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
- 1992-04-16 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 | $104.32 | $135.75 | 671,000 | — | — |
| 2025-12-30 | $104.73 | $136.28 | 520,800 | — | — |
| 2025-12-29 | $104.38 | $135.83 | 622,700 | — | — |
| 2025-12-26 | $105.45 | $137.22 | 571,600 | — | — |
| 2025-12-24 | $105.28 | $137.00 | 360,200 | — | — |
| 2025-12-23 | $105.60 | $137.42 | 500,900 | — | — |
| 2025-12-22 | $105.77 | $137.64 | 650,300 | — | — |
| 2025-12-19 | $105.79 | $137.66 | 1,540,000 | — | — |
| 2025-12-18 | $106.86 | $139.06 | 824,100 | — | — |
| 2025-12-17 | $106.36 | $138.40 | 909,200 | — | — |
| 2025-12-16 | $106.46 | $138.53 | 671,500 | — | — |
| 2025-12-15 | $108.33 | $140.97 | 767,300 | — | — |
| 2025-12-12 | $109.16 | $142.05 | 896,400 | — | — |
| 2025-12-11 | $108.86 | $141.66 | 674,800 | — | — |
| 2025-12-10 | $108.08 | $140.64 | 922,000 | — | — |
| 2025-12-09 | $104.01 | $135.35 | 737,800 | — | — |
| 2025-12-08 | $104.24 | $135.65 | 761,400 | — | — |
| 2025-12-05 | $105.26 | $136.97 | 614,300 | — | — |
| 2025-12-04 | $105.79 | $137.66 | 624,500 | — | — |
| 2025-12-03 | $105.13 | $136.80 | 941,500 | — | — |
| 2025-12-02 | $104.26 | $135.67 | 1,481,700 | — | — |
| 2025-12-01 | $106.80 | $138.98 | 796,000 | — | — |
| 2025-11-28 | $105.96 | $137.88 | 284,600 | — | — |
| 2025-11-26 | $105.58 | $137.39 | 1,250,600 | — | — |
| 2025-11-25 | $111.12 | $144.60 | 847,900 | — | — |
| 2025-11-24 | $107.34 | $139.68 | 660,400 | — | — |
| 2025-11-21 | $106.00 | $137.94 | 691,800 | — | — |
| 2025-11-20 | $100.14 | $130.31 | 559,200 | — | — |
| 2025-11-19 | $101.21 | $131.70 | 407,100 | — | — |
| 2025-11-18 | $102.10 | $132.86 | 461,500 | — | — |
| 2025-11-17 | $102.70 | $133.64 | 418,300 | — | — |
| 2025-11-14 | $104.43 | $135.89 | 458,400 | — | — |
| 2025-11-13 | $106.09 | $137.68 | 378,400 | — | — |
| 2025-11-12 | $108.48 | $140.78 | 450,300 | — | — |
| 2025-11-11 | $107.27 | $139.21 | 434,200 | — | — |
| 2025-11-10 | $105.23 | $136.56 | 751,700 | — | — |
| 2025-11-07 | $105.56 | $136.99 | 513,300 | — | — |
| 2025-11-06 | $105.65 | $137.10 | 595,400 | — | — |
| 2025-11-05 | $106.77 | $138.56 | 583,900 | — | — |
| 2025-11-04 | $104.69 | $135.86 | 602,000 | — | — |
| 2025-11-03 | $105.26 | $136.60 | 866,000 | — | — |
| 2025-10-31 | $103.16 | $133.87 | 1,359,800 | — | — |
| 2025-10-30 | $106.12 | $137.71 | 1,224,900 | — | — |
| 2025-10-29 | $108.30 | $140.54 | 1,140,600 | — | — |
| 2025-10-28 | $107.92 | $140.05 | 741,100 | — | — |
| 2025-10-27 | $108.76 | $141.14 | 692,000 | — | — |
| 2025-10-24 | $108.67 | $141.02 | 621,500 | — | — |
| 2025-10-23 | $110.08 | $142.85 | 511,000 | — | — |
