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
- 1992-09-18 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 | $50.48 | $65.36 | 892,300 | — | — |
| 2025-12-30 | $50.01 | $64.75 | 1,046,900 | — | — |
| 2025-12-29 | $50.75 | $65.71 | 1,061,800 | — | — |
| 2025-12-26 | $52.55 | $68.04 | 791,100 | — | — |
| 2025-12-24 | $51.65 | $66.87 | 337,400 | — | — |
| 2025-12-23 | $51.09 | $66.15 | 981,300 | — | — |
| 2025-12-22 | $52.23 | $67.62 | 812,300 | — | — |
| 2025-12-19 | $52.02 | $67.35 | 2,183,200 | — | — |
| 2025-12-18 | $51.66 | $66.88 | 1,985,800 | — | — |
| 2025-12-17 | $50.26 | $65.07 | 1,337,700 | — | — |
| 2025-12-16 | $49.15 | $63.63 | 1,058,500 | — | — |
| 2025-12-15 | $50.26 | $65.07 | 1,051,700 | — | — |
| 2025-12-12 | $49.86 | $64.55 | 1,287,900 | — | — |
| 2025-12-11 | $48.96 | $63.39 | 899,200 | — | — |
| 2025-12-10 | $48.90 | $63.31 | 969,400 | — | — |
| 2025-12-09 | $47.47 | $61.46 | 689,700 | — | — |
| 2025-12-08 | $46.82 | $60.62 | 900,000 | — | — |
| 2025-12-05 | $46.98 | $60.82 | 790,800 | — | — |
| 2025-12-04 | $47.78 | $61.86 | 836,400 | — | — |
| 2025-12-03 | $48.40 | $62.66 | 852,400 | — | — |
| 2025-12-02 | $47.86 | $61.96 | 835,300 | — | — |
| 2025-12-01 | $47.38 | $61.34 | 930,800 | — | — |
| 2025-11-28 | $47.66 | $61.70 | 417,300 | — | — |
| 2025-11-26 | $47.74 | $61.81 | 1,269,200 | — | — |
| 2025-11-25 | $47.00 | $60.85 | 1,993,800 | — | — |
| 2025-11-24 | $45.00 | $58.26 | 1,084,300 | — | — |
| 2025-11-21 | $45.40 | $58.78 | 1,346,300 | — | — |
| 2025-11-20 | $43.14 | $55.85 | 972,700 | — | — |
| 2025-11-19 | $44.04 | $57.02 | 712,900 | — | — |
| 2025-11-18 | $44.98 | $58.23 | 1,108,700 | — | — |
| 2025-11-17 | $44.35 | $57.42 | 1,298,600 | — | — |
| 2025-11-14 | $44.94 | $58.18 | 999,100 | — | — |
| 2025-11-13 | $45.89 | $59.41 | 1,113,500 | — | — |
| 2025-11-12 | $46.01 | $59.57 | 1,373,900 | — | — |
| 2025-11-11 | $45.87 | $59.39 | 983,100 | — | — |
| 2025-11-10 | $45.96 | $59.50 | 1,274,700 | — | — |
| 2025-11-07 | $47.45 | $61.08 | 1,116,500 | — | — |
| 2025-11-06 | $46.94 | $60.43 | 1,329,300 | — | — |
| 2025-11-05 | $48.20 | $62.05 | 1,009,900 | — | — |
| 2025-11-04 | $47.75 | $61.47 | 1,449,900 | — | — |
| 2025-11-03 | $47.48 | $61.12 | 1,860,100 | — | — |
| 2025-10-31 | $49.80 | $64.11 | 1,579,100 | — | — |
| 2025-10-30 | $49.11 | $63.22 | 2,376,500 | — | — |
| 2025-10-29 | $50.39 | $64.87 | 4,651,900 | — | — |
| 2025-10-28 | $54.33 | $69.94 | 3,092,800 | — | — |
| 2025-10-27 | $55.91 | $71.97 | 2,013,800 | — | — |
| 2025-10-24 | $56.15 | $72.28 | 1,556,800 | — | — |
| 2025-10-23 | $55.92 | $71.99 | 1,338,500 | — | — |
| 2025-10-22 | $56.67 | $72.95 | 1,827,100 | — | — |
