10-08 | $78.62 | $184.35 | 716,900 | — | — |
| 2025-10-07 | $78.26 | $183.50 | 653,900 | — | — |
| 2025-10-06 | $78.64 | $184.39 | 726,100 | — | — |
| 2025-10-03 | $79.42 | $186.22 | 1,149,600 | — | — |
| 2025-10-02 | $78.60 | $184.30 | 784,400 | — | — |
| 2025-10-01 | $78.26 | $183.50 | 853,200 | — | — |
| 2025-09-30 | $77.78 | $182.38 | 1,028,200 | — | — |
| 2025-09-29 | $77.42 | $181.53 | 838,300 | — | — |
| 2025-09-26 | $78.26 | $183.50 | 741,700 | — | — |
| 2025-09-25 | $76.70 | $179.85 | 939,700 | — | — |
| 2025-09-24 | $76.83 | $180.15 | 1,609,900 | — | — |
| 2025-09-23 | $76.70 | $179.85 | 1,259,400 | — | — |
| 2025-09-22 | $75.90 | $177.97 | 1,332,200 | — | — |
| 2025-09-19 | $76.21 | $178.70 | 4,499,200 | — | — |
| 2025-09-18 | $76.25 | $178.79 | 1,389,300 | — | — |
| 2025-09-17 | $75.10 | $176.09 | 1,342,500 | — | — |
| 2025-09-16 | $74.21 | $174.01 | 1,316,500 | — | — |
| 2025-09-15 | $74.90 | $175.62 | 1,324,400 | — | — |
| 2025-09-12 | $75.24 | $176.42 | 1,525,000 | — | — |
| 2025-09-11 | $75.26 | $176.47 | 1,803,000 | — | — |
| 2025-09-10 | $73.72 | $172.86 | 1,087,500 | — | — |
| 2025-09-09 | $73.27 | $171.80 | 1,521,400 | — | — |
| 2025-09-08 | $73.69 | $172.79 | 2,048,200 | — | — |
| 2025-09-05 | $73.76 | $172.95 | 2,680,400 | — | — |
| 2025-09-04 | $73.07 | $171.33 | 1,755,100 | — | — |
| 2025-09-03 | $72.78 | $170.65 | 3,896,200 | — | — |
| 2025-09-02 | $70.03 | $164.21 | 1,204,800 | — | — |
| 2025-08-29 | $69.86 | $163.81 | 956,200 | — | — |
| 2025-08-28 | $69.32 | $162.54 | 904,000 | — | — |
| 2025-08-27 | $69.54 | $163.06 | 999,900 | — | — |
| 2025-08-26 | $69.47 | $162.89 | 1,097,900 | — | — |
| 2025-08-25 | $69.16 | $162.17 | 839,100 | — | — |
| 2025-08-22 | $69.92 | $163.95 | 930,700 | — | — |
| 2025-08-21 | $69.34 | $162.59 | 893,500 | — | — |
| 2025-08-20 | $69.45 | $162.85 | 1,031,500 | — | — |
| 2025-08-19 | $69.09 | $162.00 | 782,100 | — | — |
| 2025-08-18 | $68.58 | $160.81 | 1,342,300 | — | — |
| 2025-08-15 | $68.82 | $161.37 | 1,370,400 | — | — |
| 2025-08-14 | $70.89 | $166.22 | 961,600 | — | — |
| 2025-08-13 | $71.01 | $166.50 | 1,133,400 | — | — |
| 2025-08-12 | $70.34 | $164.93 | 1,094,400 | — | — |
| 2025-08-11 | $69.39 | $162.70 | 1,361,900 | — | — |
| 2025-08-08 | $69.39 | $162.70 | 1,637,400 | — | — |
| 2025-08-07 | $68.55 | $160.74 | 2,181,700 | — | — |
| 2025-08-06 | $70.49 | $165.28 | 1,106,400 | — | — |
| 2025-08-05 | $70.01 | $164.16 | 1,572,900 | — | — |
| 2025-08-04 | $69.95 | $164.02 | 1,659,600 | — | — |
| 2025-08-01 | $69.73 | $163.50 | 2,993,800 | — | — |
