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
- 1993-10-15 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 | $85.24 | $97.73 | 471,100 | — | — |
| 2025-12-30 | $85.86 | $98.44 | 377,500 | — | — |
| 2025-12-29 | $86.13 | $98.75 | 496,300 | — | — |
| 2025-12-26 | $86.60 | $99.29 | 459,700 | — | — |
| 2025-12-24 | $85.41 | $97.93 | 413,000 | — | — |
| 2025-12-23 | $85.69 | $98.25 | 581,300 | — | — |
| 2025-12-22 | $86.70 | $99.40 | 749,100 | — | — |
| 2025-12-19 | $86.37 | $99.03 | 3,012,900 | — | — |
| 2025-12-18 | $85.64 | $98.19 | 1,138,700 | — | — |
| 2025-12-17 | $85.24 | $97.73 | 808,100 | — | — |
| 2025-12-16 | $85.01 | $97.47 | 812,600 | — | — |
| 2025-12-15 | $85.11 | $97.58 | 1,246,600 | — | — |
| 2025-12-12 | $85.10 | $97.36 | 1,046,000 | — | — |
| 2025-12-11 | $84.39 | $96.55 | 703,400 | — | — |
| 2025-12-10 | $81.97 | $93.78 | 844,000 | — | — |
| 2025-12-09 | $80.20 | $91.76 | 579,400 | — | — |
| 2025-12-08 | $79.67 | $91.15 | 619,200 | — | — |
| 2025-12-05 | $80.88 | $92.54 | 429,400 | — | — |
| 2025-12-04 | $81.37 | $93.10 | 630,100 | — | — |
| 2025-12-03 | $82.55 | $94.45 | 628,200 | — | — |
| 2025-12-02 | $81.66 | $93.43 | 654,500 | — | — |
| 2025-12-01 | $82.24 | $94.09 | 872,400 | — | — |
| 2025-11-28 | $83.30 | $95.30 | 525,300 | — | — |
| 2025-11-26 | $83.38 | $95.40 | 798,300 | — | — |
| 2025-11-25 | $82.72 | $94.64 | 1,402,900 | — | — |
| 2025-11-24 | $81.14 | $92.83 | 751,700 | — | — |
| 2025-11-21 | $80.72 | $92.35 | 983,100 | — | — |
| 2025-11-20 | $78.00 | $89.24 | 623,100 | — | — |
| 2025-11-19 | $78.63 | $89.96 | 650,800 | — | — |
| 2025-11-18 | $79.03 | $90.42 | 890,600 | — | — |
| 2025-11-17 | $77.51 | $88.68 | 846,200 | — | — |
| 2025-11-14 | $79.78 | $91.28 | 647,900 | — | — |
| 2025-11-13 | $80.81 | $92.46 | 529,800 | — | — |
| 2025-11-12 | $80.89 | $92.55 | 772,800 | — | — |
| 2025-11-11 | $81.33 | $93.05 | 685,500 | — | — |
| 2025-11-10 | $82.59 | $94.49 | 1,291,000 | — | — |
| 2025-11-07 | $81.27 | $92.98 | 906,100 | — | — |
| 2025-11-06 | $80.04 | $91.57 | 851,400 | — | — |
| 2025-11-05 | $80.24 | $91.80 | 815,900 | — | — |
| 2025-11-04 | $79.38 | $90.82 | 994,100 | — | — |
| 2025-11-03 | $79.45 | $90.90 | 1,095,600 | — | — |
| 2025-10-31 | $77.87 | $89.09 | 854,000 | — | — |
| 2025-10-30 | $77.40 | $88.55 | 1,157,800 | — | — |
| 2025-10-29 | $76.81 | $87.88 | 1,681,600 | — | — |
| 2025-10-28 | $79.00 | $90.38 | 1,393,000 | — | — |
| 2025-10-27 | $79.60 | $91.07 | 1,720,000 | — | — |
| 2025-10-24 | $78.77 | $90.12 | 2,581,300 | — | — |
| 2025-10-23 | $84.98 | $97.23 | 1,636,600 | — | — |
