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
- 1992-12-16 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 | $76.25 | $92.63 | 1,197,600 | — | — |
| 2025-12-30 | $78.62 | $95.51 | 1,375,600 | — | — |
| 2025-12-29 | $75.70 | $91.96 | 864,700 | — | — |
| 2025-12-26 | $75.77 | $92.05 | 358,400 | — | — |
| 2025-12-24 | $75.79 | $92.07 | 563,100 | — | — |
| 2025-12-23 | $75.25 | $91.41 | 689,500 | — | — |
| 2025-12-22 | $75.08 | $91.21 | 915,300 | — | — |
| 2025-12-19 | $75.34 | $91.52 | 1,729,700 | — | — |
| 2025-12-18 | $74.63 | $90.66 | 1,205,600 | — | — |
| 2025-12-17 | $73.49 | $89.28 | 1,072,800 | — | — |
| 2025-12-16 | $78.07 | $94.84 | 1,036,900 | — | — |
| 2025-12-15 | $76.83 | $93.33 | 1,423,600 | — | — |
| 2025-12-12 | $77.93 | $94.67 | 1,083,900 | — | — |
| 2025-12-11 | $83.97 | $102.01 | 498,100 | — | — |
| 2025-12-10 | $82.61 | $100.35 | 933,600 | — | — |
| 2025-12-09 | $81.65 | $99.19 | 1,460,800 | — | — |
| 2025-12-08 | $83.03 | $100.86 | 951,400 | — | — |
| 2025-12-05 | $87.53 | $106.33 | 837,400 | — | — |
| 2025-12-04 | $86.85 | $105.51 | 1,436,800 | — | — |
| 2025-12-03 | $88.63 | $107.67 | 876,000 | — | — |
| 2025-12-02 | $91.06 | $110.62 | 639,900 | — | — |
| 2025-12-01 | $91.63 | $111.31 | 865,300 | — | — |
| 2025-11-28 | $93.48 | $113.56 | 258,800 | — | — |
| 2025-11-26 | $93.20 | $113.22 | 798,000 | — | — |
| 2025-11-25 | $94.14 | $114.24 | 951,900 | — | — |
| 2025-11-24 | $93.60 | $113.58 | 627,300 | — | — |
| 2025-11-21 | $91.52 | $111.06 | 1,160,700 | — | — |
| 2025-11-20 | $89.16 | $108.20 | 746,400 | — | — |
| 2025-11-19 | $91.88 | $111.50 | 676,400 | — | — |
| 2025-11-18 | $90.38 | $109.68 | 768,200 | — | — |
| 2025-11-17 | $91.95 | $111.58 | 980,000 | — | — |
| 2025-11-14 | $94.04 | $114.12 | 792,700 | — | — |
| 2025-11-13 | $95.17 | $115.49 | 1,198,800 | — | — |
| 2025-11-12 | $102.04 | $123.83 | 860,000 | — | — |
| 2025-11-11 | $103.90 | $126.08 | 898,200 | — | — |
| 2025-11-10 | $105.79 | $128.38 | 1,090,700 | — | — |
| 2025-11-07 | $105.53 | $128.06 | 1,676,100 | — | — |
| 2025-11-06 | $100.03 | $121.39 | 2,520,300 | — | — |
| 2025-11-05 | $93.46 | $113.41 | 1,861,200 | — | — |
| 2025-11-04 | $89.93 | $109.13 | 1,394,400 | — | — |
| 2025-11-03 | $95.90 | $116.38 | 1,681,400 | — | — |
| 2025-10-31 | $98.39 | $119.40 | 1,438,200 | — | — |
| 2025-10-30 | $100.66 | $122.15 | 763,100 | — | — |
| 2025-10-29 | $103.27 | $125.32 | 944,300 | — | — |
| 2025-10-28 | $103.34 | $125.40 | 595,000 | — | — |
| 2025-10-27 | $104.97 | $127.38 | 685,300 | — | — |
| 2025-10-24 | $106.24 | $128.92 | 716,000 | — | — |
| 2025-10-23 | $101.75 | $123.47 | 510,200 | — | — |
