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
- 1981-12-31 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 | $74.24 | $175.77 | 385,200 | — | — |
| 2025-12-30 | $75.03 | $177.64 | 329,500 | — | — |
| 2025-12-29 | $75.48 | $178.71 | 402,800 | — | — |
| 2025-12-26 | $76.09 | $180.15 | 368,400 | — | — |
| 2025-12-24 | $75.98 | $179.89 | 192,400 | — | — |
| 2025-12-23 | $75.75 | $179.35 | 499,900 | — | — |
| 2025-12-22 | $76.60 | $181.36 | 608,800 | — | — |
| 2025-12-19 | $75.76 | $179.37 | 979,200 | — | — |
| 2025-12-18 | $75.66 | $179.14 | 713,300 | — | — |
| 2025-12-17 | $75.10 | $177.81 | 1,041,400 | — | — |
| 2025-12-16 | $74.00 | $175.20 | 791,000 | — | — |
| 2025-12-15 | $74.56 | $176.53 | 953,500 | — | — |
| 2025-12-12 | $73.79 | $174.71 | 713,400 | — | — |
| 2025-12-11 | $74.91 | $177.36 | 910,600 | — | — |
| 2025-12-10 | $74.49 | $176.37 | 1,159,600 | — | — |
| 2025-12-09 | $71.40 | $169.05 | 411,500 | — | — |
| 2025-12-08 | $71.31 | $168.84 | 866,400 | — | — |
| 2025-12-05 | $70.01 | $165.76 | 756,700 | — | — |
| 2025-12-04 | $69.73 | $165.10 | 779,300 | — | — |
| 2025-12-03 | $70.11 | $165.99 | 1,126,200 | — | — |
| 2025-12-02 | $68.33 | $161.78 | 1,403,900 | — | — |
| 2025-12-01 | $66.93 | $158.47 | 1,372,800 | — | — |
| 2025-11-28 | $66.11 | $156.52 | 282,400 | — | — |
| 2025-11-26 | $66.57 | $157.61 | 629,800 | — | — |
| 2025-11-25 | $67.31 | $158.35 | 1,136,100 | — | — |
| 2025-11-24 | $65.43 | $153.92 | 1,194,900 | — | — |
| 2025-11-21 | $64.22 | $151.08 | 1,303,400 | — | — |
| 2025-11-20 | $59.34 | $139.60 | 769,100 | — | — |
| 2025-11-19 | $60.79 | $143.01 | 641,600 | — | — |
| 2025-11-18 | $61.61 | $144.94 | 880,400 | — | — |
| 2025-11-17 | $62.08 | $146.04 | 442,100 | — | — |
| 2025-11-14 | $64.25 | $151.15 | 697,100 | — | — |
| 2025-11-13 | $63.97 | $150.49 | 739,300 | — | — |
| 2025-11-12 | $65.33 | $153.69 | 682,200 | — | — |
| 2025-11-11 | $64.79 | $152.42 | 730,300 | — | — |
| 2025-11-10 | $63.97 | $150.49 | 473,100 | — | — |
| 2025-11-07 | $65.75 | $154.68 | 610,400 | — | — |
| 2025-11-06 | $65.41 | $153.88 | 689,200 | — | — |
| 2025-11-05 | $66.04 | $155.36 | 563,000 | — | — |
| 2025-11-04 | $64.21 | $151.05 | 643,400 | — | — |
| 2025-11-03 | $66.07 | $155.43 | 639,800 | — | — |
| 2025-10-31 | $66.11 | $155.52 | 674,900 | — | — |
| 2025-10-30 | $67.17 | $158.02 | 771,900 | — | — |
| 2025-10-29 | $68.36 | $160.82 | 1,072,400 | — | — |
| 2025-10-28 | $70.59 | $166.06 | 922,900 | — | — |
| 2025-10-27 | $70.93 | $166.86 | 1,300,300 | — | — |
| 2025-10-24 | $71.91 | $169.17 | 1,448,200 | — | — |
| 2025-10-23 | $70.63 | $166.16 | 2,174,500 | — | — |