| 2025-07-31 | $71.81 | $168.38 | 3,345,400 | — | — |
| 2025-07-30 | $71.11 | $166.74 | 6,831,200 | — | — |
| 2025-07-29 | $80.97 | $189.86 | 1,551,300 | — | — |
| 2025-07-28 | $80.08 | $187.77 | 1,182,400 | — | — |
| 2025-07-25 | $80.76 | $189.37 | 981,800 | — | — |
| 2025-07-24 | $80.01 | $186.53 | 1,203,800 | — | — |
| 2025-07-23 | $80.74 | $188.23 | 1,293,500 | — | — |
| 2025-07-22 | $80.48 | $187.62 | 941,900 | — | — |
| 2025-07-21 | $79.77 | $185.97 | 996,800 | — | — |
| 2025-07-18 | $81.12 | $189.12 | 739,600 | — | — |
| 2025-07-17 | $81.01 | $188.86 | 1,338,800 | — | — |
| 2025-07-16 | $80.43 | $187.51 | 1,292,300 | — | — |
| 2025-07-15 | $78.97 | $184.10 | 1,046,100 | — | — |
| 2025-07-14 | $81.40 | $189.77 | 956,300 | — | — |
| 2025-07-11 | $80.04 | $186.60 | 1,076,400 | — | — |
| 2025-07-10 | $80.47 | $187.60 | 1,074,300 | — | — |
| 2025-07-09 | $79.27 | $184.80 | 1,353,100 | — | — |
| 2025-07-08 | $80.94 | $188.70 | 1,295,200 | — | — |
| 2025-07-07 | $81.73 | $190.54 | 1,223,100 | — | — |
| 2025-07-03 | $82.12 | $191.45 | 1,250,500 | — | — |
| 2025-07-02 | $81.24 | $189.40 | 1,397,600 | — | — |
| 2025-07-01 | $82.06 | $191.31 | 1,527,000 | — | — |
| 2025-06-30 | $80.76 | $188.28 | 974,200 | — | — |
| 2025-06-27 | $80.46 | $187.58 | 1,758,400 | — | — |
| 2025-06-26 | $79.70 | $185.81 | 1,136,700 | — | — |
| 2025-06-25 | $78.03 | $181.91 | 1,117,800 | — | — |
| 2025-06-24 | $79.43 | $185.18 | 1,088,800 | — | — |
| 2025-06-23 | $80.07 | $186.67 | 975,100 | — | — |
| 2025-06-20 | $79.28 | $184.83 | 4,037,800 | — | — |
| 2025-06-18 | $78.43 | $182.84 | 1,310,600 | — | — |
| 2025-06-17 | $77.85 | $181.49 | 1,654,500 | — | — |
| 2025-06-16 | $78.86 | $183.85 | 1,001,800 | — | — |
| 2025-06-13 | $78.19 | $182.29 | 1,171,700 | — | — |
| 2025-06-12 | $79.25 | $184.76 | 1,294,600 | — | — |
| 2025-06-11 | $78.66 | $183.38 | 1,348,800 | — | — |
| 2025-06-10 | $78.80 | $183.71 | 1,132,500 | — | — |
| 2025-06-09 | $80.45 | $187.55 | 1,209,700 | — | — |
| 2025-06-06 | $81.48 | $189.96 | 757,900 | — | — |
| 2025-06-05 | $80.01 | $186.53 | 1,239,800 | — | — |
| 2025-06-04 | $80.68 | $188.09 | 1,068,000 | — | — |
| 2025-06-03 | $82.14 | $191.49 | 937,800 | — | — |
| 2025-06-02 | $81.92 | $190.98 | 878,100 | — | — |
| 2025-05-30 | $81.71 | $190.49 | 1,073,300 | — | — |
| 2025-05-29 | $81.38 | $189.72 | 793,300 | — | — |
| 2025-05-28 | $80.59 | $187.88 | 854,400 | — | — |
| 2025-05-27 | $81.74 | $190.56 | 834,600 | — | — |
| 2025-05-23 | $79.87 | $186.20 | 693,300 | — | — |
| 2025-05-22 | $79.63 | $185.64 | 907,500 | — | — |