| 2025-10-22 | $82.99 | $94.95 | 1,076,000 | — | — |
| 2025-10-21 | $83.38 | $95.40 | 668,100 | — | — |
| 2025-10-20 | $82.71 | $94.63 | 832,000 | — | — |
| 2025-10-17 | $82.37 | $94.24 | 757,400 | — | — |
| 2025-10-16 | $82.10 | $93.93 | 744,100 | — | — |
| 2025-10-15 | $83.24 | $95.24 | 781,400 | — | — |
| 2025-10-14 | $83.36 | $95.37 | 774,100 | — | — |
| 2025-10-13 | $82.11 | $93.94 | 851,900 | — | — |
| 2025-10-10 | $81.54 | $93.29 | 1,001,800 | — | — |
| 2025-10-09 | $83.38 | $95.40 | 740,900 | — | — |
| 2025-10-08 | $83.60 | $95.65 | 759,500 | — | — |
| 2025-10-07 | $83.57 | $95.61 | 956,300 | — | — |
| 2025-10-06 | $85.49 | $97.81 | 726,900 | — | — |
| 2025-10-03 | $86.48 | $98.94 | 566,200 | — | — |
| 2025-10-02 | $87.01 | $99.55 | 743,800 | — | — |
| 2025-10-01 | $87.03 | $99.57 | 695,100 | — | — |
| 2025-09-30 | $86.45 | $98.91 | 755,800 | — | — |
| 2025-09-29 | $87.38 | $99.97 | 875,800 | — | — |
| 2025-09-26 | $85.94 | $98.32 | 741,800 | — | — |
| 2025-09-25 | $84.49 | $96.67 | 498,100 | — | — |
| 2025-09-24 | $84.41 | $96.57 | 508,500 | — | — |
| 2025-09-23 | $85.10 | $97.36 | 847,300 | — | — |
| 2025-09-22 | $83.46 | $95.49 | 942,000 | — | — |
| 2025-09-19 | $83.30 | $95.30 | 1,326,500 | — | — |
| 2025-09-18 | $83.30 | $95.30 | 956,500 | — | — |
| 2025-09-17 | $82.84 | $94.78 | 753,300 | — | — |
| 2025-09-16 | $82.15 | $93.99 | 1,157,000 | — | — |
| 2025-09-15 | $83.47 | $95.50 | 841,800 | — | — |
| 2025-09-12 | $84.68 | $96.68 | 540,500 | — | — |
| 2025-09-11 | $85.99 | $98.17 | 789,900 | — | — |
| 2025-09-10 | $85.27 | $97.35 | 577,300 | — | — |
| 2025-09-09 | $85.34 | $97.43 | 713,600 | — | — |
| 2025-09-08 | $86.34 | $98.57 | 882,800 | — | — |
| 2025-09-05 | $86.46 | $98.71 | 592,400 | — | — |
| 2025-09-04 | $86.47 | $98.72 | 880,400 | — | — |
| 2025-09-03 | $85.34 | $97.43 | 908,900 | — | — |
| 2025-09-02 | $85.63 | $97.76 | 803,400 | — | — |
| 2025-08-29 | $85.86 | $98.02 | 1,047,300 | — | — |
| 2025-08-28 | $86.86 | $99.17 | 629,100 | — | — |
| 2025-08-27 | $87.28 | $99.65 | 833,700 | — | — |
| 2025-08-26 | $86.81 | $99.11 | 967,600 | — | — |
| 2025-08-25 | $86.25 | $98.47 | 930,800 | — | — |
| 2025-08-22 | $85.66 | $97.80 | 704,900 | — | — |
| 2025-08-21 | $83.30 | $95.10 | 497,600 | — | — |
| 2025-08-20 | $83.57 | $95.41 | 772,400 | — | — |
| 2025-08-19 | $83.89 | $95.78 | 720,700 | — | — |
| 2025-08-18 | $83.09 | $94.86 | 934,600 | — | — |
| 2025-08-15 | $82.72 | $94.44 | 979,200 | — | — |
| 2025-08-14 | $83.95 | $95.84 | 951,500 | — | — |
| 2025-08-13 | $84.33 | $96.28 | 1,163,100 | — | — |
| 2025-08-12 | $83.40 | $95.22 | 1,287,000 | — | — |
