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
- 1986-10-31 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 | $78.37 | $158.06 | 148,500 | — | — |
| 2025-12-30 | $79.24 | $159.81 | 108,500 | — | — |
| 2025-12-29 | $80.26 | $161.87 | 124,700 | — | — |
| 2025-12-26 | $80.05 | $161.45 | 99,500 | — | — |
| 2025-12-24 | $80.13 | $161.61 | 59,400 | — | — |
| 2025-12-23 | $80.25 | $161.85 | 118,300 | — | — |
| 2025-12-22 | $81.28 | $163.93 | 131,300 | — | — |
| 2025-12-19 | $80.97 | $163.30 | 917,800 | — | — |
| 2025-12-18 | $82.09 | $165.56 | 283,700 | — | — |
| 2025-12-17 | $81.44 | $164.25 | 228,500 | — | — |
| 2025-12-16 | $81.48 | $164.33 | 279,800 | — | — |
| 2025-12-15 | $80.88 | $163.12 | 205,600 | — | — |
| 2025-12-12 | $80.45 | $162.25 | 246,000 | — | — |
| 2025-12-11 | $80.46 | $162.27 | 231,300 | — | — |
| 2025-12-10 | $79.34 | $160.01 | 485,700 | — | — |
| 2025-12-09 | $77.42 | $156.14 | 211,700 | — | — |
| 2025-12-08 | $76.11 | $153.50 | 171,900 | — | — |
| 2025-12-05 | $77.84 | $156.99 | 128,500 | — | — |
| 2025-12-04 | $77.95 | $157.21 | 138,200 | — | — |
| 2025-12-03 | $78.55 | $158.42 | 164,900 | — | — |
| 2025-12-02 | $78.28 | $157.88 | 166,400 | — | — |
| 2025-12-01 | $78.74 | $158.80 | 243,100 | — | — |
| 2025-11-28 | $78.24 | $157.80 | 125,600 | — | — |
| 2025-11-26 | $79.99 | $161.33 | 368,600 | — | — |
| 2025-11-25 | $80.77 | $162.90 | 297,500 | — | — |
| 2025-11-24 | $78.91 | $159.15 | 291,000 | — | — |
| 2025-11-21 | $77.72 | $156.75 | 231,200 | — | — |
| 2025-11-20 | $77.09 | $155.48 | 217,000 | — | — |
| 2025-11-19 | $76.65 | $154.59 | 252,500 | — | — |
| 2025-11-18 | $75.22 | $151.71 | 249,000 | — | — |
| 2025-11-17 | $73.11 | $147.45 | 258,400 | — | — |
| 2025-11-14 | $74.88 | $151.02 | 237,600 | — | — |
| 2025-11-13 | $75.25 | $151.77 | 187,900 | — | — |
| 2025-11-12 | $76.00 | $153.28 | 355,000 | — | — |
| 2025-11-11 | $75.47 | $152.21 | 199,500 | — | — |
| 2025-11-10 | $75.75 | $152.77 | 202,700 | — | — |
| 2025-11-07 | $75.35 | $151.97 | 211,400 | — | — |
| 2025-11-06 | $74.74 | $150.74 | 113,200 | — | — |
| 2025-11-05 | $76.02 | $153.32 | 159,700 | — | — |
| 2025-11-04 | $75.11 | $151.48 | 149,900 | — | — |
| 2025-11-03 | $75.71 | $152.69 | 293,300 | — | — |
| 2025-10-31 | $75.91 | $153.10 | 198,000 | — | — |
| 2025-10-30 | $76.16 | $153.60 | 186,300 | — | — |
| 2025-10-29 | $76.57 | $154.43 | 143,800 | — | — |
| 2025-10-28 | $77.70 | $156.71 | 133,000 | — | — |
| 2025-10-27 | $79.20 | $159.73 | 153,800 | — | — |
| 2025-10-24 | $79.48 | $160.30 | 210,300 | — | — |
| 2025-10-23 | $78.46 | $158.24 | 121,800 | — | — |