| 2025-05-21 | $80.30 | $187.20 | 849,300 | — | — |
| 2025-05-20 | $82.01 | $191.19 | 688,500 | — | — |
| 2025-05-19 | $82.16 | $191.54 | 977,100 | — | — |
| 2025-05-16 | $82.15 | $191.52 | 1,361,200 | — | — |
| 2025-05-15 | $80.77 | $188.30 | 843,700 | — | — |
| 2025-05-14 | $79.71 | $185.83 | 1,044,300 | — | — |
| 2025-05-13 | $80.92 | $188.65 | 1,179,400 | — | — |
| 2025-05-12 | $80.86 | $188.51 | 1,030,600 | — | — |
| 2025-05-09 | $80.47 | $187.60 | 771,400 | — | — |
| 2025-05-08 | $80.25 | $187.09 | 989,600 | — | — |
| 2025-05-07 | $80.51 | $187.69 | 1,094,100 | — | — |
| 2025-05-06 | $79.49 | $185.32 | 1,127,100 | — | — |
| 2025-05-05 | $78.66 | $183.38 | 976,300 | — | — |
| 2025-05-02 | $79.61 | $185.60 | 1,013,600 | — | — |
| 2025-05-01 | $77.43 | $180.51 | 1,397,800 | — | — |
| 2025-04-30 | $77.66 | $181.05 | 2,909,900 | — | — |
| 2025-04-29 | $79.24 | $184.73 | 1,191,100 | — | — |
| 2025-04-28 | $79.05 | $184.29 | 1,100,600 | — | — |
| 2025-04-25 | $78.47 | $182.94 | 1,111,900 | — | — |
| 2025-04-24 | $79.34 | $183.99 | 1,195,800 | — | — |
| 2025-04-23 | $78.70 | $182.50 | 1,437,400 | — | — |
| 2025-04-22 | $77.31 | $179.28 | 1,019,300 | — | — |
| 2025-04-21 | $74.17 | $172.00 | 1,987,000 | — | — |
| 2025-04-17 | $75.87 | $175.94 | 1,132,000 | — | — |
| 2025-04-16 | $75.68 | $175.50 | 3,294,800 | — | — |
| 2025-04-15 | $77.35 | $179.37 | 1,598,800 | — | — |
| 2025-04-14 | $76.91 | $178.35 | 1,165,000 | — | — |
| 2025-04-11 | $75.26 | $174.53 | 1,921,700 | — | — |
| 2025-04-10 | $73.82 | $171.19 | 1,575,200 | — | — |
| 2025-04-09 | $76.89 | $178.31 | 2,557,500 | — | — |
| 2025-04-08 | $70.48 | $163.44 | 1,792,400 | — | — |
| 2025-04-07 | $70.75 | $164.07 | 2,620,300 | — | — |
| 2025-04-04 | $71.17 | $165.04 | 2,658,900 | — | — |
| 2025-04-03 | $79.24 | $183.75 | 3,549,500 | — | — |
| 2025-04-02 | $82.91 | $192.27 | 958,300 | — | — |
| 2025-04-01 | $82.00 | $190.16 | 1,267,100 | — | — |
| 2025-03-31 | $81.46 | $188.90 | 1,300,600 | — | — |
| 2025-03-28 | $80.00 | $185.52 | 1,230,900 | — | — |
| 2025-03-27 | $81.89 | $189.90 | 1,040,500 | — | — |
| 2025-03-26 | $82.33 | $190.92 | 1,214,400 | — | — |
| 2025-03-25 | $83.04 | $192.57 | 1,510,300 | — | — |
| 2025-03-24 | $83.34 | $193.26 | 1,873,100 | — | — |
| 2025-03-21 | $81.34 | $188.62 | 10,362,400 | — | — |
| 2025-03-20 | $81.04 | $187.93 | 1,191,400 | — | — |
| 2025-03-19 | $81.39 | $188.74 | 1,841,300 | — | — |
| 2025-03-18 | $80.88 | $187.56 | 1,221,200 | — | — |
| 2025-03-17 | $81.61 | $189.25 | 2,002,300 | — | — |
| 2025-03-14 | $78.83 | $182.80 | 1,217,300 | — | — |