| 2025-08-11 | $81.44 | $92.98 | 1,270,900 | — | — |
| 2025-08-08 | $81.97 | $93.58 | 1,167,000 | — | — |
| 2025-08-07 | $82.13 | $93.77 | 1,479,200 | — | — |
| 2025-08-06 | $83.30 | $95.10 | 1,167,300 | — | — |
| 2025-08-05 | $83.25 | $95.04 | 1,116,400 | — | — |
| 2025-08-04 | $83.50 | $95.33 | 1,363,900 | — | — |
| 2025-08-01 | $83.65 | $95.50 | 1,372,100 | — | — |
| 2025-07-31 | $84.90 | $96.93 | 1,158,400 | — | — |
| 2025-07-30 | $86.73 | $99.02 | 940,900 | — | — |
| 2025-07-29 | $85.74 | $97.89 | 1,070,600 | — | — |
| 2025-07-28 | $86.36 | $98.60 | 1,460,900 | — | — |
| 2025-07-25 | $85.94 | $98.12 | 2,762,000 | — | — |
| 2025-07-24 | $82.32 | $93.98 | 2,048,500 | — | — |
| 2025-07-23 | $83.48 | $95.31 | 1,485,200 | — | — |
| 2025-07-22 | $82.26 | $93.91 | 1,299,300 | — | — |
| 2025-07-21 | $82.56 | $94.26 | 826,300 | — | — |
| 2025-07-18 | $82.14 | $93.78 | 924,300 | — | — |
| 2025-07-17 | $82.44 | $94.12 | 1,208,100 | — | — |
| 2025-07-16 | $81.69 | $93.26 | 1,094,700 | — | — |
| 2025-07-15 | $81.58 | $93.14 | 1,728,900 | — | — |
| 2025-07-14 | $82.35 | $94.02 | 1,634,700 | — | — |
| 2025-07-11 | $79.66 | $90.95 | 3,782,200 | — | — |
| 2025-07-10 | $85.37 | $97.46 | 2,906,200 | — | — |
| 2025-07-09 | $84.11 | $96.03 | 2,494,900 | — | — |
| 2025-07-08 | $81.33 | $92.85 | 898,100 | — | — |
| 2025-07-07 | $80.83 | $92.28 | 784,200 | — | — |
| 2025-07-03 | $81.57 | $93.13 | 451,200 | — | — |
| 2025-07-02 | $81.39 | $92.92 | 886,800 | — | — |
| 2025-07-01 | $80.43 | $91.82 | 1,185,600 | — | — |
| 2025-06-30 | $78.23 | $89.31 | 794,700 | — | — |
| 2025-06-27 | $79.02 | $90.22 | 1,858,600 | — | — |
| 2025-06-26 | $77.77 | $88.79 | 929,500 | — | — |
| 2025-06-25 | $78.11 | $89.18 | 1,028,400 | — | — |
| 2025-06-24 | $78.00 | $89.05 | 1,207,100 | — | — |
| 2025-06-23 | $77.00 | $87.91 | 890,300 | — | — |
| 2025-06-20 | $76.41 | $87.24 | 2,502,100 | — | — |
| 2025-06-18 | $76.06 | $86.84 | 885,300 | — | — |
| 2025-06-17 | $75.25 | $85.91 | 937,900 | — | — |
| 2025-06-16 | $74.75 | $85.34 | 712,400 | — | — |
| 2025-06-13 | $73.27 | $83.45 | 612,600 | — | — |
| 2025-06-12 | $75.30 | $85.76 | 679,100 | — | — |
| 2025-06-11 | $75.22 | $85.67 | 681,500 | — | — |
| 2025-06-10 | $75.02 | $85.44 | 687,700 | — | — |
| 2025-06-09 | $73.93 | $84.20 | 725,300 | — | — |
| 2025-06-06 | $74.08 | $84.37 | 680,200 | — | — |
| 2025-06-05 | $73.27 | $83.45 | 933,000 | — | — |
| 2025-06-04 | $73.70 | $83.93 | 563,100 | — | — |
| 2025-06-03 | $74.65 | $85.02 | 792,900 | — | — |
| 2025-06-02 | $74.35 | $84.68 | 1,141,600 | — | — |
| 2025-05-30 | $74.97 | $85.38 | 1,000,700 | — | — |
