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
- 1993-12-14 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 | $63.83 | $183.02 | 1,031,900 | — | — |
| 2025-12-30 | $64.33 | $184.45 | 838,100 | — | — |
| 2025-12-29 | $63.72 | $182.70 | 940,600 | — | — |
| 2025-12-26 | $63.52 | $182.13 | 731,800 | — | — |
| 2025-12-24 | $62.86 | $180.24 | 403,900 | — | — |
| 2025-12-23 | $62.49 | $179.18 | 1,059,000 | — | — |
| 2025-12-22 | $63.27 | $181.41 | 1,411,600 | — | — |
| 2025-12-19 | $63.56 | $182.24 | 2,608,500 | — | — |
| 2025-12-18 | $64.15 | $183.94 | 1,108,200 | — | — |
| 2025-12-17 | $63.93 | $183.30 | 1,792,900 | — | — |
| 2025-12-16 | $63.65 | $182.50 | 2,403,900 | — | — |
| 2025-12-15 | $63.95 | $183.36 | 1,966,800 | — | — |
| 2025-12-12 | $65.12 | $184.31 | 2,200,500 | — | — |
| 2025-12-11 | $65.84 | $186.35 | 2,138,300 | — | — |
| 2025-12-10 | $64.96 | $183.86 | 2,018,500 | — | — |
| 2025-12-09 | $61.21 | $173.24 | 2,096,200 | — | — |
| 2025-12-08 | $60.41 | $170.98 | 1,708,300 | — | — |
| 2025-12-05 | $61.53 | $174.15 | 1,657,100 | — | — |
| 2025-12-04 | $60.66 | $171.69 | 1,552,000 | — | — |
| 2025-12-03 | $61.57 | $174.26 | 1,797,500 | — | — |
| 2025-12-02 | $60.99 | $172.62 | 2,750,900 | — | — |
| 2025-12-01 | $61.95 | $175.34 | 1,692,400 | — | — |
| 2025-11-28 | $62.08 | $175.70 | 520,100 | — | — |
| 2025-11-26 | $61.25 | $173.36 | 1,467,500 | — | — |
| 2025-11-25 | $60.62 | $171.57 | 1,815,500 | — | — |
| 2025-11-24 | $58.73 | $166.22 | 1,597,300 | — | — |
| 2025-11-21 | $59.53 | $168.49 | 1,588,100 | — | — |
| 2025-11-20 | $56.37 | $159.54 | 1,639,700 | — | — |
| 2025-11-19 | $57.44 | $162.57 | 1,205,500 | — | — |
| 2025-11-18 | $57.51 | $162.77 | 1,572,600 | — | — |
| 2025-11-17 | $57.49 | $162.71 | 1,970,500 | — | — |
| 2025-11-14 | $60.25 | $170.52 | 1,950,500 | — | — |
| 2025-11-13 | $62.72 | $177.52 | 1,602,800 | — | — |
| 2025-11-12 | $60.94 | $172.48 | 1,201,800 | — | — |
| 2025-11-11 | $60.93 | $172.45 | 1,549,900 | — | — |
| 2025-11-10 | $61.53 | $174.15 | 1,893,800 | — | — |
| 2025-11-07 | $61.25 | $173.36 | 2,282,000 | — | — |
| 2025-11-06 | $59.64 | $168.80 | 2,492,600 | — | — |
| 2025-11-05 | $61.09 | $172.90 | 2,783,600 | — | — |
| 2025-11-04 | $60.74 | $171.91 | 5,374,600 | — | — |
| 2025-11-03 | $57.89 | $163.85 | 29,976,900 | — | — |
| 2025-10-31 | $59.52 | $168.46 | 3,580,200 | — | — |
| 2025-10-30 | $59.72 | $169.02 | 2,385,900 | — | — |
| 2025-10-29 | $61.08 | $172.87 | 1,970,500 | — | — |
| 2025-10-28 | $63.36 | $179.33 | 2,008,000 | — | — |
| 2025-10-27 | $63.78 | $180.52 | 1,919,300 | — | — |
| 2025-10-24 | $62.70 | $177.46 | 1,259,600 | — | — |
| 2025-10-23 | $63.08 | $178.53 | 1,875,300 | — | — |