| 2025-10-21 | $55.40 | $71.32 | 1,011,900 | — | — |
| 2025-10-20 | $54.40 | $70.03 | 939,500 | — | — |
| 2025-10-17 | $53.97 | $69.48 | 622,000 | — | — |
| 2025-10-16 | $54.27 | $69.86 | 896,400 | — | — |
| 2025-10-15 | $54.42 | $70.06 | 888,900 | — | — |
| 2025-10-14 | $54.50 | $70.16 | 1,014,600 | — | — |
| 2025-10-13 | $53.77 | $69.22 | 1,467,400 | — | — |
| 2025-10-10 | $52.08 | $67.04 | 1,134,400 | — | — |
| 2025-10-09 | $53.66 | $69.08 | 623,800 | — | — |
| 2025-10-08 | $53.34 | $68.67 | 937,900 | — | — |
| 2025-10-07 | $54.02 | $69.54 | 1,178,200 | — | — |
| 2025-10-06 | $54.37 | $69.99 | 1,444,900 | — | — |
| 2025-10-03 | $55.50 | $71.45 | 1,212,600 | — | — |
| 2025-10-02 | $55.17 | $71.02 | 1,134,800 | — | — |
| 2025-10-01 | $54.67 | $70.38 | 1,291,300 | — | — |
| 2025-09-30 | $54.64 | $70.34 | 1,453,200 | — | — |
| 2025-09-29 | $55.50 | $71.45 | 1,173,300 | — | — |
| 2025-09-26 | $54.75 | $70.48 | 1,120,000 | — | — |
| 2025-09-25 | $54.30 | $69.90 | 1,030,200 | — | — |
| 2025-09-24 | $54.93 | $70.71 | 1,291,100 | — | — |
| 2025-09-23 | $54.44 | $70.08 | 1,083,500 | — | — |
| 2025-09-22 | $53.89 | $69.37 | 1,280,100 | — | — |
| 2025-09-19 | $54.58 | $70.26 | 2,056,300 | — | — |
| 2025-09-18 | $55.12 | $70.96 | 1,572,600 | — | — |
| 2025-09-17 | $54.40 | $70.03 | 1,582,500 | — | — |
| 2025-09-16 | $54.67 | $70.38 | 2,287,900 | — | — |
| 2025-09-15 | $56.30 | $72.48 | 1,513,900 | — | — |
| 2025-09-12 | $56.53 | $72.77 | 1,526,500 | — | — |
| 2025-09-11 | $58.21 | $74.93 | 1,568,600 | — | — |
| 2025-09-10 | $58.65 | $75.50 | 1,844,500 | — | — |
| 2025-09-09 | $59.11 | $76.09 | 1,282,300 | — | — |
| 2025-09-08 | $60.11 | $77.38 | 855,400 | — | — |
| 2025-09-05 | $60.63 | $78.05 | 907,100 | — | — |
| 2025-09-04 | $61.08 | $78.63 | 808,600 | — | — |
| 2025-09-03 | $61.70 | $79.43 | 650,100 | — | — |
| 2025-09-02 | $61.09 | $78.64 | 1,012,500 | — | — |
| 2025-08-29 | $61.46 | $79.12 | 812,200 | — | — |
| 2025-08-28 | $62.04 | $79.86 | 979,200 | — | — |
| 2025-08-27 | $61.91 | $79.70 | 1,030,400 | — | — |
| 2025-08-26 | $61.94 | $79.74 | 1,255,900 | — | — |
| 2025-08-25 | $61.62 | $79.32 | 1,173,300 | — | — |
| 2025-08-22 | $62.71 | $80.73 | 1,057,700 | — | — |
| 2025-08-21 | $62.13 | $79.98 | 899,500 | — | — |
| 2025-08-20 | $61.92 | $79.71 | 1,107,400 | — | — |
| 2025-08-19 | $62.08 | $79.92 | 876,300 | — | — |
| 2025-08-18 | $61.94 | $79.74 | 1,382,000 | — | — |
| 2025-08-15 | $62.99 | $81.09 | 976,400 | — | — |
| 2025-08-14 | $63.37 | $81.58 | 1,067,100 | — | — |
| 2025-08-13 | $64.78 | $83.39 | 1,933,600 | — | — |
| 2025-08-12 | $62.36 | $80.28 | 1,434,500 | — | — |