| 2025-10-22 | $65.05 | $153.03 | 1,360,900 | — | — |
| 2025-10-21 | $65.00 | $152.91 | 791,400 | — | — |
| 2025-10-20 | $63.34 | $149.01 | 670,900 | — | — |
| 2025-10-17 | $63.91 | $150.35 | 609,000 | — | — |
| 2025-10-16 | $62.55 | $147.15 | 877,300 | — | — |
| 2025-10-15 | $63.12 | $148.49 | 732,600 | — | — |
| 2025-10-14 | $62.90 | $147.97 | 827,800 | — | — |
| 2025-10-13 | $60.26 | $141.76 | 590,100 | — | — |
| 2025-10-10 | $58.75 | $138.21 | 936,900 | — | — |
| 2025-10-09 | $62.00 | $145.86 | 605,700 | — | — |
| 2025-10-08 | $63.60 | $149.62 | 562,500 | — | — |
| 2025-10-07 | $63.00 | $148.21 | 742,200 | — | — |
| 2025-10-06 | $64.61 | $152.00 | 473,400 | — | — |
| 2025-10-03 | $66.34 | $156.07 | 877,600 | — | — |
| 2025-10-02 | $65.10 | $153.15 | 601,200 | — | — |
| 2025-10-01 | $64.13 | $150.87 | 528,500 | — | — |
| 2025-09-30 | $63.24 | $148.77 | 505,500 | — | — |
| 2025-09-29 | $64.17 | $150.96 | 607,300 | — | — |
| 2025-09-26 | $63.61 | $149.64 | 1,028,600 | — | — |
| 2025-09-25 | $61.73 | $145.22 | 567,900 | — | — |
| 2025-09-24 | $62.67 | $147.43 | 440,600 | — | — |
| 2025-09-23 | $62.55 | $147.15 | 904,200 | — | — |
| 2025-09-22 | $63.73 | $149.93 | 651,000 | — | — |
| 2025-09-19 | $63.35 | $149.03 | 1,609,300 | — | — |
| 2025-09-18 | $65.43 | $153.92 | 704,600 | — | — |
| 2025-09-17 | $64.93 | $152.75 | 633,600 | — | — |
| 2025-09-16 | $65.62 | $154.37 | 642,100 | — | — |
| 2025-09-15 | $65.40 | $153.85 | 669,300 | — | — |
| 2025-09-12 | $65.28 | $153.57 | 624,100 | — | — |
| 2025-09-11 | $66.67 | $156.84 | 550,300 | — | — |
| 2025-09-10 | $64.72 | $152.25 | 928,900 | — | — |
| 2025-09-09 | $65.32 | $153.67 | 637,700 | — | — |
| 2025-09-08 | $66.85 | $157.27 | 770,300 | — | — |
| 2025-09-05 | $66.61 | $156.70 | 692,000 | — | — |
| 2025-09-04 | $65.44 | $153.95 | 517,700 | — | — |
| 2025-09-03 | $63.58 | $149.57 | 418,200 | — | — |
| 2025-09-02 | $63.48 | $149.34 | 598,100 | — | — |
| 2025-08-29 | $63.59 | $149.60 | 606,300 | — | — |
| 2025-08-28 | $63.88 | $150.28 | 685,400 | — | — |
| 2025-08-27 | $65.20 | $153.38 | 728,100 | — | — |
| 2025-08-26 | $64.35 | $151.38 | 902,700 | — | — |
| 2025-08-25 | $65.18 | $153.34 | 666,200 | — | — |
| 2025-08-22 | $65.92 | $155.08 | 1,301,100 | — | — |
| 2025-08-21 | $62.07 | $146.02 | 477,400 | — | — |
| 2025-08-20 | $62.64 | $147.36 | 771,900 | — | — |
| 2025-08-19 | $64.22 | $150.07 | 585,400 | — | — |
| 2025-08-18 | $63.10 | $147.45 | 660,100 | — | — |
| 2025-08-15 | $63.27 | $147.85 | 567,800 | — | — |
| 2025-08-14 | $64.32 | $150.30 | 1,303,100 | — | — |
| 2025-08-13 | $64.62 | $151.00 | 1,605,600 | — | — |
| 2025-08-12 | $60.48 | $141.33 | 800,700 | — | — |