| 2025-03-13 | $77.15 | $178.91 | 1,189,800 | — | — |
| 2025-03-12 | $77.62 | $180.00 | 1,339,200 | — | — |
| 2025-03-11 | $78.61 | $182.29 | 1,618,400 | — | — |
| 2025-03-10 | $77.33 | $179.33 | 1,829,600 | — | — |
| 2025-03-07 | $79.04 | $183.29 | 1,274,500 | — | — |
| 2025-03-06 | $79.46 | $184.27 | 1,279,700 | — | — |
| 2025-03-05 | $81.26 | $188.44 | 2,398,400 | — | — |
| 2025-03-04 | $77.91 | $180.67 | 2,640,100 | — | — |
| 2025-03-03 | $81.39 | $188.74 | 1,688,700 | — | — |
| 2025-02-28 | $82.29 | $190.83 | 1,943,700 | — | — |
| 2025-02-27 | $81.72 | $189.51 | 2,462,600 | — | — |
| 2025-02-26 | $77.28 | $179.21 | 1,002,300 | — | — |
| 2025-02-25 | $76.37 | $177.10 | 1,671,400 | — | — |
| 2025-02-24 | $74.76 | $173.37 | 903,100 | — | — |
| 2025-02-21 | $74.06 | $171.74 | 1,204,100 | — | — |
| 2025-02-20 | $74.79 | $173.44 | 1,073,400 | — | — |
| 2025-02-19 | $74.94 | $173.78 | 1,322,300 | — | — |
| 2025-02-18 | $74.02 | $171.65 | 1,304,700 | — | — |
| 2025-02-14 | $74.36 | $172.44 | 1,150,100 | — | — |
| 2025-02-13 | $75.44 | $174.94 | 967,000 | — | — |
| 2025-02-12 | $75.14 | $174.25 | 961,500 | — | — |
| 2025-02-11 | $75.16 | $174.29 | 1,005,700 | — | — |
| 2025-02-10 | $76.55 | $177.52 | 954,700 | — | — |
| 2025-02-07 | $76.95 | $178.44 | 1,067,000 | — | — |
| 2025-02-06 | $76.67 | $177.80 | 1,689,400 | — | — |
| 2025-02-05 | $77.72 | $180.23 | 2,535,300 | — | — |
| 2025-02-04 | $75.95 | $176.13 | 1,257,500 | — | — |
| 2025-02-03 | $76.23 | $176.77 | 1,042,200 | — | — |
| 2025-01-31 | $76.25 | $176.82 | 1,311,600 | — | — |
| 2025-01-30 | $77.01 | $178.58 | 750,000 | — | — |
| 2025-01-29 | $77.30 | $179.26 | 814,400 | — | — |
| 2025-01-28 | $75.96 | $176.15 | 602,500 | — | — |
| 2025-01-27 | $75.33 | $174.69 | 921,800 | — | — |
| 2025-01-24 | $75.01 | $173.95 | 806,500 | — | — |
| 2025-01-23 | $75.56 | $174.25 | 1,013,400 | — | — |
| 2025-01-22 | $75.34 | $173.74 | 724,200 | — | — |
| 2025-01-21 | $75.45 | $173.99 | 876,700 | — | — |
| 2025-01-17 | $74.98 | $172.91 | 911,400 | — | — |
| 2025-01-16 | $74.30 | $171.34 | 930,100 | — | — |
| 2025-01-15 | $73.33 | $169.10 | 1,471,600 | — | — |
| 2025-01-14 | $72.98 | $168.30 | 1,244,400 | — | — |
| 2025-01-13 | $71.88 | $165.76 | 1,320,300 | — | — |
| 2025-01-10 | $71.80 | $165.58 | 1,523,200 | — | — |
| 2025-01-08 | $72.95 | $168.23 | 1,197,400 | — | — |
| 2025-01-07 | $73.37 | $169.20 | 1,085,300 | — | — |
| 2025-01-06 | $73.27 | $168.97 | 1,075,300 | — | — |
| 2025-01-03 | $73.10 | $168.57 | 1,038,500 | — | — |
| 2025-01-02 | $72.93 | $168.18 | 1,261,900 | — | — |