| 2025-10-22 | $77.09 | $155.48 | 149,700 | — | — |
| 2025-10-21 | $76.80 | $154.89 | 145,100 | — | — |
| 2025-10-20 | $76.06 | $153.40 | 97,600 | — | — |
| 2025-10-17 | $75.43 | $152.13 | 141,400 | — | — |
| 2025-10-16 | $75.00 | $151.26 | 190,000 | — | — |
| 2025-10-15 | $75.00 | $151.26 | 210,700 | — | — |
| 2025-10-14 | $74.21 | $149.67 | 109,500 | — | — |
| 2025-10-13 | $73.32 | $147.87 | 151,500 | — | — |
| 2025-10-10 | $72.51 | $146.24 | 138,300 | — | — |
| 2025-10-09 | $72.50 | $145.73 | 123,100 | — | — |
| 2025-10-08 | $73.80 | $148.34 | 114,500 | — | — |
| 2025-10-07 | $74.64 | $150.03 | 158,100 | — | — |
| 2025-10-06 | $75.84 | $152.44 | 142,700 | — | — |
| 2025-10-03 | $78.12 | $157.02 | 192,200 | — | — |
| 2025-10-02 | $78.24 | $157.26 | 120,800 | — | — |
| 2025-10-01 | $78.19 | $157.16 | 235,100 | — | — |
| 2025-09-30 | $78.03 | $156.84 | 172,100 | — | — |
| 2025-09-29 | $76.70 | $154.17 | 161,200 | — | — |
| 2025-09-26 | $77.48 | $155.74 | 118,500 | — | — |
| 2025-09-25 | $76.85 | $154.47 | 128,900 | — | — |
| 2025-09-24 | $77.61 | $156.00 | 300,300 | — | — |
| 2025-09-23 | $78.91 | $158.61 | 163,800 | — | — |
| 2025-09-22 | $79.28 | $159.35 | 167,300 | — | — |
| 2025-09-19 | $80.08 | $160.96 | 886,200 | — | — |
| 2025-09-18 | $81.74 | $164.30 | 246,200 | — | — |
| 2025-09-17 | $80.31 | $161.42 | 224,100 | — | — |
| 2025-09-16 | $80.53 | $161.87 | 163,300 | — | — |
| 2025-09-15 | $80.70 | $162.21 | 176,000 | — | — |
| 2025-09-12 | $79.35 | $159.49 | 157,500 | — | — |
| 2025-09-11 | $79.88 | $160.56 | 175,400 | — | — |
| 2025-09-10 | $78.33 | $157.44 | 150,400 | — | — |
| 2025-09-09 | $78.53 | $157.85 | 167,000 | — | — |
| 2025-09-08 | $80.40 | $161.60 | 196,900 | — | — |
| 2025-09-05 | $81.96 | $164.74 | 189,400 | — | — |
| 2025-09-04 | $82.75 | $166.33 | 315,300 | — | — |
| 2025-09-03 | $77.70 | $156.18 | 278,400 | — | — |
| 2025-09-02 | $77.79 | $156.36 | 149,900 | — | — |
| 2025-08-29 | $78.08 | $156.94 | 162,000 | — | — |
| 2025-08-28 | $77.59 | $155.96 | 232,400 | — | — |
| 2025-08-27 | $77.45 | $155.67 | 205,300 | — | — |
| 2025-08-26 | $76.31 | $153.38 | 344,600 | — | — |
| 2025-08-25 | $76.61 | $153.99 | 164,800 | — | — |
| 2025-08-22 | $76.51 | $153.79 | 228,500 | — | — |
| 2025-08-21 | $74.00 | $148.74 | 110,900 | — | — |
| 2025-08-20 | $72.74 | $146.21 | 90,300 | — | — |
| 2025-08-19 | $73.32 | $147.37 | 86,900 | — | — |
| 2025-08-18 | $72.87 | $146.47 | 114,600 | — | — |
| 2025-08-15 | $72.32 | $145.36 | 129,600 | — | — |
| 2025-08-14 | $72.66 | $146.05 | 107,900 | — | — |
| 2025-08-13 | $73.28 | $147.29 | 120,900 | — | — |
| 2025-08-12 | $71.72 | $144.16 | 186,000 | — | — |
