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
- 1994-03-18 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 | $60.42 | $60.42 | 2,018,200 | — | — |
| 2025-12-30 | $61.67 | $61.67 | 1,614,400 | — | — |
| 2025-12-29 | $62.56 | $62.56 | 1,994,500 | — | — |
| 2025-12-26 | $63.33 | $63.33 | 1,553,000 | — | — |
| 2025-12-24 | $63.55 | $63.55 | 1,243,000 | — | — |
| 2025-12-23 | $63.74 | $63.74 | 3,089,500 | — | — |
| 2025-12-22 | $63.78 | $63.78 | 3,763,200 | — | — |
| 2025-12-19 | $64.24 | $64.24 | 16,005,800 | — | — |
| 2025-12-18 | $63.04 | $63.04 | 10,521,000 | — | — |
| 2025-12-17 | $62.85 | $62.85 | 12,879,200 | — | — |
| 2025-12-16 | $65.01 | $65.01 | 11,953,800 | — | — |
| 2025-12-15 | $67.81 | $67.81 | 11,294,100 | — | — |
| 2025-12-12 | $68.80 | $68.80 | 6,871,300 | — | — |
| 2025-12-11 | $71.01 | $71.01 | 6,157,800 | — | — |
| 2025-12-10 | $72.08 | $72.08 | 7,171,100 | — | — |
| 2025-12-09 | $68.50 | $68.50 | 8,715,100 | — | — |
| 2025-12-08 | $67.54 | $67.54 | 13,053,400 | — | — |
| 2025-12-05 | $62.41 | $62.41 | 4,751,400 | — | — |
| 2025-12-04 | $61.19 | $61.19 | 4,045,000 | — | — |
| 2025-12-03 | $58.77 | $58.77 | 3,014,200 | — | — |
| 2025-12-02 | $57.42 | $57.42 | 4,269,400 | — | — |
| 2025-12-01 | $56.55 | $56.55 | 5,113,300 | — | — |
| 2025-11-28 | $59.11 | $59.11 | 1,876,700 | — | — |
| 2025-11-26 | $58.40 | $58.40 | 3,331,800 | — | — |
| 2025-11-25 | $57.35 | $57.35 | 4,112,900 | — | — |
| 2025-11-24 | $56.95 | $56.95 | 27,537,800 | — | — |
| 2025-11-21 | $55.29 | $55.29 | 4,984,100 | — | — |
| 2025-11-20 | $54.51 | $54.51 | 3,889,800 | — | — |
| 2025-11-19 | $58.30 | $58.30 | 2,984,900 | — | — |
| 2025-11-18 | $57.57 | $57.57 | 5,946,700 | — | — |
| 2025-11-17 | $58.75 | $58.75 | 2,170,900 | — | — |
| 2025-11-14 | $59.99 | $59.99 | 2,549,500 | — | — |
| 2025-11-13 | $59.53 | $59.53 | 3,345,200 | — | — |
| 2025-11-12 | $62.92 | $62.92 | 2,965,200 | — | — |
| 2025-11-11 | $61.52 | $61.52 | 3,806,400 | — | — |
| 2025-11-10 | $63.64 | $63.64 | 3,148,000 | — | — |
| 2025-11-07 | $62.64 | $62.64 | 4,796,600 | — | — |
| 2025-11-06 | $63.31 | $63.31 | 3,757,200 | — | — |
| 2025-11-05 | $65.26 | $65.26 | 4,877,500 | — | — |
| 2025-11-04 | $61.81 | $61.81 | 3,543,200 | — | — |
| 2025-11-03 | $63.90 | $63.90 | 5,035,800 | — | — |
| 2025-10-31 | $62.52 | $62.52 | 4,988,300 | — | — |
| 2025-10-30 | $63.99 | $63.99 | 4,546,500 | — | — |
| 2025-10-29 | $66.10 | $66.10 | 6,978,800 | — | — |
