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
- 1978-10-31 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 | $172.27 | $215.41 | 3,552,200 | — | — |
| 2025-12-30 | $176.06 | $220.15 | 6,008,000 | — | — |
| 2025-12-29 | $179.68 | $224.68 | 3,906,300 | — | — |
| 2025-12-26 | $181.54 | $227.00 | 3,351,600 | — | — |
| 2025-12-24 | $179.56 | $224.53 | 3,067,000 | — | — |
| 2025-12-23 | $178.25 | $222.89 | 3,721,100 | — | — |
| 2025-12-22 | $176.76 | $221.02 | 8,685,200 | — | — |
| 2025-12-19 | $181.08 | $226.43 | 36,269,600 | — | — |
| 2025-12-18 | $175.01 | $218.84 | 9,147,100 | — | — |
| 2025-12-17 | $166.26 | $207.90 | 6,693,100 | — | — |
| 2025-12-16 | $174.58 | $218.30 | 5,857,000 | — | — |
| 2025-12-15 | $172.04 | $215.12 | 5,781,900 | — | — |
| 2025-12-12 | $176.34 | $220.50 | 9,677,900 | — | — |
| 2025-12-11 | $187.20 | $234.08 | 7,468,900 | — | — |
| 2025-12-10 | $181.95 | $227.51 | 7,966,000 | — | — |
| 2025-12-09 | $169.54 | $212.00 | 3,709,900 | — | — |
| 2025-12-08 | $169.78 | $212.30 | 4,272,200 | — | — |
| 2025-12-05 | $168.89 | $211.18 | 5,815,300 | — | — |
| 2025-12-04 | $161.00 | $201.32 | 6,303,300 | — | — |
| 2025-12-03 | $155.59 | $194.40 | 6,756,400 | — | — |
| 2025-12-02 | $159.99 | $199.89 | 7,657,400 | — | — |
| 2025-12-01 | $163.54 | $204.33 | 7,882,200 | — | — |
| 2025-11-28 | $163.33 | $204.07 | 3,232,100 | — | — |
| 2025-11-26 | $157.74 | $197.08 | 4,853,800 | — | — |
| 2025-11-25 | $155.41 | $194.17 | 5,467,700 | — | — |
| 2025-11-24 | $150.93 | $188.57 | 10,818,400 | — | — |
| 2025-11-21 | $139.19 | $173.91 | 11,191,100 | — | — |
| 2025-11-20 | $140.23 | $175.21 | 11,373,600 | — | — |
| 2025-11-19 | $153.97 | $192.37 | 6,499,100 | — | — |
| 2025-11-18 | $152.86 | $190.99 | 9,321,300 | — | — |
| 2025-11-17 | $162.45 | $202.97 | 8,774,200 | — | — |
| 2025-11-14 | $157.83 | $197.20 | 9,677,800 | — | — |
| 2025-11-13 | $157.16 | $196.36 | 10,238,600 | — | — |
| 2025-11-12 | $166.11 | $207.54 | 9,868,300 | — | — |
| 2025-11-11 | $169.99 | $212.39 | 9,244,000 | — | — |
| 2025-11-10 | $174.22 | $217.67 | 11,230,700 | — | — |
| 2025-11-07 | $162.96 | $203.61 | 9,652,800 | — | — |
| 2025-11-06 | $163.60 | $204.40 | 8,419,200 | — | — |
| 2025-11-05 | $160.10 | $200.03 | 9,749,000 | — | — |
| 2025-11-04 | $152.18 | $190.14 | 8,870,900 | — | — |
| 2025-11-03 | $158.02 | $197.43 | 13,275,400 | — | — |
| 2025-10-31 | $150.21 | $187.67 | 20,139,900 | — | — |
| 2025-10-30 | $138.13 | $172.58 | 13,870,700 | — | — |
| 2025-10-29 | $141.38 | $176.64 | 18,267,300 | — | — |
| 2025-10-28 | $124.92 | $156.08 | 7,031,900 | — | — |
| 2025-10-27 | $126.67 | $158.26 | 7,249,300 | — | — |
| 2025-10-24 | $129.43 | $161.71 | 6,546,400 | — | — |