| 2025-10-22 | $61.20 | $173.21 | 1,111,900 | — | — |
| 2025-10-21 | $62.15 | $175.90 | 1,481,100 | — | — |
| 2025-10-20 | $61.54 | $174.18 | 1,360,100 | — | — |
| 2025-10-17 | $61.28 | $173.44 | 1,235,700 | — | — |
| 2025-10-16 | $60.16 | $170.27 | 1,425,800 | — | — |
| 2025-10-15 | $60.67 | $171.71 | 884,400 | — | — |
| 2025-10-14 | $60.54 | $171.35 | 1,464,300 | — | — |
| 2025-10-13 | $60.06 | $169.99 | 1,521,000 | — | — |
| 2025-10-10 | $58.20 | $164.72 | 1,724,000 | — | — |
| 2025-10-09 | $61.04 | $172.76 | 888,100 | — | — |
| 2025-10-08 | $62.34 | $176.44 | 981,000 | — | — |
| 2025-10-07 | $62.35 | $176.47 | 1,347,200 | — | — |
| 2025-10-06 | $63.72 | $180.35 | 1,366,700 | — | — |
| 2025-10-03 | $64.03 | $181.22 | 1,453,000 | — | — |
| 2025-10-02 | $64.37 | $182.19 | 1,648,600 | — | — |
| 2025-10-01 | $61.96 | $175.36 | 2,020,400 | — | — |
| 2025-09-30 | $63.05 | $178.45 | 1,449,200 | — | — |
| 2025-09-29 | $62.66 | $177.35 | 1,412,200 | — | — |
| 2025-09-26 | $62.71 | $177.49 | 1,382,300 | — | — |
| 2025-09-25 | $61.31 | $173.53 | 1,505,300 | — | — |
| 2025-09-24 | $63.83 | $180.66 | 866,000 | — | — |
| 2025-09-23 | $64.27 | $181.90 | 1,271,300 | — | — |
| 2025-09-22 | $64.35 | $182.13 | 1,944,000 | — | — |
| 2025-09-19 | $65.11 | $184.28 | 3,138,100 | — | — |
| 2025-09-18 | $66.46 | $188.10 | 1,591,700 | — | — |
| 2025-09-17 | $65.99 | $186.77 | 1,235,200 | — | — |
| 2025-09-16 | $65.99 | $186.77 | 1,084,900 | — | — |
| 2025-09-15 | $65.15 | $184.39 | 1,143,100 | — | — |
| 2025-09-12 | $67.16 | $187.73 | 1,631,100 | — | — |
| 2025-09-11 | $67.93 | $189.89 | 1,969,700 | — | — |
| 2025-09-10 | $65.05 | $181.83 | 2,361,000 | — | — |
| 2025-09-09 | $67.60 | $188.96 | 1,816,200 | — | — |
| 2025-09-08 | $68.90 | $192.60 | 1,788,600 | — | — |
| 2025-09-05 | $69.06 | $193.04 | 1,172,200 | — | — |
| 2025-09-04 | $68.60 | $191.76 | 786,900 | — | — |
| 2025-09-03 | $67.57 | $188.88 | 1,205,800 | — | — |
| 2025-09-02 | $69.42 | $194.05 | 1,358,800 | — | — |
| 2025-08-29 | $70.34 | $196.62 | 1,777,500 | — | — |
| 2025-08-28 | $68.18 | $190.58 | 1,269,300 | — | — |
| 2025-08-27 | $68.83 | $192.40 | 1,028,800 | — | — |
| 2025-08-26 | $68.29 | $190.89 | 1,252,700 | — | — |
| 2025-08-25 | $68.46 | $191.37 | 1,105,200 | — | — |
| 2025-08-22 | $69.44 | $194.11 | 1,397,300 | — | — |
| 2025-08-21 | $66.01 | $184.52 | 931,300 | — | — |
| 2025-08-20 | $66.62 | $186.22 | 990,700 | — | — |
| 2025-08-19 | $66.71 | $186.48 | 1,090,900 | — | — |
| 2025-08-18 | $65.76 | $183.82 | 1,200,400 | — | — |
| 2025-08-15 | $65.56 | $183.26 | 1,414,100 | — | — |
| 2025-08-14 | $66.40 | $185.61 | 1,613,900 | — | — |
| 2025-08-13 | $66.55 | $186.03 | 2,047,400 | — | — |
| 2025-08-12 | $63.42 | $177.28 | 2,029,400 | — | — |