| 2025-08-11 | $61.59 | $78.94 | 990,000 | — | — |
| 2025-08-08 | $61.54 | $78.87 | 1,497,900 | — | — |
| 2025-08-07 | $61.93 | $79.37 | 1,249,000 | — | — |
| 2025-08-06 | $61.75 | $79.14 | 1,463,500 | — | — |
| 2025-08-05 | $61.63 | $78.99 | 2,095,400 | — | — |
| 2025-08-04 | $62.59 | $80.22 | 2,740,900 | — | — |
| 2025-08-01 | $62.38 | $79.95 | 1,941,200 | — | — |
| 2025-07-31 | $63.91 | $81.91 | 2,216,600 | — | — |
| 2025-07-30 | $66.47 | $85.19 | 3,615,700 | — | — |
| 2025-07-29 | $63.18 | $80.98 | 2,595,000 | — | — |
| 2025-07-28 | $65.89 | $84.45 | 1,384,700 | — | — |
| 2025-07-25 | $65.78 | $84.31 | 1,190,000 | — | — |
| 2025-07-24 | $65.48 | $83.92 | 1,345,700 | — | — |
| 2025-07-23 | $68.51 | $87.81 | 2,608,200 | — | — |
| 2025-07-22 | $66.01 | $84.60 | 1,635,600 | — | — |
| 2025-07-21 | $63.91 | $81.91 | 1,268,000 | — | — |
| 2025-07-18 | $62.68 | $80.34 | 1,408,500 | — | — |
| 2025-07-17 | $61.91 | $79.35 | 1,583,400 | — | — |
| 2025-07-16 | $62.36 | $79.92 | 1,035,200 | — | — |
| 2025-07-15 | $62.42 | $80.00 | 1,127,200 | — | — |
| 2025-07-14 | $64.30 | $82.41 | 1,203,100 | — | — |
| 2025-07-11 | $64.77 | $83.01 | 1,182,500 | — | — |
| 2025-07-10 | $64.17 | $82.24 | 878,000 | — | — |
| 2025-07-09 | $64.14 | $82.21 | 1,316,300 | — | — |
| 2025-07-08 | $63.22 | $81.03 | 1,509,900 | — | — |
| 2025-07-07 | $63.53 | $81.42 | 1,795,200 | — | — |
| 2025-07-03 | $65.70 | $84.21 | 607,900 | — | — |
| 2025-07-02 | $65.27 | $83.65 | 1,128,300 | — | — |
| 2025-07-01 | $63.70 | $81.64 | 1,584,100 | — | — |
| 2025-06-30 | $62.66 | $80.31 | 1,777,900 | — | — |
| 2025-06-27 | $62.25 | $79.78 | 1,741,400 | — | — |
| 2025-06-26 | $61.25 | $78.50 | 939,300 | — | — |
| 2025-06-25 | $59.78 | $76.62 | 1,458,300 | — | — |
| 2025-06-24 | $59.69 | $76.50 | 1,530,900 | — | — |
| 2025-06-23 | $60.11 | $77.04 | 1,333,400 | — | — |
| 2025-06-20 | $59.99 | $76.89 | 1,728,000 | — | — |
| 2025-06-18 | $58.92 | $75.52 | 1,381,500 | — | — |
| 2025-06-17 | $59.00 | $75.62 | 1,273,000 | — | — |
| 2025-06-16 | $59.14 | $75.80 | 1,301,100 | — | — |
| 2025-06-13 | $57.02 | $73.08 | 1,993,500 | — | — |
| 2025-06-12 | $58.79 | $75.35 | 1,250,400 | — | — |
| 2025-06-11 | $57.61 | $73.84 | 1,108,100 | — | — |
| 2025-06-10 | $57.33 | $73.48 | 1,349,500 | — | — |
| 2025-06-09 | $58.84 | $75.41 | 1,334,200 | — | — |
| 2025-06-06 | $57.81 | $74.09 | 1,044,500 | — | — |
| 2025-06-05 | $56.70 | $72.67 | 1,302,000 | — | — |
| 2025-06-04 | $57.06 | $73.13 | 1,238,200 | — | — |
| 2025-06-03 | $56.42 | $72.31 | 1,396,400 | — | — |
| 2025-06-02 | $55.93 | $71.68 | 1,177,400 | — | — |
| 2025-05-30 | $55.17 | $70.71 | 1,152,900 | — | — |