| 2025-10-23 | $125.72 | $157.08 | 7,263,500 | — | — |
| 2025-10-22 | $120.47 | $150.52 | 9,033,800 | — | — |
| 2025-10-21 | $121.41 | $151.69 | 4,594,400 | — | — |
| 2025-10-20 | $121.53 | $151.84 | 10,172,200 | — | — |
| 2025-10-17 | $126.20 | $157.68 | 6,868,400 | — | — |
| 2025-10-16 | $125.92 | $157.33 | 13,878,600 | — | — |
| 2025-10-15 | $120.44 | $150.48 | 9,943,300 | — | — |
| 2025-10-14 | $113.13 | $141.35 | 7,844,200 | — | — |
| 2025-10-13 | $118.86 | $148.51 | 8,388,900 | — | — |
| 2025-10-10 | $115.42 | $144.21 | 7,046,200 | — | — |
| 2025-10-09 | $119.70 | $149.56 | 6,234,300 | — | — |
| 2025-10-08 | $121.18 | $151.40 | 7,191,700 | — | — |
| 2025-10-07 | $119.93 | $149.84 | 13,674,300 | — | — |
| 2025-10-06 | $125.28 | $156.53 | 13,060,300 | — | — |
| 2025-10-03 | $131.31 | $164.06 | 8,465,900 | — | — |
| 2025-10-02 | $131.26 | $164.00 | 15,306,200 | — | — |
| 2025-10-01 | $130.59 | $163.16 | 18,540,400 | — | — |
| 2025-09-30 | $120.06 | $150.01 | 13,861,700 | — | — |
| 2025-09-29 | $116.74 | $145.86 | 14,023,900 | — | — |
| 2025-09-26 | $106.88 | $133.54 | 5,520,000 | — | — |
| 2025-09-25 | $107.21 | $133.95 | 8,499,400 | — | — |
| 2025-09-24 | $109.69 | $137.05 | 8,412,700 | — | — |
| 2025-09-23 | $110.25 | $137.75 | 7,375,500 | — | — |
| 2025-09-22 | $112.41 | $140.45 | 9,686,300 | — | — |
| 2025-09-19 | $106.63 | $133.23 | 11,030,700 | — | — |
| 2025-09-18 | $105.15 | $131.38 | 10,389,100 | — | — |
| 2025-09-17 | $100.94 | $126.12 | 8,787,600 | — | — |
| 2025-09-16 | $103.09 | $128.80 | 8,734,900 | — | — |
| 2025-09-15 | $102.39 | $127.93 | 12,523,300 | — | — |
| 2025-09-12 | $97.66 | $122.02 | 6,753,100 | — | — |
| 2025-09-11 | $96.15 | $120.13 | 6,985,100 | — | — |
| 2025-09-10 | $95.02 | $118.72 | 8,398,400 | — | — |
| 2025-09-09 | $94.54 | $118.12 | 7,195,000 | — | — |
| 2025-09-08 | $93.29 | $116.56 | 8,499,400 | — | — |
| 2025-09-05 | $92.04 | $115.00 | 20,310,400 | — | — |
| 2025-09-04 | $90.49 | $113.06 | 13,542,500 | — | — |
| 2025-09-03 | $86.00 | $107.32 | 12,194,800 | — | — |
| 2025-09-02 | $81.91 | $102.22 | 5,777,800 | — | — |
| 2025-08-29 | $80.34 | $100.26 | 5,004,400 | — | — |
| 2025-08-28 | $82.04 | $102.38 | 4,557,500 | — | — |
| 2025-08-27 | $80.67 | $100.67 | 5,536,600 | — | — |
| 2025-08-26 | $79.71 | $99.48 | 8,724,600 | — | — |
| 2025-08-25 | $79.22 | $98.86 | 5,401,400 | — | — |
| 2025-08-22 | $76.97 | $96.06 | 6,521,300 | — | — |
| 2025-08-21 | $74.66 | $93.17 | 5,490,400 | — | — |
| 2025-08-20 | $75.64 | $94.40 | 5,478,100 | — | — |
| 2025-08-19 | $75.86 | $94.67 | 3,770,800 | — | — |
| 2025-08-18 | $76.29 | $95.21 | 5,191,900 | — | — |
| 2025-08-15 | $75.06 | $93.67 | 4,258,400 | — | — |
| 2025-08-14 | $76.24 | $95.14 | 6,621,400 | — | — |