| 2025-10-22 | $97.70 | $118.56 | 947,900 | — | — |
| 2025-10-21 | $102.29 | $124.13 | 525,100 | — | — |
| 2025-10-20 | $100.96 | $122.52 | 453,800 | — | — |
| 2025-10-17 | $97.24 | $118.00 | 1,780,900 | — | — |
| 2025-10-16 | $100.05 | $121.41 | 1,853,700 | — | — |
| 2025-10-15 | $104.26 | $126.52 | 974,500 | — | — |
| 2025-10-14 | $104.16 | $126.40 | 741,900 | — | — |
| 2025-10-13 | $101.96 | $123.73 | 458,300 | — | — |
| 2025-10-10 | $99.50 | $120.74 | 726,900 | — | — |
| 2025-10-09 | $101.22 | $122.83 | 600,800 | — | — |
| 2025-10-08 | $102.45 | $124.32 | 906,700 | — | — |
| 2025-10-07 | $103.04 | $125.04 | 1,095,700 | — | — |
| 2025-10-06 | $103.85 | $126.02 | 1,458,200 | — | — |
| 2025-10-03 | $98.32 | $119.31 | 831,700 | — | — |
| 2025-10-02 | $98.35 | $119.35 | 735,700 | — | — |
| 2025-10-01 | $95.92 | $116.40 | 861,700 | — | — |
| 2025-09-30 | $93.44 | $113.39 | 867,700 | — | — |
| 2025-09-29 | $91.49 | $111.02 | 907,400 | — | — |
| 2025-09-26 | $91.01 | $110.44 | 1,313,700 | — | — |
| 2025-09-25 | $88.13 | $106.95 | 1,062,500 | — | — |
| 2025-09-24 | $90.99 | $110.42 | 1,189,000 | — | — |
| 2025-09-23 | $94.26 | $114.39 | 1,083,200 | — | — |
| 2025-09-22 | $92.94 | $112.78 | 1,082,200 | — | — |
| 2025-09-19 | $91.56 | $111.11 | 2,297,300 | — | — |
| 2025-09-18 | $88.64 | $107.57 | 1,566,500 | — | — |
| 2025-09-17 | $80.52 | $97.71 | 1,634,400 | — | — |
| 2025-09-16 | $83.99 | $101.92 | 1,572,500 | — | — |
| 2025-09-15 | $83.50 | $101.33 | 1,040,800 | — | — |
| 2025-09-12 | $82.18 | $99.73 | 1,306,900 | — | — |
| 2025-09-11 | $82.47 | $100.08 | 1,117,800 | — | — |
| 2025-09-10 | $84.99 | $103.14 | 1,527,600 | — | — |
| 2025-09-09 | $78.16 | $94.85 | 1,054,300 | — | — |
| 2025-09-08 | $80.88 | $98.15 | 1,045,200 | — | — |
| 2025-09-05 | $81.15 | $98.48 | 695,400 | — | — |
| 2025-09-04 | $81.41 | $98.67 | 671,900 | — | — |
| 2025-09-03 | $80.25 | $97.26 | 464,800 | — | — |
| 2025-09-02 | $81.69 | $99.01 | 582,100 | — | — |
| 2025-08-29 | $82.95 | $100.54 | 861,200 | — | — |
| 2025-08-28 | $85.12 | $103.17 | 537,200 | — | — |
| 2025-08-27 | $84.75 | $102.72 | 810,600 | — | — |
| 2025-08-26 | $84.69 | $102.65 | 1,020,500 | — | — |
| 2025-08-25 | $83.57 | $101.29 | 966,500 | — | — |
| 2025-08-22 | $85.98 | $104.21 | 997,600 | — | — |
| 2025-08-21 | $80.93 | $98.09 | 767,500 | — | — |
| 2025-08-20 | $80.09 | $97.07 | 842,400 | — | — |
| 2025-08-19 | $82.31 | $99.76 | 1,207,700 | — | — |
| 2025-08-18 | $81.82 | $99.17 | 958,100 | — | — |
| 2025-08-15 | $79.55 | $96.42 | 1,315,200 | — | — |
| 2025-08-14 | $83.11 | $100.73 | 1,280,500 | — | — |
| 2025-08-13 | $88.29 | $107.01 | 2,758,100 | — | — |