| 2025-08-11 | $56.70 | $132.49 | 606,100 | — | — |
| 2025-08-08 | $56.85 | $132.84 | 498,100 | — | — |
| 2025-08-07 | $57.20 | $133.66 | 862,700 | — | — |
| 2025-08-06 | $58.52 | $136.75 | 582,500 | — | — |
| 2025-08-05 | $59.32 | $138.62 | 619,100 | — | — |
| 2025-08-04 | $58.77 | $137.33 | 1,031,300 | — | — |
| 2025-08-01 | $56.64 | $132.35 | 1,158,200 | — | — |
| 2025-07-31 | $58.29 | $136.21 | 967,400 | — | — |
| 2025-07-30 | $59.16 | $138.24 | 1,516,200 | — | — |
| 2025-07-29 | $61.19 | $142.99 | 1,157,700 | — | — |
| 2025-07-28 | $60.31 | $140.93 | 704,100 | — | — |
| 2025-07-25 | $60.79 | $142.05 | 1,131,500 | — | — |
| 2025-07-24 | $59.39 | $138.78 | 2,752,100 | — | — |
| 2025-07-23 | $64.69 | $151.16 | 1,625,300 | — | — |
| 2025-07-22 | $63.67 | $148.78 | 1,561,000 | — | — |
| 2025-07-21 | $59.57 | $139.20 | 686,100 | — | — |
| 2025-07-18 | $59.67 | $139.43 | 669,600 | — | — |
| 2025-07-17 | $59.60 | $139.27 | 701,600 | — | — |
| 2025-07-16 | $58.35 | $136.35 | 708,000 | — | — |
| 2025-07-15 | $58.43 | $136.54 | 706,800 | — | — |
| 2025-07-14 | $59.56 | $139.18 | 582,900 | — | — |
| 2025-07-11 | $60.57 | $141.54 | 728,200 | — | — |
| 2025-07-10 | $61.50 | $143.71 | 1,119,000 | — | — |
| 2025-07-09 | $59.64 | $139.36 | 481,200 | — | — |
| 2025-07-08 | $59.29 | $138.55 | 677,000 | — | — |
| 2025-07-07 | $58.18 | $135.95 | 577,100 | — | — |
| 2025-07-03 | $59.44 | $138.90 | 626,200 | — | — |
| 2025-07-02 | $59.86 | $139.88 | 992,900 | — | — |
| 2025-07-01 | $57.89 | $135.27 | 1,221,800 | — | — |
| 2025-06-30 | $55.24 | $129.08 | 683,800 | — | — |
| 2025-06-27 | $55.59 | $129.90 | 985,600 | — | — |
| 2025-06-26 | $55.49 | $129.67 | 691,600 | — | — |
| 2025-06-25 | $54.82 | $128.10 | 594,600 | — | — |
| 2025-06-24 | $56.49 | $132.00 | 663,600 | — | — |
| 2025-06-23 | $56.27 | $131.49 | 654,500 | — | — |
| 2025-06-20 | $55.43 | $129.53 | 1,110,300 | — | — |
| 2025-06-18 | $55.52 | $129.74 | 666,300 | — | — |
| 2025-06-17 | $55.01 | $128.55 | 668,200 | — | — |
| 2025-06-16 | $57.06 | $133.34 | 595,200 | — | — |
| 2025-06-13 | $55.63 | $129.99 | 798,200 | — | — |
| 2025-06-12 | $57.35 | $134.01 | 670,900 | — | — |
| 2025-06-11 | $58.22 | $136.05 | 1,049,800 | — | — |
| 2025-06-10 | $58.37 | $136.40 | 1,286,100 | — | — |
| 2025-06-09 | $57.22 | $133.71 | 1,781,200 | — | — |
| 2025-06-06 | $56.26 | $131.47 | 1,749,600 | — | — |
| 2025-06-05 | $55.00 | $128.52 | 1,653,600 | — | — |
| 2025-06-04 | $54.73 | $127.89 | 2,001,500 | — | — |
| 2025-06-03 | $53.10 | $124.08 | 1,468,600 | — | — |
| 2025-06-02 | $49.72 | $116.18 | 668,600 | — | — |
| 2025-05-30 | $50.62 | $118.29 | 937,300 | — | — |