| 2025-08-13 | $76.07 | $94.93 | 5,298,600 | — | — |
| 2025-08-12 | $75.91 | $94.73 | 7,694,700 | — | — |
| 2025-08-11 | $74.64 | $93.15 | 7,304,300 | — | — |
| 2025-08-08 | $74.97 | $93.56 | 4,983,600 | — | — |
| 2025-08-07 | $74.44 | $92.90 | 6,938,300 | — | — |
| 2025-08-06 | $73.78 | $92.07 | 7,647,000 | — | — |
| 2025-08-05 | $75.84 | $94.65 | 5,898,200 | — | — |
| 2025-08-04 | $77.29 | $96.46 | 5,097,400 | — | — |
| 2025-08-01 | $76.55 | $95.53 | 8,789,800 | — | — |
| 2025-07-31 | $78.69 | $98.20 | 24,012,700 | — | — |
| 2025-07-30 | $71.43 | $89.14 | 13,984,000 | — | — |
| 2025-07-29 | $70.61 | $88.12 | 8,861,400 | — | — |
| 2025-07-28 | $68.99 | $86.10 | 4,508,800 | — | — |
| 2025-07-25 | $68.82 | $85.88 | 7,880,400 | — | — |
| 2025-07-24 | $69.02 | $86.13 | 8,054,300 | — | — |
| 2025-07-23 | $69.32 | $86.51 | 7,210,600 | — | — |
| 2025-07-22 | $67.06 | $83.69 | 5,096,700 | — | — |
| 2025-07-21 | $68.74 | $85.79 | 4,128,000 | — | — |
| 2025-07-18 | $68.00 | $84.86 | 4,275,300 | — | — |
| 2025-07-17 | $67.02 | $83.64 | 6,211,300 | — | — |
| 2025-07-16 | $66.53 | $83.03 | 4,780,100 | — | — |
| 2025-07-15 | $67.53 | $84.28 | 6,334,700 | — | — |
| 2025-07-14 | $66.93 | $83.53 | 5,100,300 | — | — |
| 2025-07-11 | $66.14 | $82.54 | 5,339,200 | — | — |
| 2025-07-10 | $65.06 | $81.19 | 3,916,700 | — | — |
| 2025-07-09 | $64.64 | $80.67 | 8,534,200 | — | — |
| 2025-07-08 | $64.02 | $79.89 | 8,355,200 | — | — |
| 2025-07-07 | $65.22 | $81.39 | 6,232,200 | — | — |
| 2025-07-03 | $66.08 | $82.47 | 5,162,100 | — | — |
| 2025-07-02 | $65.78 | $82.09 | 7,125,000 | — | — |
| 2025-07-01 | $63.84 | $79.67 | 5,360,800 | — | — |
| 2025-06-30 | $63.99 | $79.86 | 6,074,400 | — | — |
| 2025-06-27 | $63.29 | $78.98 | 6,642,300 | — | — |
| 2025-06-26 | $63.51 | $79.26 | 5,930,300 | — | — |
| 2025-06-25 | $62.55 | $78.06 | 4,530,300 | — | — |
| 2025-06-24 | $62.07 | $77.46 | 6,021,000 | — | — |
| 2025-06-23 | $60.38 | $75.35 | 4,627,000 | — | — |
| 2025-06-20 | $59.29 | $73.99 | 9,426,300 | — | — |
| 2025-06-18 | $59.19 | $73.87 | 6,647,400 | — | — |
| 2025-06-17 | $58.57 | $73.09 | 9,616,500 | — | — |
| 2025-06-16 | $57.41 | $71.65 | 5,552,500 | — | — |
| 2025-06-13 | $55.70 | $69.51 | 10,554,500 | — | — |
| 2025-06-12 | $55.78 | $69.61 | 3,608,800 | — | — |
| 2025-06-11 | $55.67 | $69.47 | 4,411,400 | — | — |
| 2025-06-10 | $55.95 | $69.82 | 7,168,100 | — | — |
| 2025-06-09 | $57.02 | $71.16 | 6,549,900 | — | — |
| 2025-06-06 | $55.45 | $69.20 | 5,952,100 | — | — |
| 2025-06-05 | $55.05 | $68.70 | 10,981,500 | — | — |
| 2025-06-04 | $54.43 | $67.93 | 4,739,600 | — | — |
| 2025-06-03 | $53.77 | $66.98 | 5,635,300 | — | — |
| 2025-06-02 | $52.19 | $65.01 | 4,214,600 | — | — |