| 2025-10-22 | $107.26 | $139.19 | 726,100 | — | — |
| 2025-10-21 | $108.31 | $140.56 | 854,600 | — | — |
| 2025-10-20 | $107.94 | $140.08 | 396,800 | — | — |
| 2025-10-17 | $107.66 | $139.71 | 734,300 | — | — |
| 2025-10-16 | $108.92 | $141.35 | 454,600 | — | — |
| 2025-10-15 | $107.01 | $138.87 | 521,800 | — | — |
| 2025-10-14 | $107.15 | $139.05 | 526,100 | — | — |
| 2025-10-13 | $104.22 | $135.25 | 680,700 | — | — |
| 2025-10-10 | $103.77 | $134.67 | 1,464,900 | — | — |
| 2025-10-09 | $109.02 | $141.48 | 558,000 | — | — |
| 2025-10-08 | $109.10 | $141.58 | 813,500 | — | — |
| 2025-10-07 | $110.38 | $143.24 | 813,500 | — | — |
| 2025-10-06 | $109.76 | $142.44 | 1,128,800 | — | — |
| 2025-10-03 | $108.64 | $140.99 | 610,100 | — | — |
| 2025-10-02 | $107.42 | $139.40 | 604,200 | — | — |
| 2025-10-01 | $104.87 | $136.09 | 962,900 | — | — |
| 2025-09-30 | $107.07 | $138.95 | 653,000 | — | — |
| 2025-09-29 | $107.90 | $140.02 | 784,600 | — | — |
| 2025-09-26 | $109.78 | $142.46 | 1,048,600 | — | — |
| 2025-09-25 | $107.99 | $140.14 | 791,200 | — | — |
| 2025-09-24 | $107.26 | $139.19 | 838,600 | — | — |
| 2025-09-23 | $109.67 | $142.32 | 464,600 | — | — |
| 2025-09-22 | $109.46 | $142.05 | 712,700 | — | — |
| 2025-09-19 | $109.66 | $142.31 | 1,294,500 | — | — |
| 2025-09-18 | $110.24 | $143.06 | 732,900 | — | — |
| 2025-09-17 | $109.30 | $141.84 | 1,052,400 | — | — |
| 2025-09-16 | $111.15 | $144.24 | 836,700 | — | — |
| 2025-09-15 | $109.71 | $142.37 | 438,300 | — | — |
| 2025-09-12 | $109.00 | $141.45 | 660,100 | — | — |
| 2025-09-11 | $109.18 | $141.69 | 1,160,500 | — | — |
| 2025-09-10 | $107.42 | $139.40 | 366,200 | — | — |
| 2025-09-09 | $107.61 | $139.65 | 468,000 | — | — |
| 2025-09-08 | $110.31 | $143.15 | 905,400 | — | — |
| 2025-09-05 | $111.02 | $144.07 | 795,600 | — | — |
| 2025-09-04 | $109.69 | $142.35 | 852,200 | — | — |
| 2025-09-03 | $107.94 | $140.08 | 1,177,300 | — | — |
| 2025-09-02 | $106.74 | $138.52 | 874,600 | — | — |
| 2025-08-29 | $108.19 | $140.40 | 1,132,800 | — | — |
| 2025-08-28 | $113.14 | $146.82 | 427,500 | — | — |
| 2025-08-27 | $113.86 | $147.76 | 544,000 | — | — |
| 2025-08-26 | $112.41 | $145.88 | 724,200 | — | — |
| 2025-08-25 | $115.11 | $149.38 | 441,100 | — | — |
| 2025-08-22 | $116.75 | $151.51 | 604,600 | — | — |
| 2025-08-21 | $111.89 | $145.20 | 413,800 | — | — |
| 2025-08-20 | $112.90 | $146.51 | 516,100 | — | — |
| 2025-08-19 | $113.59 | $147.41 | 631,100 | — | — |
| 2025-08-18 | $113.18 | $146.88 | 518,400 | — | — |
| 2025-08-15 | $112.25 | $145.67 | 729,000 | — | — |
| 2025-08-14 | $111.38 | $144.16 | 1,075,700 | — | — |
| 2025-08-13 | $115.34 | $149.29 | 982,400 | — | — |