| 2025-08-12 | $82.95 | $100.54 | 2,733,300 | — | — |
| 2025-08-11 | $72.08 | $87.36 | 7,087,000 | — | — |
| 2025-08-08 | $80.52 | $97.59 | 1,953,700 | — | — |
| 2025-08-07 | $82.73 | $100.27 | 1,230,800 | — | — |
| 2025-08-06 | $81.49 | $98.77 | 842,800 | — | — |
| 2025-08-05 | $83.38 | $101.06 | 673,000 | — | — |
| 2025-08-04 | $82.05 | $99.45 | 856,700 | — | — |
| 2025-08-01 | $81.65 | $98.96 | 1,588,100 | — | — |
| 2025-07-31 | $83.50 | $101.20 | 1,718,300 | — | — |
| 2025-07-30 | $80.74 | $97.86 | 1,167,600 | — | — |
| 2025-07-29 | $81.21 | $98.43 | 865,600 | — | — |
| 2025-07-28 | $83.08 | $100.69 | 1,151,100 | — | — |
| 2025-07-25 | $83.37 | $101.05 | 1,460,900 | — | — |
| 2025-07-24 | $77.56 | $94.00 | 667,600 | — | — |
| 2025-07-23 | $78.75 | $95.45 | 1,428,500 | — | — |
| 2025-07-22 | $76.00 | $92.11 | 1,282,700 | — | — |
| 2025-07-21 | $75.36 | $91.34 | 1,041,000 | — | — |
| 2025-07-18 | $78.69 | $95.37 | 2,237,100 | — | — |
| 2025-07-17 | $79.46 | $96.31 | 1,113,500 | — | — |
| 2025-07-16 | $74.27 | $90.02 | 1,246,300 | — | — |
| 2025-07-15 | $74.25 | $89.99 | 978,700 | — | — |
| 2025-07-14 | $74.49 | $90.28 | 1,245,000 | — | — |
| 2025-07-11 | $76.83 | $93.12 | 1,996,900 | — | — |
| 2025-07-10 | $79.99 | $96.95 | 2,461,300 | — | — |
| 2025-07-09 | $76.79 | $93.07 | 1,185,800 | — | — |
| 2025-07-08 | $75.34 | $91.31 | 851,200 | — | — |
| 2025-07-07 | $73.39 | $88.95 | 1,154,300 | — | — |
| 2025-07-03 | $75.25 | $91.20 | 440,000 | — | — |
| 2025-07-02 | $75.27 | $91.23 | 980,100 | — | — |
| 2025-07-01 | $74.91 | $90.79 | 1,536,100 | — | — |
| 2025-06-30 | $73.75 | $89.39 | 596,700 | — | — |
| 2025-06-27 | $73.59 | $89.19 | 1,981,900 | — | — |
| 2025-06-26 | $72.46 | $87.82 | 1,779,000 | — | — |
| 2025-06-25 | $72.75 | $88.17 | 1,241,100 | — | — |
| 2025-06-24 | $73.25 | $88.78 | 1,268,500 | — | — |
| 2025-06-23 | $72.44 | $87.80 | 883,100 | — | — |
| 2025-06-20 | $72.09 | $87.37 | 773,100 | — | — |
| 2025-06-18 | $71.78 | $87.00 | 817,700 | — | — |
| 2025-06-17 | $72.81 | $88.25 | 1,062,700 | — | — |
| 2025-06-16 | $73.71 | $89.34 | 1,189,600 | — | — |
| 2025-06-13 | $72.99 | $88.47 | 1,011,500 | — | — |
| 2025-06-12 | $74.15 | $89.87 | 1,349,200 | — | — |
| 2025-06-11 | $75.85 | $91.93 | 2,526,400 | — | — |
| 2025-06-10 | $78.56 | $95.22 | 2,976,300 | — | — |
| 2025-06-09 | $93.96 | $113.88 | 727,800 | — | — |
| 2025-06-06 | $96.68 | $117.18 | 658,900 | — | — |
| 2025-06-05 | $94.85 | $114.84 | 424,300 | — | — |
| 2025-06-04 | $95.61 | $115.76 | 420,000 | — | — |
| 2025-06-03 | $95.56 | $115.70 | 498,300 | — | — |
| 2025-06-02 | $94.07 | $113.89 | 516,800 | — | — |
| 2025-05-30 | $96.29 | $116.58 | 525,100 | — | — |