| 2025-08-11 | $69.74 | $140.18 | 142,200 | — | — |
| 2025-08-08 | $70.65 | $142.01 | 144,900 | — | — |
| 2025-08-07 | $70.69 | $142.09 | 64,300 | — | — |
| 2025-08-06 | $70.77 | $142.25 | 151,300 | — | — |
| 2025-08-05 | $71.14 | $142.99 | 97,000 | — | — |
| 2025-08-04 | $70.47 | $141.65 | 128,200 | — | — |
| 2025-08-01 | $70.27 | $141.24 | 122,700 | — | — |
| 2025-07-31 | $70.57 | $141.85 | 207,900 | — | — |
| 2025-07-30 | $70.45 | $141.60 | 145,300 | — | — |
| 2025-07-29 | $70.94 | $142.59 | 152,000 | — | — |
| 2025-07-28 | $70.73 | $142.17 | 204,700 | — | — |
| 2025-07-25 | $70.07 | $140.84 | 94,100 | — | — |
| 2025-07-24 | $70.31 | $141.32 | 134,200 | — | — |
| 2025-07-23 | $70.26 | $141.22 | 152,600 | — | — |
| 2025-07-22 | $68.75 | $138.19 | 178,100 | — | — |
| 2025-07-21 | $68.44 | $137.56 | 95,700 | — | — |
| 2025-07-18 | $69.02 | $138.73 | 119,800 | — | — |
| 2025-07-17 | $69.26 | $139.21 | 300,900 | — | — |
| 2025-07-16 | $68.83 | $138.35 | 176,800 | — | — |
| 2025-07-15 | $67.86 | $136.40 | 126,200 | — | — |
| 2025-07-14 | $69.23 | $139.15 | 126,600 | — | — |
| 2025-07-11 | $69.01 | $138.71 | 122,500 | — | — |
| 2025-07-10 | $69.50 | $139.70 | 204,800 | — | — |
| 2025-07-09 | $69.13 | $138.47 | 164,700 | — | — |
| 2025-07-08 | $68.95 | $138.11 | 195,000 | — | — |
| 2025-07-07 | $68.82 | $137.85 | 148,500 | — | — |
| 2025-07-03 | $69.68 | $139.57 | 183,800 | — | — |
| 2025-07-02 | $69.26 | $138.73 | 134,100 | — | — |
| 2025-07-01 | $69.02 | $138.25 | 165,900 | — | — |
| 2025-06-30 | $67.97 | $136.15 | 291,600 | — | — |
| 2025-06-27 | $68.91 | $138.03 | 212,700 | — | — |
| 2025-06-26 | $68.70 | $137.61 | 433,300 | — | — |
| 2025-06-25 | $67.02 | $134.24 | 263,000 | — | — |
| 2025-06-24 | $68.20 | $136.61 | 234,100 | — | — |
| 2025-06-23 | $66.92 | $134.04 | 204,100 | — | — |
| 2025-06-20 | $66.68 | $133.56 | 701,900 | — | — |
| 2025-06-18 | $67.22 | $134.64 | 283,300 | — | — |
| 2025-06-17 | $68.40 | $137.01 | 361,600 | — | — |
| 2025-06-16 | $67.81 | $135.83 | 253,500 | — | — |
| 2025-06-13 | $67.96 | $136.13 | 200,700 | — | — |
| 2025-06-12 | $69.47 | $139.15 | 132,900 | — | — |
| 2025-06-11 | $69.35 | $138.91 | 276,300 | — | — |
| 2025-06-10 | $69.93 | $140.07 | 123,300 | — | — |
| 2025-06-09 | $70.03 | $140.27 | 108,600 | — | — |
| 2025-06-06 | $70.00 | $140.21 | 131,500 | — | — |
| 2025-06-05 | $69.55 | $139.31 | 151,700 | — | — |
| 2025-06-04 | $70.55 | $141.31 | 167,600 | — | — |
| 2025-06-03 | $70.41 | $141.03 | 301,500 | — | — |
| 2025-06-02 | $69.47 | $139.15 | 185,900 | — | — |
| 2025-05-30 | $69.77 | $139.75 | 244,800 | — | — |