| 2025-10-28 | $64.26 | $64.26 | 5,496,000 | — | — |
| 2025-10-27 | $64.66 | $64.66 | 4,351,800 | — | — |
| 2025-10-24 | $64.28 | $64.28 | 4,843,700 | — | — |
| 2025-10-23 | $63.89 | $63.89 | 2,807,400 | — | — |
| 2025-10-22 | $61.33 | $61.33 | 6,444,700 | — | — |
| 2025-10-21 | $62.32 | $62.32 | 3,427,400 | — | — |
| 2025-10-20 | $62.75 | $62.75 | 2,600,200 | — | — |
| 2025-10-17 | $62.14 | $62.14 | 3,446,800 | — | — |
| 2025-10-16 | $63.34 | $63.34 | 3,004,600 | — | — |
| 2025-10-15 | $63.60 | $63.60 | 4,655,800 | — | — |
| 2025-10-14 | $59.60 | $59.60 | 3,123,800 | — | — |
| 2025-10-13 | $58.83 | $58.83 | 2,130,400 | — | — |
| 2025-10-10 | $56.59 | $56.59 | 2,747,800 | — | — |
| 2025-10-09 | $59.63 | $59.63 | 3,435,300 | — | — |
| 2025-10-08 | $59.84 | $59.84 | 3,668,600 | — | — |
| 2025-10-07 | $57.25 | $57.25 | 3,268,800 | — | — |
| 2025-10-06 | $57.28 | $57.28 | 3,909,700 | — | — |
| 2025-10-03 | $56.13 | $56.13 | 4,324,500 | — | — |
| 2025-10-02 | $58.09 | $58.09 | 2,272,200 | — | — |
| 2025-10-01 | $58.01 | $58.01 | 2,935,900 | — | — |
| 2025-09-30 | $57.97 | $57.97 | 2,958,900 | — | — |
| 2025-09-29 | $57.55 | $57.55 | 3,072,300 | — | — |
| 2025-09-26 | $56.85 | $56.85 | 2,647,800 | — | — |
| 2025-09-25 | $56.50 | $56.50 | 5,292,800 | — | — |
| 2025-09-24 | $57.58 | $57.58 | 4,550,800 | — | — |
| 2025-09-23 | $59.33 | $59.33 | 4,038,100 | — | — |
| 2025-09-22 | $59.01 | $59.01 | 3,176,900 | — | — |
| 2025-09-19 | $58.65 | $58.65 | 7,986,900 | — | — |
| 2025-09-18 | $58.13 | $58.13 | 3,164,900 | — | — |
| 2025-09-17 | $56.46 | $56.46 | 3,436,600 | — | — |
| 2025-09-16 | $57.20 | $57.20 | 3,103,000 | — | — |
| 2025-09-15 | $57.76 | $57.76 | 2,214,000 | — | — |
| 2025-09-12 | $57.29 | $57.29 | 2,259,700 | — | — |
| 2025-09-11 | $57.73 | $57.73 | 4,082,700 | — | — |
| 2025-09-10 | $58.05 | $58.05 | 4,458,000 | — | — |
| 2025-09-09 | $56.20 | $56.20 | 3,106,200 | — | — |
| 2025-09-08 | $55.84 | $55.84 | 3,031,400 | — | — |
| 2025-09-05 | $55.66 | $55.66 | 3,408,800 | — | — |
| 2025-09-04 | $55.17 | $55.17 | 3,643,400 | — | — |
| 2025-09-03 | $53.68 | $53.68 | 3,550,800 | — | — |
| 2025-09-02 | $53.65 | $53.65 | 3,131,000 | — | — |
| 2025-08-29 | $53.62 | $53.62 | 3,153,900 | — | — |
| 2025-08-28 | $54.76 | $54.76 | 3,353,200 | — | — |
| 2025-08-27 | $53.73 | $53.73 | 3,995,100 | — | — |
| 2025-08-26 | $53.48 | $53.48 | 4,163,700 | — | — |
| 2025-08-25 | $52.98 | $52.98 | 4,024,600 | — | — |
| 2025-08-22 | $51.92 | $51.92 | 3,241,900 | — | — |