| 2025-05-29 | $75.12 | $85.55 | 706,000 | — | — |
| 2025-05-28 | $74.80 | $85.19 | 690,100 | — | — |
| 2025-05-27 | $75.34 | $85.80 | 988,300 | — | — |
| 2025-05-23 | $73.04 | $83.18 | 948,400 | — | — |
| 2025-05-22 | $73.33 | $83.51 | 896,200 | — | — |
| 2025-05-21 | $73.01 | $83.15 | 907,100 | — | — |
| 2025-05-20 | $74.05 | $84.33 | 488,700 | — | — |
| 2025-05-19 | $74.67 | $85.04 | 850,900 | — | — |
| 2025-05-16 | $75.91 | $86.45 | 784,800 | — | — |
| 2025-05-15 | $75.42 | $85.89 | 491,100 | — | — |
| 2025-05-14 | $76.08 | $86.65 | 1,173,100 | — | — |
| 2025-05-13 | $75.36 | $85.83 | 824,200 | — | — |
| 2025-05-12 | $74.78 | $85.16 | 1,217,500 | — | — |
| 2025-05-09 | $71.87 | $81.85 | 820,400 | — | — |
| 2025-05-08 | $71.57 | $81.51 | 663,900 | — | — |
| 2025-05-07 | $70.91 | $80.76 | 1,171,900 | — | — |
| 2025-05-06 | $69.08 | $78.67 | 516,400 | — | — |
| 2025-05-05 | $70.08 | $79.81 | 844,700 | — | — |
| 2025-05-02 | $70.88 | $80.72 | 878,600 | — | — |
| 2025-05-01 | $69.17 | $78.78 | 770,100 | — | — |
| 2025-04-30 | $69.14 | $78.74 | 927,000 | — | — |
| 2025-04-29 | $69.23 | $78.84 | 831,900 | — | — |
| 2025-04-28 | $69.28 | $78.90 | 937,500 | — | — |
| 2025-04-25 | $68.87 | $78.43 | 2,173,200 | — | — |
| 2025-04-24 | $66.04 | $75.21 | 1,679,900 | — | — |
| 2025-04-23 | $66.45 | $75.68 | 778,300 | — | — |
| 2025-04-22 | $65.79 | $74.93 | 952,600 | — | — |
| 2025-04-21 | $63.74 | $72.59 | 1,141,400 | — | — |
| 2025-04-17 | $64.68 | $73.66 | 661,000 | — | — |
| 2025-04-16 | $64.82 | $73.82 | 792,500 | — | — |
| 2025-04-15 | $65.23 | $74.29 | 520,000 | — | — |
| 2025-04-14 | $64.66 | $73.64 | 587,400 | — | — |
| 2025-04-11 | $64.58 | $73.55 | 945,200 | — | — |
| 2025-04-10 | $64.30 | $73.23 | 1,157,900 | — | — |
| 2025-04-09 | $67.55 | $76.93 | 2,599,100 | — | — |
| 2025-04-08 | $60.80 | $69.24 | 1,279,600 | — | — |
| 2025-04-07 | $61.24 | $69.74 | 2,092,600 | — | — |
| 2025-04-04 | $61.77 | $70.35 | 1,415,200 | — | — |
| 2025-04-03 | $63.36 | $72.16 | 982,500 | — | — |
| 2025-04-02 | $67.58 | $76.96 | 914,100 | — | — |
| 2025-04-01 | $65.71 | $74.84 | 876,400 | — | — |
| 2025-03-31 | $65.83 | $74.97 | 788,000 | — | — |
| 2025-03-28 | $66.25 | $75.45 | 946,300 | — | — |
| 2025-03-27 | $67.75 | $77.16 | 624,300 | — | — |
| 2025-03-26 | $68.36 | $77.85 | 726,200 | — | — |
| 2025-03-25 | $68.30 | $77.78 | 558,500 | — | — |
| 2025-03-24 | $69.18 | $78.79 | 757,500 | — | — |
| 2025-03-21 | $67.96 | $77.40 | 1,488,500 | — | — |
| 2025-03-20 | $67.74 | $77.15 | 1,011,900 | — | — |
| 2025-03-19 | $69.21 | $78.82 | 1,068,200 | — | — |
| 2025-03-18 | $67.82 | $77.24 | 899,200 | — | — |