| 2025-08-11 | $61.07 | $170.71 | 1,616,500 | — | — |
| 2025-08-08 | $61.62 | $172.25 | 1,246,600 | — | — |
| 2025-08-07 | $61.27 | $171.27 | 1,566,000 | — | — |
| 2025-08-06 | $60.92 | $170.29 | 1,617,200 | — | — |
| 2025-08-05 | $61.39 | $171.60 | 2,356,600 | — | — |
| 2025-08-04 | $60.78 | $169.90 | 4,178,300 | — | — |
| 2025-08-01 | $58.79 | $164.34 | 7,421,600 | — | — |
| 2025-07-31 | $72.61 | $202.97 | 4,442,100 | — | — |
| 2025-07-30 | $73.43 | $205.26 | 1,442,100 | — | — |
| 2025-07-29 | $75.80 | $211.88 | 955,600 | — | — |
| 2025-07-28 | $76.71 | $214.43 | 969,200 | — | — |
| 2025-07-25 | $78.31 | $218.90 | 1,801,000 | — | — |
| 2025-07-24 | $77.33 | $216.16 | 1,670,900 | — | — |
| 2025-07-23 | $79.73 | $222.87 | 778,700 | — | — |
| 2025-07-22 | $79.07 | $221.03 | 1,668,600 | — | — |
| 2025-07-21 | $77.48 | $216.58 | 1,086,900 | — | — |
| 2025-07-18 | $77.75 | $217.34 | 910,400 | — | — |
| 2025-07-17 | $78.21 | $218.62 | 799,800 | — | — |
| 2025-07-16 | $77.55 | $216.78 | 1,032,900 | — | — |
| 2025-07-15 | $77.13 | $215.60 | 1,150,900 | — | — |
| 2025-07-14 | $78.94 | $220.66 | 850,100 | — | — |
| 2025-07-11 | $80.26 | $224.35 | 818,500 | — | — |
| 2025-07-10 | $81.56 | $227.99 | 1,469,100 | — | — |
| 2025-07-09 | $80.28 | $224.41 | 1,185,500 | — | — |
| 2025-07-08 | $80.43 | $224.83 | 1,713,800 | — | — |
| 2025-07-07 | $78.26 | $218.76 | 1,378,300 | — | — |
| 2025-07-03 | $79.57 | $222.42 | 798,000 | — | — |
| 2025-07-02 | $79.92 | $223.40 | 2,439,900 | — | — |
| 2025-07-01 | $78.20 | $218.59 | 3,271,600 | — | — |
| 2025-06-30 | $74.66 | $208.70 | 4,142,400 | — | — |
| 2025-06-27 | $76.21 | $213.03 | 4,120,700 | — | — |
| 2025-06-26 | $76.15 | $212.86 | 1,482,400 | — | — |
| 2025-06-25 | $75.87 | $212.08 | 1,274,400 | — | — |
| 2025-06-24 | $76.46 | $213.73 | 1,707,600 | — | — |
| 2025-06-23 | $75.01 | $209.68 | 1,659,000 | — | — |
| 2025-06-20 | $74.25 | $207.55 | 3,269,500 | — | — |
| 2025-06-18 | $74.71 | $208.84 | 1,363,800 | — | — |
| 2025-06-17 | $75.17 | $210.12 | 1,439,800 | — | — |
| 2025-06-16 | $77.04 | $215.35 | 1,596,900 | — | — |
| 2025-06-13 | $76.19 | $212.97 | 1,688,100 | — | — |
| 2025-06-12 | $78.95 | $218.37 | 1,460,500 | — | — |
| 2025-06-11 | $80.04 | $221.38 | 1,327,900 | — | — |
| 2025-06-10 | $81.27 | $224.79 | 1,417,600 | — | — |
| 2025-06-09 | $79.95 | $221.14 | 1,606,900 | — | — |
| 2025-06-06 | $78.83 | $218.04 | 1,941,900 | — | — |
| 2025-06-05 | $78.34 | $216.68 | 2,529,700 | — | — |
| 2025-06-04 | $80.83 | $223.57 | 1,590,200 | — | — |
| 2025-06-03 | $80.46 | $222.55 | 2,261,200 | — | — |
| 2025-06-02 | $78.61 | $217.43 | 3,095,900 | — | — |
| 2025-05-30 | $78.37 | $216.77 | 9,704,200 | — | — |