| 2025-08-21 | $49.41 | $49.41 | 2,652,600 | — | — |
| 2025-08-20 | $49.10 | $49.10 | 3,319,900 | — | — |
| 2025-08-19 | $49.77 | $49.77 | 5,321,100 | — | — |
| 2025-08-18 | $49.77 | $49.77 | 3,075,000 | — | — |
| 2025-08-15 | $49.00 | $49.00 | 4,663,500 | — | — |
| 2025-08-14 | $49.44 | $49.44 | 3,099,700 | — | — |
| 2025-08-13 | $50.35 | $50.35 | 3,618,600 | — | — |
| 2025-08-12 | $51.84 | $51.84 | 2,196,800 | — | — |
| 2025-08-11 | $50.16 | $50.16 | 2,862,000 | — | — |
| 2025-08-08 | $50.34 | $50.34 | 3,401,000 | — | — |
| 2025-08-07 | $49.71 | $49.71 | 5,029,700 | — | — |
| 2025-08-06 | $49.86 | $49.86 | 3,809,600 | — | — |
| 2025-08-05 | $50.54 | $50.54 | 2,679,400 | — | — |
| 2025-08-04 | $50.94 | $50.94 | 3,357,600 | — | — |
| 2025-08-01 | $49.52 | $49.52 | 3,800,800 | — | — |
| 2025-07-31 | $49.87 | $49.87 | 5,059,800 | — | — |
| 2025-07-30 | $51.07 | $51.07 | 4,413,500 | — | — |
| 2025-07-29 | $51.80 | $51.80 | 6,358,900 | — | — |
| 2025-07-28 | $50.49 | $50.49 | 3,292,800 | — | — |
| 2025-07-25 | $49.99 | $49.99 | 3,987,700 | — | — |
| 2025-07-24 | $49.67 | $49.67 | 8,669,600 | — | — |
| 2025-07-23 | $53.80 | $53.80 | 5,876,600 | — | — |
| 2025-07-22 | $52.45 | $52.45 | 4,624,600 | — | — |
| 2025-07-21 | $53.29 | $53.29 | 4,429,600 | — | — |
| 2025-07-18 | $53.06 | $53.06 | 3,852,800 | — | — |
| 2025-07-17 | $53.18 | $53.18 | 3,331,900 | — | — |
| 2025-07-16 | $51.85 | $51.85 | 3,178,400 | — | — |
| 2025-07-15 | $51.56 | $51.56 | 3,004,700 | — | — |
| 2025-07-14 | $51.96 | $51.96 | 2,888,400 | — | — |
| 2025-07-11 | $52.19 | $52.19 | 2,903,500 | — | — |
| 2025-07-10 | $51.93 | $51.93 | 4,424,500 | — | — |
| 2025-07-09 | $51.68 | $51.68 | 3,943,900 | — | — |
| 2025-07-08 | $51.27 | $51.27 | 3,470,900 | — | — |
| 2025-07-07 | $51.46 | $51.46 | 3,221,200 | — | — |
| 2025-07-03 | $51.69 | $51.69 | 2,764,400 | — | — |
| 2025-07-02 | $50.74 | $50.74 | 4,663,400 | — | — |
| 2025-07-01 | $48.49 | $48.49 | 5,248,600 | — | — |
| 2025-06-30 | $49.92 | $49.92 | 4,147,100 | — | — |
| 2025-06-27 | $49.89 | $49.89 | 31,082,300 | — | — |
| 2025-06-26 | $50.09 | $50.09 | 5,116,100 | — | — |
| 2025-06-25 | $49.02 | $49.02 | 4,233,100 | — | — |
| 2025-06-24 | $47.91 | $47.91 | 3,862,800 | — | — |
| 2025-06-23 | $46.35 | $46.35 | 2,758,400 | — | — |
| 2025-06-20 | $46.03 | $46.03 | 6,065,200 | — | — |
| 2025-06-18 | $46.18 | $46.18 | 5,223,900 | — | — |
| 2025-06-17 | $45.27 | $45.27 | 6,489,500 | — | — |