| 2025-05-29 | $51.44 | $120.20 | 1,038,100 | — | — |
| 2025-05-28 | $50.28 | $117.49 | 523,300 | — | — |
| 2025-05-27 | $51.26 | $119.78 | 747,100 | — | — |
| 2025-05-23 | $49.76 | $116.28 | 672,000 | — | — |
| 2025-05-22 | $51.26 | $119.78 | 1,362,200 | — | — |
| 2025-05-21 | $50.08 | $117.02 | 757,900 | — | — |
| 2025-05-20 | $52.80 | $123.38 | 933,100 | — | — |
| 2025-05-19 | $52.94 | $123.71 | 845,200 | — | — |
| 2025-05-16 | $53.21 | $123.33 | 787,100 | — | — |
| 2025-05-15 | $52.01 | $120.55 | 775,100 | — | — |
| 2025-05-14 | $52.16 | $120.90 | 873,200 | — | — |
| 2025-05-13 | $52.26 | $121.13 | 727,000 | — | — |
| 2025-05-12 | $52.44 | $121.55 | 1,626,300 | — | — |
| 2025-05-09 | $47.98 | $111.21 | 733,700 | — | — |
| 2025-05-08 | $48.08 | $111.44 | 1,105,200 | — | — |
| 2025-05-07 | $45.90 | $106.39 | 549,700 | — | — |
| 2025-05-06 | $45.66 | $105.83 | 650,300 | — | — |
| 2025-05-05 | $46.60 | $108.01 | 554,100 | — | — |
| 2025-05-02 | $47.33 | $109.70 | 1,128,700 | — | — |
| 2025-05-01 | $46.33 | $107.39 | 884,000 | — | — |
| 2025-04-30 | $46.05 | $106.74 | 869,300 | — | — |
| 2025-04-29 | $46.36 | $107.46 | 912,800 | — | — |
| 2025-04-28 | $46.50 | $107.78 | 940,400 | — | — |
| 2025-04-25 | $46.86 | $108.62 | 1,059,500 | — | — |
| 2025-04-24 | $47.85 | $110.91 | 2,224,200 | — | — |
| 2025-04-23 | $45.27 | $104.93 | 1,944,000 | — | — |
| 2025-04-22 | $44.82 | $103.89 | 985,300 | — | — |
| 2025-04-21 | $43.48 | $100.78 | 1,319,400 | — | — |
| 2025-04-17 | $43.80 | $101.52 | 1,181,100 | — | — |
| 2025-04-16 | $43.34 | $100.46 | 1,174,400 | — | — |
| 2025-04-15 | $43.46 | $100.73 | 1,319,600 | — | — |
| 2025-04-14 | $44.71 | $103.63 | 1,494,200 | — | — |
| 2025-04-11 | $44.24 | $102.54 | 1,910,200 | — | — |
| 2025-04-10 | $44.22 | $102.50 | 1,987,200 | — | — |
| 2025-04-09 | $48.06 | $111.40 | 1,857,900 | — | — |
| 2025-04-08 | $41.93 | $97.19 | 1,733,100 | — | — |
| 2025-04-07 | $45.27 | $104.93 | 2,139,600 | — | — |
| 2025-04-04 | $46.68 | $108.20 | 2,983,500 | — | — |
| 2025-04-03 | $47.93 | $111.10 | 1,816,200 | — | — |
| 2025-04-02 | $55.56 | $128.78 | 607,400 | — | — |
| 2025-04-01 | $53.93 | $125.00 | 1,080,900 | — | — |
| 2025-03-31 | $53.85 | $124.82 | 1,490,900 | — | — |
| 2025-03-28 | $53.49 | $123.98 | 1,345,200 | — | — |
| 2025-03-27 | $55.99 | $129.78 | 1,293,100 | — | — |
| 2025-03-26 | $56.34 | $130.59 | 951,300 | — | — |
| 2025-03-25 | $56.23 | $130.33 | 721,700 | — | — |
| 2025-03-24 | $57.87 | $134.14 | 614,100 | — | — |
| 2025-03-21 | $56.63 | $131.26 | 1,245,700 | — | — |
| 2025-03-20 | $56.36 | $130.64 | 614,100 | — | — |
| 2025-03-19 | $56.79 | $131.63 | 766,300 | — | — |