| 2025-05-29 | $81.50 | $225.42 | 1,406,800 | — | — |
| 2025-05-28 | $80.97 | $223.96 | 1,838,900 | — | — |
| 2025-05-27 | $82.47 | $228.11 | 1,872,600 | — | — |
| 2025-05-23 | $80.54 | $222.77 | 1,056,500 | — | — |
| 2025-05-22 | $81.36 | $225.04 | 1,200,900 | — | — |
| 2025-05-21 | $81.48 | $225.37 | 1,255,400 | — | — |
| 2025-05-20 | $82.35 | $227.77 | 1,021,800 | — | — |
| 2025-05-19 | $82.16 | $227.25 | 1,412,300 | — | — |
| 2025-05-16 | $82.58 | $228.41 | 1,162,700 | — | — |
| 2025-05-15 | $81.25 | $224.73 | 1,582,600 | — | — |
| 2025-05-14 | $80.81 | $223.51 | 1,576,000 | — | — |
| 2025-05-13 | $82.39 | $227.88 | 2,018,700 | — | — |
| 2025-05-12 | $82.77 | $228.94 | 1,887,100 | — | — |
| 2025-05-09 | $77.50 | $214.36 | 1,198,100 | — | — |
| 2025-05-08 | $77.45 | $214.22 | 1,556,800 | — | — |
| 2025-05-07 | $75.27 | $208.19 | 1,561,500 | — | — |
| 2025-05-06 | $76.09 | $210.46 | 967,000 | — | — |
| 2025-05-05 | $76.22 | $210.82 | 1,187,500 | — | — |
| 2025-05-02 | $77.92 | $215.52 | 1,546,200 | — | — |
| 2025-05-01 | $76.22 | $210.82 | 1,341,700 | — | — |
| 2025-04-30 | $77.00 | $212.98 | 1,488,400 | — | — |
| 2025-04-29 | $76.24 | $210.87 | 1,643,700 | — | — |
| 2025-04-28 | $75.71 | $209.41 | 1,800,500 | — | — |
| 2025-04-25 | $75.84 | $209.77 | 2,158,800 | — | — |
| 2025-04-24 | $80.82 | $223.54 | 1,806,600 | — | — |
| 2025-04-23 | $78.84 | $218.07 | 1,510,500 | — | — |
| 2025-04-22 | $79.29 | $219.31 | 1,861,600 | — | — |
| 2025-04-21 | $76.94 | $212.81 | 1,199,500 | — | — |
| 2025-04-17 | $76.76 | $212.31 | 1,629,800 | — | — |
| 2025-04-16 | $76.79 | $212.40 | 940,100 | — | — |
| 2025-04-15 | $77.68 | $214.86 | 2,168,800 | — | — |
| 2025-04-14 | $79.37 | $219.53 | 1,191,600 | — | — |
| 2025-04-11 | $78.35 | $216.71 | 2,057,200 | — | — |
| 2025-04-10 | $76.04 | $210.32 | 2,127,000 | — | — |
| 2025-04-09 | $81.48 | $225.37 | 3,161,300 | — | — |
| 2025-04-08 | $72.70 | $201.08 | 3,852,800 | — | — |
| 2025-04-07 | $73.65 | $203.71 | 2,327,200 | — | — |
| 2025-04-04 | $75.53 | $208.91 | 2,507,600 | — | — |
| 2025-04-03 | $79.98 | $221.22 | 1,555,400 | — | — |
| 2025-04-02 | $88.29 | $244.20 | 758,600 | — | — |
| 2025-04-01 | $88.08 | $243.62 | 1,097,400 | — | — |
| 2025-03-31 | $88.11 | $243.71 | 1,345,300 | — | — |
| 2025-03-28 | $87.05 | $240.77 | 880,800 | — | — |
| 2025-03-27 | $88.92 | $245.95 | 1,169,800 | — | — |
| 2025-03-26 | $89.55 | $247.69 | 865,400 | — | — |
| 2025-03-25 | $89.34 | $247.11 | 1,437,900 | — | — |
| 2025-03-24 | $90.09 | $249.18 | 1,291,500 | — | — |
| 2025-03-21 | $88.69 | $245.31 | 2,389,900 | — | — |
| 2025-03-20 | $89.88 | $248.60 | 998,100 | — | — |
| 2025-03-19 | $91.38 | $252.75 | 1,006,600 | — | — |