| 2025-03-17 | $69.40 | $79.04 | 1,316,100 | — | — |
| 2025-03-14 | $68.49 | $77.80 | 1,272,400 | — | — |
| 2025-03-13 | $65.99 | $74.96 | 848,000 | — | — |
| 2025-03-12 | $67.21 | $76.34 | 1,182,100 | — | — |
| 2025-03-11 | $66.81 | $75.89 | 1,434,500 | — | — |
| 2025-03-10 | $66.34 | $75.35 | 1,319,500 | — | — |
| 2025-03-07 | $69.02 | $78.40 | 1,826,900 | — | — |
| 2025-03-06 | $71.81 | $81.57 | 899,500 | — | — |
| 2025-03-05 | $73.30 | $83.26 | 778,600 | — | — |
| 2025-03-04 | $72.30 | $82.12 | 951,700 | — | — |
| 2025-03-03 | $74.33 | $84.43 | 819,900 | — | — |
| 2025-02-28 | $76.26 | $86.62 | 1,284,700 | — | — |
| 2025-02-27 | $75.84 | $86.14 | 589,800 | — | — |
| 2025-02-26 | $75.94 | $86.26 | 680,800 | — | — |
| 2025-02-25 | $75.41 | $85.66 | 842,200 | — | — |
| 2025-02-24 | $76.49 | $86.88 | 791,800 | — | — |
| 2025-02-21 | $76.86 | $87.30 | 711,700 | — | — |
| 2025-02-20 | $79.42 | $90.21 | 640,400 | — | — |
| 2025-02-19 | $79.52 | $90.32 | 631,400 | — | — |
| 2025-02-18 | $79.39 | $90.18 | 654,400 | — | — |
| 2025-02-14 | $78.53 | $89.20 | 951,800 | — | — |
| 2025-02-13 | $78.07 | $88.68 | 898,400 | — | — |
| 2025-02-12 | $76.98 | $87.44 | 1,174,400 | — | — |
| 2025-02-11 | $77.71 | $88.27 | 1,279,600 | — | — |
| 2025-02-10 | $77.68 | $88.23 | 1,249,200 | — | — |
| 2025-02-07 | $77.22 | $87.71 | 1,853,700 | — | — |
| 2025-02-06 | $78.57 | $89.25 | 1,897,100 | — | — |
| 2025-02-05 | $76.49 | $86.88 | 884,400 | — | — |
| 2025-02-04 | $76.67 | $87.09 | 728,300 | — | — |
| 2025-02-03 | $76.82 | $87.26 | 1,049,800 | — | — |
| 2025-01-31 | $76.65 | $87.07 | 1,087,300 | — | — |
| 2025-01-30 | $77.81 | $88.38 | 916,300 | — | — |
| 2025-01-29 | $76.70 | $87.12 | 902,000 | — | — |
| 2025-01-28 | $77.13 | $87.61 | 841,900 | — | — |
| 2025-01-27 | $76.07 | $86.41 | 776,600 | — | — |
| 2025-01-24 | $75.43 | $85.68 | 626,300 | — | — |
| 2025-01-23 | $75.45 | $85.70 | 613,700 | — | — |
| 2025-01-22 | $75.64 | $85.92 | 1,061,700 | — | — |
| 2025-01-21 | $76.16 | $86.51 | 850,200 | — | — |
| 2025-01-17 | $74.89 | $85.07 | 1,002,900 | — | — |
| 2025-01-16 | $74.07 | $84.13 | 710,700 | — | — |
| 2025-01-15 | $73.57 | $83.57 | 952,700 | — | — |
| 2025-01-14 | $72.69 | $82.57 | 1,108,500 | — | — |
| 2025-01-13 | $71.83 | $81.59 | 1,264,800 | — | — |
| 2025-01-10 | $71.08 | $80.74 | 1,021,300 | — | — |
| 2025-01-08 | $71.87 | $81.64 | 803,500 | — | — |
| 2025-01-07 | $72.36 | $82.19 | 742,000 | — | — |
| 2025-01-06 | $73.48 | $83.46 | 867,600 | — | — |
| 2025-01-03 | $72.92 | $82.83 | 756,900 | — | — |
| 2025-01-02 | $71.83 | $81.59 | 781,600 | — | — |