| 2025-08-12 | $110.94 | $143.60 | 861,000 | — | — |
| 2025-08-11 | $110.69 | $143.27 | 931,900 | — | — |
| 2025-08-08 | $109.60 | $141.86 | 633,800 | — | — |
| 2025-08-07 | $111.76 | $144.66 | 739,800 | — | — |
| 2025-08-06 | $113.08 | $146.37 | 725,300 | — | — |
| 2025-08-05 | $113.63 | $147.08 | 1,127,800 | — | — |
| 2025-08-04 | $114.30 | $147.94 | 702,400 | — | — |
| 2025-08-01 | $113.61 | $147.05 | 1,600,900 | — | — |
| 2025-07-31 | $117.97 | $152.69 | 3,156,300 | — | — |
| 2025-07-30 | $106.64 | $138.03 | 1,451,200 | — | — |
| 2025-07-29 | $107.67 | $139.36 | 687,900 | — | — |
| 2025-07-28 | $110.00 | $142.38 | 751,600 | — | — |
| 2025-07-25 | $112.38 | $145.46 | 833,300 | — | — |
| 2025-07-24 | $110.51 | $143.04 | 587,100 | — | — |
| 2025-07-23 | $112.12 | $145.12 | 579,800 | — | — |
| 2025-07-22 | $109.55 | $141.80 | 502,400 | — | — |
| 2025-07-21 | $106.41 | $137.73 | 507,400 | — | — |
| 2025-07-18 | $107.02 | $138.52 | 614,900 | — | — |
| 2025-07-17 | $107.72 | $139.43 | 968,900 | — | — |
| 2025-07-16 | $107.13 | $138.66 | 746,600 | — | — |
| 2025-07-15 | $106.85 | $138.30 | 691,500 | — | — |
| 2025-07-14 | $108.33 | $140.22 | 598,700 | — | — |
| 2025-07-11 | $110.86 | $143.49 | 580,500 | — | — |
| 2025-07-10 | $113.77 | $147.26 | 1,061,600 | — | — |
| 2025-07-09 | $109.95 | $142.31 | 739,200 | — | — |
| 2025-07-08 | $109.76 | $142.07 | 802,800 | — | — |
| 2025-07-07 | $108.56 | $140.51 | 604,800 | — | — |
| 2025-07-03 | $109.70 | $141.99 | 461,200 | — | — |
| 2025-07-02 | $110.55 | $143.09 | 1,809,700 | — | — |
| 2025-07-01 | $108.01 | $139.80 | 1,361,700 | — | — |
| 2025-06-30 | $103.16 | $133.53 | 725,000 | — | — |
| 2025-06-27 | $102.41 | $132.55 | 1,049,200 | — | — |
| 2025-06-26 | $102.57 | $132.76 | 787,800 | — | — |
| 2025-06-25 | $100.49 | $130.07 | 607,800 | — | — |
| 2025-06-24 | $102.14 | $132.20 | 956,300 | — | — |
| 2025-06-23 | $100.55 | $130.15 | 598,100 | — | — |
| 2025-06-20 | $102.23 | $132.32 | 1,186,200 | — | — |
| 2025-06-18 | $102.52 | $132.70 | 549,800 | — | — |
| 2025-06-17 | $101.99 | $132.01 | 411,300 | — | — |
| 2025-06-16 | $103.09 | $133.43 | 726,800 | — | — |
| 2025-06-13 | $100.59 | $130.20 | 606,200 | — | — |
| 2025-06-12 | $100.92 | $130.63 | 493,800 | — | — |
| 2025-06-11 | $102.39 | $132.53 | 617,000 | — | — |
| 2025-06-10 | $102.65 | $132.86 | 666,600 | — | — |
| 2025-06-09 | $103.10 | $133.45 | 505,500 | — | — |
| 2025-06-06 | $100.98 | $130.70 | 472,900 | — | — |
| 2025-06-05 | $100.79 | $130.46 | 575,900 | — | — |
| 2025-06-04 | $99.74 | $129.10 | 762,000 | — | — |
| 2025-06-03 | $99.54 | $128.84 | 554,300 | — | — |
| 2025-06-02 | $98.46 | $127.44 | 690,900 | — | — |
| 2025-05-30 | $97.98 | $126.82 | 1,047,100 | — | — |