| 2025-05-30 | $51.55 | $64.21 | 7,402,800 | — | — |
| 2025-05-29 | $52.55 | $65.46 | 4,570,900 | — | — |
| 2025-05-28 | $52.35 | $65.21 | 6,782,100 | — | — |
| 2025-05-27 | $51.82 | $64.55 | 6,374,500 | — | — |
| 2025-05-23 | $50.18 | $62.51 | 5,763,200 | — | — |
| 2025-05-22 | $49.84 | $62.08 | 5,802,900 | — | — |
| 2025-05-21 | $49.49 | $61.65 | 7,278,800 | — | — |
| 2025-05-20 | $50.63 | $63.07 | 4,930,400 | — | — |
| 2025-05-19 | $50.72 | $63.18 | 5,283,200 | — | — |
| 2025-05-16 | $49.99 | $62.27 | 4,955,600 | — | — |
| 2025-05-15 | $49.75 | $61.97 | 8,249,400 | — | — |
| 2025-05-14 | $49.20 | $61.29 | 8,649,600 | — | — |
| 2025-05-13 | $49.01 | $61.05 | 8,113,500 | — | — |
| 2025-05-12 | $46.57 | $58.01 | 6,957,400 | — | — |
| 2025-05-09 | $44.10 | $54.93 | 4,960,100 | — | — |
| 2025-05-08 | $44.30 | $55.18 | 5,320,500 | — | — |
| 2025-05-07 | $44.30 | $55.18 | 7,564,600 | — | — |
| 2025-05-06 | $44.29 | $55.17 | 4,952,400 | — | — |
| 2025-05-05 | $45.03 | $56.09 | 7,522,000 | — | — |
| 2025-05-02 | $44.69 | $55.67 | 8,263,300 | — | — |
| 2025-05-01 | $43.95 | $54.75 | 9,378,300 | — | — |
| 2025-04-30 | $43.86 | $54.63 | 15,906,000 | — | — |
| 2025-04-29 | $40.62 | $50.60 | 6,871,700 | — | — |
| 2025-04-28 | $40.91 | $50.96 | 5,916,400 | — | — |
| 2025-04-25 | $40.78 | $50.80 | 4,158,500 | — | — |
| 2025-04-24 | $40.17 | $50.04 | 5,943,900 | — | — |
| 2025-04-23 | $37.70 | $46.96 | 5,526,000 | — | — |
| 2025-04-22 | $36.68 | $45.69 | 5,086,900 | — | — |
| 2025-04-21 | $35.96 | $44.79 | 6,676,600 | — | — |
| 2025-04-17 | $36.51 | $45.48 | 7,393,300 | — | — |
| 2025-04-16 | $35.62 | $44.37 | 7,265,300 | — | — |
| 2025-04-15 | $35.93 | $44.76 | 6,199,500 | — | — |
| 2025-04-14 | $35.82 | $44.62 | 9,947,400 | — | — |
| 2025-04-11 | $34.40 | $42.85 | 8,654,100 | — | — |
| 2025-04-10 | $34.87 | $43.44 | 15,245,500 | — | — |
| 2025-04-09 | $36.30 | $45.22 | 20,134,800 | — | — |
| 2025-04-08 | $31.55 | $39.30 | 17,547,200 | — | — |
| 2025-04-07 | $31.16 | $38.81 | 14,472,100 | — | — |
| 2025-04-04 | $30.54 | $38.04 | 22,939,100 | — | — |
| 2025-04-03 | $34.15 | $42.54 | 21,307,200 | — | — |
| 2025-04-02 | $41.78 | $52.04 | 5,017,500 | — | — |
| 2025-04-01 | $40.89 | $50.93 | 5,292,700 | — | — |
| 2025-03-31 | $40.43 | $50.36 | 8,212,200 | — | — |
| 2025-03-28 | $40.62 | $50.60 | 4,640,100 | — | — |
| 2025-03-27 | $41.91 | $52.20 | 4,909,700 | — | — |
| 2025-03-26 | $42.62 | $53.09 | 7,243,700 | — | — |
| 2025-03-25 | $43.39 | $54.05 | 8,749,500 | — | — |
| 2025-03-24 | $44.31 | $55.19 | 5,619,600 | — | — |
| 2025-03-21 | $43.66 | $54.38 | 7,712,800 | — | — |
| 2025-03-20 | $44.51 | $55.44 | 4,910,100 | — | — |
| 2025-03-19 | $44.90 | $55.93 | 3,603,100 | — | — |