| 2025-05-29 | $55.61 | $71.27 | 1,361,300 | — | — |
| 2025-05-28 | $55.13 | $70.66 | 1,174,000 | — | — |
| 2025-05-27 | $55.42 | $71.03 | 1,546,300 | — | — |
| 2025-05-23 | $52.58 | $67.39 | 952,100 | — | — |
| 2025-05-22 | $52.35 | $67.10 | 737,400 | — | — |
| 2025-05-21 | $52.52 | $67.31 | 939,600 | — | — |
| 2025-05-20 | $53.64 | $68.75 | 653,900 | — | — |
| 2025-05-19 | $54.54 | $69.90 | 1,276,800 | — | — |
| 2025-05-16 | $56.06 | $71.85 | 1,381,800 | — | — |
| 2025-05-15 | $55.03 | $70.53 | 928,200 | — | — |
| 2025-05-14 | $54.25 | $69.53 | 1,183,100 | — | — |
| 2025-05-13 | $53.78 | $68.58 | 1,382,800 | — | — |
| 2025-05-12 | $52.53 | $66.99 | 1,517,700 | — | — |
| 2025-05-09 | $50.13 | $63.93 | 767,700 | — | — |
| 2025-05-08 | $49.92 | $63.66 | 1,062,600 | — | — |
| 2025-05-07 | $50.11 | $63.90 | 918,000 | — | — |
| 2025-05-06 | $49.50 | $63.12 | 1,161,400 | — | — |
| 2025-05-05 | $50.40 | $64.27 | 1,061,900 | — | — |
| 2025-05-02 | $50.31 | $64.16 | 1,673,300 | — | — |
| 2025-05-01 | $48.16 | $61.42 | 2,433,000 | — | — |
| 2025-04-30 | $50.37 | $64.23 | 2,940,500 | — | — |
| 2025-04-29 | $49.65 | $63.32 | 1,843,500 | — | — |
| 2025-04-28 | $51.07 | $65.13 | 1,153,900 | — | — |
| 2025-04-25 | $50.15 | $63.95 | 1,113,500 | — | — |
| 2025-04-24 | $50.48 | $64.37 | 2,011,900 | — | — |
| 2025-04-23 | $51.30 | $65.42 | 1,958,800 | — | — |
| 2025-04-22 | $50.41 | $64.28 | 1,396,600 | — | — |
| 2025-04-21 | $48.86 | $62.31 | 893,800 | — | — |
| 2025-04-17 | $47.87 | $61.05 | 867,700 | — | — |
| 2025-04-16 | $46.81 | $59.69 | 841,000 | — | — |
| 2025-04-15 | $47.02 | $59.96 | 781,000 | — | — |
| 2025-04-14 | $46.99 | $59.92 | 947,800 | — | — |
| 2025-04-11 | $46.08 | $58.76 | 1,171,300 | — | — |
| 2025-04-10 | $45.31 | $57.78 | 1,588,800 | — | — |
| 2025-04-09 | $47.76 | $60.91 | 2,322,000 | — | — |
| 2025-04-08 | $44.23 | $56.40 | 1,608,500 | — | — |
| 2025-04-07 | $44.40 | $56.62 | 1,854,000 | — | — |
| 2025-04-04 | $45.68 | $58.25 | 2,054,700 | — | — |
| 2025-04-03 | $46.79 | $59.67 | 1,513,600 | — | — |
| 2025-04-02 | $51.65 | $65.87 | 917,500 | — | — |
| 2025-04-01 | $50.86 | $64.86 | 1,180,400 | — | — |
| 2025-03-31 | $48.66 | $62.05 | 1,074,500 | — | — |
| 2025-03-28 | $49.68 | $63.35 | 915,200 | — | — |
| 2025-03-27 | $51.09 | $65.15 | 1,094,700 | — | — |
| 2025-03-26 | $50.48 | $64.37 | 1,020,600 | — | — |
| 2025-03-25 | $50.80 | $64.78 | 812,500 | — | — |
| 2025-03-24 | $51.20 | $65.29 | 1,401,900 | — | — |
| 2025-03-21 | $48.70 | $62.10 | 1,558,900 | — | — |
| 2025-03-20 | $48.53 | $61.89 | 1,180,600 | — | — |
| 2025-03-19 | $48.27 | $61.56 | 1,211,600 | — | — |
| 2025-03-18 | $46.81 | $59.69 | 1,241,500 | — | — |