| 2025-05-29 | $96.15 | $116.41 | 546,600 | — | — |
| 2025-05-28 | $97.13 | $117.60 | 479,200 | — | — |
| 2025-05-27 | $100.19 | $121.30 | 529,400 | — | — |
| 2025-05-23 | $99.10 | $119.98 | 291,900 | — | — |
| 2025-05-22 | $99.94 | $121.00 | 490,900 | — | — |
| 2025-05-21 | $100.51 | $121.69 | 526,400 | — | — |
| 2025-05-20 | $104.53 | $126.56 | 381,500 | — | — |
| 2025-05-19 | $106.36 | $128.77 | 395,400 | — | — |
| 2025-05-16 | $106.87 | $129.39 | 444,000 | — | — |
| 2025-05-15 | $104.11 | $126.05 | 333,700 | — | — |
| 2025-05-14 | $104.89 | $126.99 | 355,300 | — | — |
| 2025-05-13 | $105.95 | $128.28 | 503,100 | — | — |
| 2025-05-12 | $104.63 | $126.68 | 682,200 | — | — |
| 2025-05-09 | $100.23 | $121.35 | 580,800 | — | — |
| 2025-05-08 | $99.43 | $120.38 | 1,031,600 | — | — |
| 2025-05-07 | $95.71 | $115.88 | 1,130,300 | — | — |
| 2025-05-06 | $97.44 | $117.97 | 713,600 | — | — |
| 2025-05-05 | $98.92 | $119.77 | 667,500 | — | — |
| 2025-05-02 | $99.37 | $120.31 | 1,246,200 | — | — |
| 2025-05-01 | $96.46 | $116.79 | 1,581,600 | — | — |
| 2025-04-30 | $91.27 | $110.50 | 854,400 | — | — |
| 2025-04-29 | $89.11 | $107.89 | 469,700 | — | — |
| 2025-04-28 | $88.79 | $107.50 | 661,600 | — | — |
| 2025-04-25 | $87.94 | $106.47 | 843,000 | — | — |
| 2025-04-24 | $85.84 | $103.93 | 636,000 | — | — |
| 2025-04-23 | $82.06 | $99.35 | 926,400 | — | — |
| 2025-04-22 | $79.90 | $96.74 | 1,084,400 | — | — |
| 2025-04-21 | $77.92 | $94.34 | 565,100 | — | — |
| 2025-04-17 | $82.46 | $99.84 | 510,700 | — | — |
| 2025-04-16 | $80.44 | $97.39 | 421,700 | — | — |
| 2025-04-15 | $82.09 | $99.39 | 838,100 | — | — |
| 2025-04-14 | $84.01 | $101.71 | 832,600 | — | — |
| 2025-04-11 | $84.16 | $101.90 | 882,300 | — | — |
| 2025-04-10 | $80.42 | $97.37 | 953,700 | — | — |
| 2025-04-09 | $82.22 | $99.55 | 1,022,600 | — | — |
| 2025-04-08 | $73.00 | $88.38 | 962,900 | — | — |
| 2025-04-07 | $74.53 | $90.24 | 905,000 | — | — |
| 2025-04-04 | $74.20 | $89.84 | 1,030,100 | — | — |
| 2025-04-03 | $77.48 | $93.81 | 983,700 | — | — |
| 2025-04-02 | $82.72 | $100.15 | 583,900 | — | — |
| 2025-04-01 | $79.16 | $95.84 | 722,400 | — | — |
| 2025-03-31 | $78.13 | $94.60 | 691,800 | — | — |
| 2025-03-28 | $78.08 | $94.53 | 538,000 | — | — |
| 2025-03-27 | $80.24 | $97.15 | 484,900 | — | — |
| 2025-03-26 | $81.45 | $98.61 | 746,800 | — | — |
| 2025-03-25 | $84.10 | $101.82 | 702,400 | — | — |
| 2025-03-24 | $83.58 | $101.19 | 613,300 | — | — |
| 2025-03-21 | $79.65 | $96.44 | 1,559,200 | — | — |
| 2025-03-20 | $79.42 | $96.16 | 629,500 | — | — |
| 2025-03-19 | $81.48 | $98.65 | 1,037,000 | — | — |
| 2025-03-18 | $79.80 | $96.62 | 892,700 | — | — |