| 2025-05-29 | $70.19 | $140.59 | 225,300 | — | — |
| 2025-05-28 | $70.03 | $140.27 | 262,800 | — | — |
| 2025-05-27 | $70.91 | $142.03 | 279,500 | — | — |
| 2025-05-23 | $68.76 | $137.73 | 166,300 | — | — |
| 2025-05-22 | $69.83 | $139.87 | 218,900 | — | — |
| 2025-05-21 | $70.14 | $140.49 | 208,100 | — | — |
| 2025-05-20 | $71.47 | $143.16 | 315,100 | — | — |
| 2025-05-19 | $71.41 | $143.04 | 183,700 | — | — |
| 2025-05-16 | $71.52 | $143.26 | 361,400 | — | — |
| 2025-05-15 | $76.24 | $152.71 | 224,300 | — | — |
| 2025-05-14 | $74.28 | $148.78 | 208,200 | — | — |
| 2025-05-13 | $75.01 | $150.25 | 167,300 | — | — |
| 2025-05-12 | $75.16 | $150.55 | 166,600 | — | — |
| 2025-05-09 | $73.50 | $147.22 | 160,000 | — | — |
| 2025-05-08 | $73.30 | $146.82 | 152,000 | — | — |
| 2025-05-07 | $71.30 | $142.82 | 156,200 | — | — |
| 2025-05-06 | $71.52 | $143.26 | 104,500 | — | — |
| 2025-05-05 | $71.62 | $143.46 | 89,200 | — | — |
| 2025-05-02 | $71.86 | $143.94 | 84,600 | — | — |
| 2025-05-01 | $70.61 | $141.43 | 122,400 | — | — |
| 2025-04-30 | $70.29 | $140.79 | 231,300 | — | — |
| 2025-04-29 | $70.21 | $140.63 | 170,900 | — | — |
| 2025-04-28 | $69.56 | $139.33 | 122,600 | — | — |
| 2025-04-25 | $68.99 | $138.19 | 110,800 | — | — |
| 2025-04-24 | $69.02 | $138.25 | 165,200 | — | — |
| 2025-04-23 | $68.31 | $136.83 | 160,600 | — | — |
| 2025-04-22 | $67.93 | $136.07 | 174,400 | — | — |
| 2025-04-21 | $66.66 | $133.52 | 145,000 | — | — |
| 2025-04-17 | $67.53 | $135.26 | 173,100 | — | — |
| 2025-04-16 | $66.94 | $134.08 | 177,300 | — | — |
| 2025-04-15 | $67.34 | $134.88 | 179,800 | — | — |
| 2025-04-14 | $68.34 | $136.89 | 243,300 | — | — |
| 2025-04-11 | $67.74 | $135.69 | 162,100 | — | — |
| 2025-04-10 | $67.07 | $134.34 | 305,100 | — | — |
| 2025-04-09 | $68.00 | $136.21 | 282,800 | — | — |
| 2025-04-08 | $64.40 | $128.51 | 251,100 | — | — |
| 2025-04-07 | $64.32 | $128.35 | 323,200 | — | — |
| 2025-04-04 | $66.53 | $132.76 | 265,900 | — | — |
| 2025-04-03 | $69.56 | $138.81 | 208,600 | — | — |
| 2025-04-02 | $72.51 | $144.70 | 233,500 | — | — |
| 2025-04-01 | $71.26 | $142.20 | 182,800 | — | — |
| 2025-03-31 | $70.64 | $140.97 | 205,400 | — | — |
| 2025-03-28 | $70.37 | $140.43 | 131,400 | — | — |
| 2025-03-27 | $71.59 | $142.86 | 194,800 | — | — |
| 2025-03-26 | $71.59 | $142.86 | 249,600 | — | — |
| 2025-03-25 | $70.66 | $141.01 | 609,200 | — | — |
| 2025-03-24 | $71.85 | $143.38 | 264,600 | — | — |
| 2025-03-21 | $70.54 | $140.77 | 1,072,200 | — | — |
| 2025-03-20 | $71.33 | $142.34 | 251,600 | — | — |
| 2025-03-19 | $71.98 | $143.64 | 177,500 | — | — |
| 2025-03-18 | $71.50 | $142.68 | 189,200 | — | — |