| 2025-03-17 | $47.27 | $60.28 | 985,800 | — | — |
| 2025-03-14 | $46.19 | $58.90 | 912,900 | — | — |
| 2025-03-13 | $44.87 | $57.22 | 1,597,100 | — | — |
| 2025-03-12 | $47.68 | $60.80 | 1,607,000 | — | — |
| 2025-03-11 | $46.87 | $59.77 | 1,786,800 | — | — |
| 2025-03-10 | $49.00 | $62.49 | 1,611,200 | — | — |
| 2025-03-07 | $49.16 | $62.69 | 2,008,100 | — | — |
| 2025-03-06 | $48.22 | $61.49 | 1,458,300 | — | — |
| 2025-03-05 | $49.93 | $63.67 | 1,553,900 | — | — |
| 2025-03-04 | $50.25 | $63.74 | 2,294,700 | — | — |
| 2025-03-03 | $51.29 | $65.06 | 1,645,700 | — | — |
| 2025-02-28 | $54.03 | $68.53 | 1,550,600 | — | — |
| 2025-02-27 | $52.47 | $66.55 | 1,639,400 | — | — |
| 2025-02-26 | $53.65 | $68.05 | 8,183,800 | — | — |
| 2025-02-25 | $54.41 | $69.01 | 1,835,500 | — | — |
| 2025-02-24 | $55.07 | $69.85 | 1,713,200 | — | — |
| 2025-02-21 | $54.65 | $69.32 | 2,234,200 | — | — |
| 2025-02-20 | $54.97 | $69.72 | 2,631,100 | — | — |
| 2025-02-19 | $54.29 | $68.86 | 3,117,500 | — | — |
| 2025-02-18 | $55.78 | $70.75 | 2,425,500 | — | — |
| 2025-02-14 | $53.34 | $67.66 | 1,490,300 | — | — |
| 2025-02-13 | $52.51 | $66.60 | 987,000 | — | — |
| 2025-02-12 | $51.44 | $65.25 | 1,482,300 | — | — |
| 2025-02-11 | $51.98 | $65.93 | 936,800 | — | — |
| 2025-02-10 | $53.01 | $67.24 | 1,274,700 | — | — |
| 2025-02-07 | $53.31 | $67.62 | 1,355,600 | — | — |
| 2025-02-06 | $55.57 | $70.48 | 788,900 | — | — |
| 2025-02-05 | $55.62 | $70.55 | 1,140,100 | — | — |
| 2025-02-04 | $56.30 | $71.41 | 1,261,100 | — | — |
| 2025-02-03 | $56.71 | $71.93 | 1,352,100 | — | — |
| 2025-01-31 | $56.15 | $71.22 | 1,170,000 | — | — |
| 2025-01-30 | $56.17 | $71.25 | 1,643,600 | — | — |
| 2025-01-29 | $53.85 | $68.30 | 1,279,500 | — | — |
| 2025-01-28 | $53.10 | $67.35 | 1,237,800 | — | — |
| 2025-01-27 | $51.83 | $65.74 | 942,600 | — | — |
| 2025-01-24 | $51.47 | $65.28 | 827,100 | — | — |
| 2025-01-23 | $51.53 | $65.36 | 929,400 | — | — |
| 2025-01-22 | $50.95 | $64.62 | 1,715,400 | — | — |
| 2025-01-21 | $51.79 | $65.69 | 1,842,700 | — | — |
| 2025-01-17 | $48.76 | $61.85 | 968,700 | — | — |
| 2025-01-16 | $47.99 | $60.87 | 1,375,700 | — | — |
| 2025-01-15 | $48.97 | $62.11 | 1,392,300 | — | — |
| 2025-01-14 | $49.64 | $62.96 | 1,187,200 | — | — |
| 2025-01-13 | $48.57 | $61.61 | 1,623,400 | — | — |
| 2025-01-10 | $48.89 | $62.01 | 1,861,000 | — | — |
| 2025-01-08 | $49.73 | $63.08 | 1,490,600 | — | — |
| 2025-01-07 | $50.45 | $63.99 | 1,634,700 | — | — |
| 2025-01-06 | $50.26 | $63.75 | 1,483,600 | — | — |
| 2025-01-03 | $49.48 | $62.76 | 1,186,700 | — | — |
| 2025-01-02 | $48.50 | $61.52 | 779,800 | — | — |