| 2025-05-29 | $101.52 | $131.40 | 457,000 | — | — |
| 2025-05-28 | $101.98 | $132.00 | 644,600 | — | — |
| 2025-05-27 | $101.42 | $131.27 | 792,000 | — | — |
| 2025-05-23 | $100.48 | $130.06 | 744,000 | — | — |
| 2025-05-22 | $102.63 | $132.84 | 554,100 | — | — |
| 2025-05-21 | $101.97 | $131.98 | 624,600 | — | — |
| 2025-05-20 | $106.50 | $137.85 | 636,400 | — | — |
| 2025-05-19 | $107.10 | $138.62 | 833,000 | — | — |
| 2025-05-16 | $108.43 | $140.35 | 782,000 | — | — |
| 2025-05-15 | $105.71 | $136.83 | 841,900 | — | — |
| 2025-05-14 | $104.71 | $135.16 | 998,100 | — | — |
| 2025-05-13 | $105.99 | $136.81 | 1,012,500 | — | — |
| 2025-05-12 | $105.44 | $136.10 | 1,266,100 | — | — |
| 2025-05-09 | $99.34 | $128.22 | 745,200 | — | — |
| 2025-05-08 | $98.09 | $126.61 | 815,100 | — | — |
| 2025-05-07 | $94.44 | $121.90 | 921,700 | — | — |
| 2025-05-06 | $94.35 | $121.78 | 684,800 | — | — |
| 2025-05-05 | $95.90 | $123.78 | 1,038,500 | — | — |
| 2025-05-02 | $95.18 | $122.85 | 1,018,000 | — | — |
| 2025-05-01 | $93.40 | $120.56 | 1,526,400 | — | — |
| 2025-04-30 | $84.83 | $109.50 | 717,000 | — | — |
| 2025-04-29 | $85.23 | $110.01 | 602,500 | — | — |
| 2025-04-28 | $85.23 | $110.01 | 895,100 | — | — |
| 2025-04-25 | $83.80 | $108.17 | 976,800 | — | — |
| 2025-04-24 | $85.74 | $110.67 | 939,600 | — | — |
| 2025-04-23 | $82.33 | $106.27 | 604,300 | — | — |
| 2025-04-22 | $81.84 | $105.64 | 807,700 | — | — |
| 2025-04-21 | $79.91 | $103.15 | 1,246,100 | — | — |
| 2025-04-17 | $80.96 | $104.50 | 984,300 | — | — |
| 2025-04-16 | $80.28 | $103.62 | 1,011,100 | — | — |
| 2025-04-15 | $84.29 | $108.80 | 697,700 | — | — |
| 2025-04-14 | $85.84 | $110.80 | 788,300 | — | — |
| 2025-04-11 | $86.23 | $111.30 | 749,900 | — | — |
| 2025-04-10 | $83.91 | $108.31 | 1,467,900 | — | — |
| 2025-04-09 | $85.81 | $110.76 | 2,515,800 | — | — |
| 2025-04-08 | $75.77 | $97.80 | 1,782,600 | — | — |
| 2025-04-07 | $78.26 | $101.02 | 1,405,600 | — | — |
| 2025-04-04 | $79.34 | $102.41 | 2,652,600 | — | — |
| 2025-04-03 | $82.13 | $106.01 | 1,871,100 | — | — |
| 2025-04-02 | $92.52 | $119.42 | 668,000 | — | — |
| 2025-04-01 | $92.82 | $119.81 | 711,200 | — | — |
| 2025-03-31 | $92.57 | $119.49 | 939,300 | — | — |
| 2025-03-28 | $93.53 | $120.73 | 802,000 | — | — |
| 2025-03-27 | $98.86 | $127.60 | 1,043,300 | — | — |
| 2025-03-26 | $97.28 | $125.57 | 745,800 | — | — |
| 2025-03-25 | $95.01 | $122.64 | 732,300 | — | — |
| 2025-03-24 | $94.90 | $122.49 | 608,500 | — | — |
| 2025-03-21 | $93.09 | $120.16 | 2,770,500 | — | — |
| 2025-03-20 | $94.47 | $121.94 | 642,900 | — | — |
| 2025-03-19 | $95.34 | $123.06 | 872,600 | — | — |