| 2025-03-17 | $71.97 | $143.62 | 315,200 | — | — |
| 2025-03-14 | $70.74 | $141.17 | 251,600 | — | — |
| 2025-03-13 | $68.85 | $137.39 | 265,800 | — | — |
| 2025-03-12 | $69.73 | $139.15 | 292,500 | — | — |
| 2025-03-11 | $70.21 | $140.11 | 211,900 | — | — |
| 2025-03-10 | $71.02 | $141.72 | 285,700 | — | — |
| 2025-03-07 | $71.61 | $142.90 | 243,700 | — | — |
| 2025-03-06 | $69.73 | $139.15 | 454,600 | — | — |
| 2025-03-05 | $69.96 | $139.61 | 439,300 | — | — |
| 2025-03-04 | $69.42 | $138.53 | 385,200 | — | — |
| 2025-03-03 | $70.46 | $140.61 | 450,700 | — | — |
| 2025-02-28 | $72.47 | $144.62 | 483,200 | — | — |
| 2025-02-27 | $72.82 | $145.32 | 316,800 | — | — |
| 2025-02-26 | $73.13 | $145.94 | 378,700 | — | — |
| 2025-02-25 | $73.85 | $147.37 | 402,800 | — | — |
| 2025-02-24 | $70.84 | $141.37 | 365,200 | — | — |
| 2025-02-21 | $69.54 | $138.77 | 496,900 | — | — |
| 2025-02-20 | $74.58 | $148.83 | 256,200 | — | — |
| 2025-02-19 | $74.28 | $148.23 | 209,000 | — | — |
| 2025-02-18 | $74.10 | $147.87 | 348,000 | — | — |
| 2025-02-14 | $73.50 | $146.67 | 236,300 | — | — |
| 2025-02-13 | $73.67 | $147.01 | 167,200 | — | — |
| 2025-02-12 | $72.84 | $145.36 | 119,700 | — | — |
| 2025-02-11 | $73.85 | $147.37 | 126,600 | — | — |
| 2025-02-10 | $74.26 | $148.19 | 203,400 | — | — |
| 2025-02-07 | $73.26 | $146.19 | 210,600 | — | — |
| 2025-02-06 | $75.15 | $149.97 | 278,000 | — | — |
| 2025-02-05 | $75.04 | $149.75 | 103,900 | — | — |
| 2025-02-04 | $74.67 | $149.01 | 169,300 | — | — |
| 2025-02-03 | $74.15 | $147.97 | 183,500 | — | — |
| 2025-01-31 | $74.49 | $148.65 | 403,300 | — | — |
| 2025-01-30 | $75.00 | $149.67 | 176,100 | — | — |
| 2025-01-29 | $75.32 | $150.31 | 214,900 | — | — |
| 2025-01-28 | $75.89 | $151.44 | 137,600 | — | — |
| 2025-01-27 | $75.49 | $150.65 | 168,400 | — | — |
| 2025-01-24 | $74.50 | $148.67 | 219,100 | — | — |
| 2025-01-23 | $75.68 | $151.02 | 151,200 | — | — |
| 2025-01-22 | $74.30 | $148.27 | 246,000 | — | — |
| 2025-01-21 | $75.11 | $149.89 | 169,500 | — | — |
| 2025-01-17 | $73.51 | $146.69 | 436,100 | — | — |
| 2025-01-16 | $73.57 | $146.81 | 235,100 | — | — |
| 2025-01-15 | $72.55 | $144.78 | 192,600 | — | — |
| 2025-01-14 | $72.63 | $144.94 | 161,100 | — | — |
| 2025-01-13 | $71.69 | $143.06 | 283,900 | — | — |
| 2025-01-10 | $70.83 | $141.35 | 255,400 | — | — |
| 2025-01-08 | $73.63 | $146.45 | 254,100 | — | — |
| 2025-01-07 | $73.14 | $145.48 | 202,600 | — | — |
| 2025-01-06 | $72.77 | $144.74 | 177,400 | — | — |
| 2025-01-03 | $73.60 | $146.39 | 264,300 | — | — |
| 2025-01-02 | $73.51 | $146.22 | 303,800 | — | — |