| 2025-03-18 | $44.34 | $55.23 | 5,205,800 | — | — |
| 2025-03-17 | $44.75 | $55.74 | 5,734,100 | — | — |
| 2025-03-14 | $44.53 | $55.47 | 7,882,100 | — | — |
| 2025-03-13 | $42.03 | $52.35 | 5,495,100 | — | — |
| 2025-03-12 | $42.96 | $53.51 | 5,998,300 | — | — |
| 2025-03-11 | $41.80 | $52.07 | 9,283,700 | — | — |
| 2025-03-10 | $40.54 | $50.50 | 10,563,700 | — | — |
| 2025-03-07 | $41.70 | $51.94 | 12,084,700 | — | — |
| 2025-03-06 | $41.45 | $51.63 | 11,790,200 | — | — |
| 2025-03-05 | $44.20 | $55.06 | 7,615,500 | — | — |
| 2025-03-04 | $44.63 | $55.59 | 11,765,400 | — | — |
| 2025-03-03 | $47.01 | $58.56 | 8,841,500 | — | — |
| 2025-02-28 | $48.93 | $60.95 | 9,268,600 | — | — |
| 2025-02-27 | $48.20 | $60.04 | 9,392,100 | — | — |
| 2025-02-26 | $50.16 | $62.48 | 8,546,700 | — | — |
| 2025-02-25 | $49.07 | $61.12 | 11,679,700 | — | — |
| 2025-02-24 | $49.02 | $61.06 | 18,354,400 | — | — |
| 2025-02-21 | $51.93 | $64.69 | 11,982,940 | — | — |
| 2025-02-20 | $53.89 | $67.12 | 6,119,404 | — | — |
| 2025-02-19 | $54.04 | $67.32 | 6,930,271 | — | — |
| 2025-02-18 | $54.44 | $67.82 | 12,388,043 | — | — |
| 2025-02-14 | $51.69 | $64.39 | 7,511,862 | — | — |
| 2025-02-13 | $51.07 | $63.61 | 7,400,465 | — | — |
| 2025-02-12 | $50.85 | $63.35 | 10,940,549 | — | — |
| 2025-02-11 | $52.09 | $64.89 | 12,215,656 | — | — |
| 2025-02-10 | $52.18 | $65.00 | 13,865,305 | — | — |
| 2025-02-07 | $48.72 | $60.69 | 5,050,420 | — | — |
| 2025-02-06 | $48.74 | $60.71 | 4,065,844 | — | — |
| 2025-02-05 | $48.92 | $60.94 | 7,064,291 | — | — |
| 2025-02-04 | $48.23 | $60.08 | 6,841,233 | — | — |
| 2025-02-03 | $48.69 | $60.65 | 8,414,015 | — | — |
| 2025-01-31 | $49.23 | $61.32 | 10,873,605 | — | — |
| 2025-01-30 | $49.72 | $61.93 | 21,901,207 | — | — |
| 2025-01-29 | $47.47 | $59.13 | 14,111,912 | — | — |
| 2025-01-28 | $47.52 | $59.19 | 9,649,036 | — | — |
| 2025-01-27 | $48.68 | $60.63 | 10,044,348 | — | — |
| 2025-01-24 | $50.95 | $63.47 | 7,999,520 | — | — |
| 2025-01-23 | $51.91 | $64.66 | 9,339,719 | — | — |
| 2025-01-22 | $51.87 | $64.62 | 12,357,482 | — | — |
| 2025-01-21 | $50.97 | $63.49 | 9,321,329 | — | — |
| 2025-01-17 | $49.16 | $61.24 | 9,473,342 | — | — |
| 2025-01-16 | $48.56 | $60.49 | 7,025,527 | — | — |
| 2025-01-15 | $48.85 | $60.85 | 6,624,129 | — | — |
| 2025-01-14 | $47.42 | $59.07 | 5,924,923 | — | — |
| 2025-01-13 | $46.88 | $58.39 | 5,228,231 | — | — |
| 2025-01-10 | $47.48 | $59.15 | 6,156,316 | — | — |
| 2025-01-08 | $48.42 | $60.31 | 6,107,762 | — | — |
| 2025-01-07 | $49.03 | $61.08 | 5,982,209 | — | — |
| 2025-01-06 | $49.62 | $61.81 | 8,775,194 | — | — |
| 2025-01-03 | $48.43 | $60.32 | 5,484,232 | — | — |
| 2025-01-02 | $46.76 | $58.25 | 6,975,650 | — | — |