| 2025-03-18 | $94.93 | $122.53 | 644,300 | — | — |
| 2025-03-17 | $95.29 | $123.00 | 808,400 | — | — |
| 2025-03-14 | $93.84 | $121.13 | 700,600 | — | — |
| 2025-03-13 | $92.18 | $118.98 | 884,800 | — | — |
| 2025-03-12 | $94.38 | $121.82 | 1,095,300 | — | — |
| 2025-03-11 | $97.85 | $126.30 | 908,300 | — | — |
| 2025-03-10 | $102.62 | $132.46 | 1,186,900 | — | — |
| 2025-03-07 | $102.70 | $132.56 | 1,348,200 | — | — |
| 2025-03-06 | $96.75 | $124.88 | 939,700 | — | — |
| 2025-03-05 | $91.58 | $118.21 | 1,073,400 | — | — |
| 2025-03-04 | $88.82 | $114.65 | 1,503,500 | — | — |
| 2025-03-03 | $90.79 | $117.19 | 910,300 | — | — |
| 2025-02-28 | $96.97 | $125.17 | 561,600 | — | — |
| 2025-02-27 | $97.41 | $125.73 | 526,400 | — | — |
| 2025-02-26 | $96.92 | $125.10 | 575,800 | — | — |
| 2025-02-25 | $97.91 | $126.38 | 711,800 | — | — |
| 2025-02-24 | $96.52 | $124.58 | 705,500 | — | — |
| 2025-02-21 | $98.92 | $127.68 | 1,027,900 | — | — |
| 2025-02-20 | $101.74 | $131.32 | 650,900 | — | — |
| 2025-02-19 | $102.82 | $132.72 | 1,035,400 | — | — |
| 2025-02-18 | $101.53 | $131.05 | 579,500 | — | — |
| 2025-02-14 | $98.05 | $126.56 | 1,022,200 | — | — |
| 2025-02-13 | $94.14 | $121.14 | 1,007,600 | — | — |
| 2025-02-12 | $97.48 | $125.44 | 1,224,700 | — | — |
| 2025-02-11 | $96.23 | $123.83 | 876,400 | — | — |
| 2025-02-10 | $97.41 | $125.35 | 881,600 | — | — |
| 2025-02-07 | $99.98 | $128.65 | 970,800 | — | — |
| 2025-02-06 | $98.09 | $126.22 | 1,396,700 | — | — |
| 2025-02-05 | $103.31 | $132.94 | 1,085,600 | — | — |
| 2025-02-04 | $103.50 | $133.18 | 690,700 | — | — |
| 2025-02-03 | $100.75 | $129.64 | 781,600 | — | — |
| 2025-01-31 | $104.43 | $134.38 | 505,500 | — | — |
| 2025-01-30 | $106.38 | $136.89 | 473,100 | — | — |
| 2025-01-29 | $103.87 | $133.66 | 472,300 | — | — |
| 2025-01-28 | $105.00 | $135.11 | 578,200 | — | — |
| 2025-01-27 | $106.69 | $137.29 | 751,600 | — | — |
| 2025-01-24 | $104.98 | $135.09 | 654,100 | — | — |
| 2025-01-23 | $105.11 | $135.25 | 806,400 | — | — |
| 2025-01-22 | $103.31 | $132.94 | 539,300 | — | — |
| 2025-01-21 | $103.13 | $132.71 | 550,800 | — | — |
| 2025-01-17 | $101.69 | $130.85 | 736,700 | — | — |
| 2025-01-16 | $100.00 | $128.68 | 497,700 | — | — |
| 2025-01-15 | $97.36 | $125.28 | 659,100 | — | — |
| 2025-01-14 | $97.31 | $125.22 | 819,300 | — | — |
| 2025-01-13 | $97.09 | $124.93 | 1,054,900 | — | — |
| 2025-01-10 | $90.85 | $116.90 | 905,900 | — | — |
| 2025-01-08 | $90.23 | $116.11 | 692,600 | — | — |
| 2025-01-07 | $91.63 | $117.91 | 738,600 | — | — |
| 2025-01-06 | $91.15 | $117.29 | 1,031,400 | — | — |
| 2025-01-03 | $92.30 | $118.77 | 575,600 | — | — |
| 2025-01-02 | $91.31 | $117.50 | 468,900 | — | — |