| 2025-03-18 | $91.27 | $252.45 | 875,300 | — | — |
| 2025-03-17 | $91.16 | $252.14 | 1,133,300 | — | — |
| 2025-03-14 | $91.08 | $251.92 | 921,500 | — | — |
| 2025-03-13 | $90.54 | $248.13 | 1,106,600 | — | — |
| 2025-03-12 | $92.41 | $253.26 | 1,095,800 | — | — |
| 2025-03-11 | $94.53 | $259.07 | 1,250,300 | — | — |
| 2025-03-10 | $97.05 | $265.97 | 800,900 | — | — |
| 2025-03-07 | $98.79 | $270.74 | 870,500 | — | — |
| 2025-03-06 | $96.94 | $265.67 | 961,500 | — | — |
| 2025-03-05 | $97.73 | $267.84 | 1,170,700 | — | — |
| 2025-03-04 | $93.11 | $255.17 | 1,129,600 | — | — |
| 2025-03-03 | $94.46 | $258.87 | 1,054,100 | — | — |
| 2025-02-28 | $97.85 | $268.16 | 866,500 | — | — |
| 2025-02-27 | $96.90 | $265.56 | 803,500 | — | — |
| 2025-02-26 | $98.19 | $269.10 | 858,100 | — | — |
| 2025-02-25 | $98.93 | $271.12 | 762,400 | — | — |
| 2025-02-24 | $98.23 | $269.21 | 798,100 | — | — |
| 2025-02-21 | $98.72 | $270.55 | 727,000 | — | — |
| 2025-02-20 | $100.56 | $275.59 | 678,900 | — | — |
| 2025-02-19 | $101.26 | $277.51 | 976,200 | — | — |
| 2025-02-18 | $103.47 | $283.57 | 1,123,500 | — | — |
| 2025-02-14 | $101.01 | $276.82 | 829,300 | — | — |
| 2025-02-13 | $101.58 | $278.39 | 744,400 | — | — |
| 2025-02-12 | $101.28 | $277.56 | 1,267,400 | — | — |
| 2025-02-11 | $100.75 | $276.11 | 949,000 | — | — |
| 2025-02-10 | $99.06 | $271.48 | 942,400 | — | — |
| 2025-02-07 | $99.22 | $271.92 | 915,500 | — | — |
| 2025-02-06 | $101.26 | $277.51 | 982,500 | — | — |
| 2025-02-05 | $101.79 | $278.96 | 1,223,200 | — | — |
| 2025-02-04 | $101.79 | $278.96 | 1,624,100 | — | — |
| 2025-02-03 | $100.79 | $276.22 | 2,240,700 | — | — |
| 2025-01-31 | $99.65 | $273.10 | 2,852,300 | — | — |
| 2025-01-30 | $92.67 | $253.97 | 1,381,800 | — | — |
| 2025-01-29 | $92.70 | $254.05 | 635,000 | — | — |
| 2025-01-28 | $92.67 | $253.97 | 862,900 | — | — |
| 2025-01-27 | $93.41 | $256.00 | 1,248,300 | — | — |
| 2025-01-24 | $92.13 | $252.49 | 883,000 | — | — |
| 2025-01-23 | $93.13 | $255.23 | 1,033,900 | — | — |
| 2025-01-22 | $92.18 | $252.63 | 955,800 | — | — |
| 2025-01-21 | $94.38 | $258.65 | 974,900 | — | — |
| 2025-01-17 | $93.21 | $255.45 | 948,400 | — | — |
| 2025-01-16 | $91.74 | $251.42 | 746,000 | — | — |
| 2025-01-15 | $92.00 | $252.13 | 1,419,800 | — | — |
| 2025-01-14 | $91.97 | $252.05 | 1,036,500 | — | — |
| 2025-01-13 | $89.12 | $244.24 | 1,123,900 | — | — |
| 2025-01-10 | $87.24 | $239.09 | 1,176,200 | — | — |
| 2025-01-08 | $88.18 | $241.66 | 821,900 | — | — |
| 2025-01-07 | $88.48 | $242.49 | 1,268,800 | — | — |
| 2025-01-06 | $88.65 | $242.95 | 998,800 | — | — |
| 2025-01-03 | $88.67 | $243.01 | 1,221,000 | — | — |
| 2025-01-02 | $88.52 | $242.60 | 1,094,500 | — | — |