| 2025-03-18 | $57.11 | $132.37 | 556,500 | — | — |
| 2025-03-17 | $59.23 | $137.29 | 885,200 | — | — |
| 2025-03-14 | $57.71 | $133.76 | 638,400 | — | — |
| 2025-03-13 | $56.22 | $130.31 | 733,800 | — | — |
| 2025-03-12 | $56.53 | $131.03 | 719,700 | — | — |
| 2025-03-11 | $57.44 | $133.14 | 893,300 | — | — |
| 2025-03-10 | $58.70 | $136.06 | 949,700 | — | — |
| 2025-03-07 | $59.12 | $137.03 | 687,000 | — | — |
| 2025-03-06 | $58.75 | $136.18 | 1,333,400 | — | — |
| 2025-03-05 | $57.91 | $134.23 | 1,174,000 | — | — |
| 2025-03-04 | $55.44 | $128.50 | 1,257,400 | — | — |
| 2025-03-03 | $59.01 | $136.78 | 872,100 | — | — |
| 2025-02-28 | $60.85 | $141.04 | 867,000 | — | — |
| 2025-02-27 | $60.25 | $139.65 | 806,800 | — | — |
| 2025-02-26 | $62.47 | $144.80 | 603,800 | — | — |
| 2025-02-25 | $64.48 | $149.46 | 737,400 | — | — |
| 2025-02-24 | $62.22 | $144.22 | 771,000 | — | — |
| 2025-02-21 | $62.74 | $144.43 | 510,900 | — | — |
| 2025-02-20 | $64.02 | $147.37 | 543,100 | — | — |
| 2025-02-19 | $64.69 | $148.92 | 1,232,800 | — | — |
| 2025-02-18 | $64.79 | $149.15 | 1,136,300 | — | — |
| 2025-02-14 | $65.58 | $150.96 | 441,900 | — | — |
| 2025-02-13 | $64.98 | $149.58 | 547,500 | — | — |
| 2025-02-12 | $64.21 | $147.81 | 497,700 | — | — |
| 2025-02-11 | $65.83 | $151.54 | 468,900 | — | — |
| 2025-02-10 | $65.56 | $150.92 | 637,300 | — | — |
| 2025-02-07 | $65.70 | $151.24 | 637,400 | — | — |
| 2025-02-06 | $66.35 | $152.74 | 422,400 | — | — |
| 2025-02-05 | $66.57 | $153.24 | 481,400 | — | — |
| 2025-02-04 | $67.13 | $154.53 | 556,500 | — | — |
| 2025-02-03 | $66.13 | $152.23 | 1,049,000 | — | — |
| 2025-01-31 | $67.44 | $155.25 | 1,359,000 | — | — |
| 2025-01-30 | $69.04 | $158.93 | 1,751,500 | — | — |
| 2025-01-29 | $68.17 | $156.93 | 955,800 | — | — |
| 2025-01-28 | $68.56 | $157.82 | 1,254,700 | — | — |
| 2025-01-27 | $70.51 | $162.31 | 860,100 | — | — |
| 2025-01-24 | $68.21 | $157.02 | 748,700 | — | — |
| 2025-01-23 | $68.40 | $157.46 | 854,600 | — | — |
| 2025-01-22 | $67.53 | $155.45 | 692,100 | — | — |
| 2025-01-21 | $69.25 | $159.41 | 547,200 | — | — |
| 2025-01-17 | $67.45 | $155.27 | 731,300 | — | — |
| 2025-01-16 | $67.58 | $155.57 | 488,900 | — | — |
| 2025-01-15 | $67.29 | $154.90 | 510,900 | — | — |
| 2025-01-14 | $65.80 | $151.47 | 443,800 | — | — |
| 2025-01-13 | $64.29 | $147.99 | 417,000 | — | — |
| 2025-01-10 | $63.36 | $145.85 | 763,500 | — | — |
| 2025-01-08 | $65.14 | $149.95 | 471,500 | — | — |
| 2025-01-07 | $65.80 | $151.47 | 547,100 | — | — |
| 2025-01-06 | $66.24 | $152.48 | 1,103,100 | — | — |
| 2025-01-03 | $64.50 | $148.48 | 555,800 | — | — |
| 2025-01-02 | $63.74 | $146.73 | 533,600 | — | — |