| 2025-03-17 | $82.76 | $100.08 | 772,500 | — | — |
| 2025-03-14 | $82.14 | $99.33 | 590,400 | — | — |
| 2025-03-13 | $78.31 | $94.70 | 722,400 | — | — |
| 2025-03-12 | $81.55 | $98.62 | 1,292,300 | — | — |
| 2025-03-11 | $82.39 | $99.63 | 1,824,400 | — | — |
| 2025-03-10 | $79.79 | $96.49 | 1,358,600 | — | — |
| 2025-03-07 | $82.07 | $99.25 | 1,591,900 | — | — |
| 2025-03-06 | $81.25 | $98.25 | 1,742,200 | — | — |
| 2025-03-05 | $81.94 | $99.09 | 2,574,300 | — | — |
| 2025-03-04 | $75.25 | $91.00 | 1,948,400 | — | — |
| 2025-03-03 | $73.52 | $88.91 | 1,670,100 | — | — |
| 2025-02-28 | $76.80 | $92.87 | 2,492,300 | — | — |
| 2025-02-27 | $78.64 | $95.10 | 2,485,100 | — | — |
| 2025-02-26 | $102.02 | $123.37 | 781,700 | — | — |
| 2025-02-25 | $100.29 | $121.28 | 755,700 | — | — |
| 2025-02-24 | $100.07 | $121.01 | 1,099,700 | — | — |
| 2025-02-21 | $103.63 | $125.32 | 930,800 | — | — |
| 2025-02-20 | $110.59 | $133.73 | 629,500 | — | — |
| 2025-02-19 | $114.11 | $137.99 | 540,600 | — | — |
| 2025-02-18 | $114.76 | $138.78 | 466,300 | — | — |
| 2025-02-14 | $113.16 | $136.84 | 269,100 | — | — |
| 2025-02-13 | $112.86 | $136.48 | 587,700 | — | — |
| 2025-02-12 | $109.59 | $132.52 | 470,600 | — | — |
| 2025-02-11 | $112.76 | $136.36 | 475,600 | — | — |
| 2025-02-10 | $113.27 | $136.97 | 542,700 | — | — |
| 2025-02-07 | $112.77 | $136.37 | 708,700 | — | — |
| 2025-02-06 | $114.05 | $137.92 | 826,600 | — | — |
| 2025-02-05 | $114.90 | $138.95 | 893,900 | — | — |
| 2025-02-04 | $110.93 | $134.15 | 845,800 | — | — |
| 2025-02-03 | $115.09 | $139.18 | 859,100 | — | — |
| 2025-01-31 | $116.38 | $140.74 | 913,200 | — | — |
| 2025-01-30 | $116.60 | $141.00 | 1,011,200 | — | — |
| 2025-01-29 | $110.40 | $133.50 | 874,900 | — | — |
| 2025-01-28 | $111.77 | $135.16 | 1,354,300 | — | — |
| 2025-01-27 | $112.70 | $136.29 | 1,792,700 | — | — |
| 2025-01-24 | $132.71 | $160.48 | 528,200 | — | — |
| 2025-01-23 | $134.76 | $162.96 | 608,700 | — | — |
| 2025-01-22 | $136.95 | $165.61 | 622,400 | — | — |
| 2025-01-21 | $132.15 | $159.81 | 459,700 | — | — |
| 2025-01-17 | $130.18 | $157.42 | 1,095,500 | — | — |
| 2025-01-16 | $131.53 | $159.06 | 502,200 | — | — |
| 2025-01-15 | $129.95 | $157.15 | 630,200 | — | — |
| 2025-01-14 | $128.11 | $154.92 | 494,000 | — | — |
| 2025-01-13 | $123.40 | $149.22 | 599,100 | — | — |
| 2025-01-10 | $122.07 | $147.62 | 522,900 | — | — |
| 2025-01-08 | $120.19 | $145.34 | 470,600 | — | — |
| 2025-01-07 | $120.44 | $145.65 | 525,300 | — | — |
| 2025-01-06 | $122.32 | $147.92 | 750,000 | — | — |
| 2025-01-03 | $120.01 | $145.13 | 471,500 | — | — |
| 2025-01-02 | $117.94 | $142.62 | 344,300 | — | — |