| 2025-06-16 | $43.91 | $43.91 | 3,016,000 | — | — |
| 2025-06-13 | $43.13 | $43.13 | 3,086,600 | — | — |
| 2025-06-12 | $43.57 | $43.57 | 4,152,400 | — | — |
| 2025-06-11 | $43.64 | $43.64 | 4,102,900 | — | — |
| 2025-06-10 | $43.86 | $43.86 | 3,697,900 | — | — |
| 2025-06-09 | $43.72 | $43.72 | 3,827,600 | — | — |
| 2025-06-06 | $43.07 | $43.07 | 2,356,300 | — | — |
| 2025-06-05 | $42.56 | $42.56 | 2,961,800 | — | — |
| 2025-06-04 | $42.77 | $42.77 | 2,612,500 | — | — |
| 2025-06-03 | $43.22 | $43.22 | 3,175,100 | — | — |
| 2025-06-02 | $42.38 | $42.38 | 2,670,600 | — | — |
| 2025-05-30 | $42.30 | $42.30 | 4,449,200 | — | — |
| 2025-05-29 | $41.94 | $41.94 | 3,631,700 | — | — |
| 2025-05-28 | $42.08 | $42.08 | 2,639,100 | — | — |
| 2025-05-27 | $42.48 | $42.48 | 4,008,800 | — | — |
| 2025-05-23 | $41.48 | $41.48 | 2,822,100 | — | — |
| 2025-05-22 | $41.44 | $41.44 | 3,590,200 | — | — |
| 2025-05-21 | $41.18 | $41.18 | 3,769,300 | — | — |
| 2025-05-20 | $42.27 | $42.27 | 3,833,500 | — | — |
| 2025-05-19 | $41.75 | $41.75 | 2,595,000 | — | — |
| 2025-05-16 | $42.02 | $42.02 | 2,713,500 | — | — |
| 2025-05-15 | $41.95 | $41.95 | 3,044,400 | — | — |
| 2025-05-14 | $42.06 | $42.06 | 3,629,200 | — | — |
| 2025-05-13 | $41.85 | $41.85 | 5,016,100 | — | — |
| 2025-05-12 | $40.88 | $40.88 | 8,575,200 | — | — |
| 2025-05-09 | $38.48 | $38.48 | 3,689,300 | — | — |
| 2025-05-08 | $38.52 | $38.52 | 5,252,900 | — | — |
| 2025-05-07 | $37.95 | $37.95 | 8,632,700 | — | — |
| 2025-05-06 | $36.77 | $36.77 | 5,469,500 | — | — |
| 2025-05-05 | $36.59 | $36.59 | 3,772,800 | — | — |
| 2025-05-02 | $36.74 | $36.74 | 3,247,700 | — | — |
| 2025-05-01 | $35.35 | $35.35 | 3,973,700 | — | — |
| 2025-04-30 | $34.34 | $34.34 | 4,316,600 | — | — |
| 2025-04-29 | $34.88 | $34.88 | 3,307,400 | — | — |
| 2025-04-28 | $35.09 | $35.09 | 4,393,200 | — | — |
| 2025-04-25 | $35.22 | $35.22 | 4,126,200 | — | — |
| 2025-04-24 | $34.66 | $34.66 | 3,841,200 | — | — |
| 2025-04-23 | $32.95 | $32.95 | 3,763,500 | — | — |
| 2025-04-22 | $31.27 | $31.27 | 2,661,100 | — | — |
| 2025-04-21 | $30.53 | $30.53 | 2,280,300 | — | — |
| 2025-04-17 | $31.54 | $31.54 | 4,606,600 | — | — |
| 2025-04-16 | $30.93 | $30.93 | 2,641,100 | — | — |
| 2025-04-15 | $31.37 | $31.37 | 2,662,100 | — | — |
| 2025-04-14 | $30.65 | $30.65 | 3,565,900 | — | — |
| 2025-04-11 | $29.59 | $29.59 | 3,829,400 | — | — |
| 2025-04-10 | $29.42 | $29.42 | 4,517,600 | — | — |
| 2025-04-09 | $31.58 | $31.58 | 7,810,900 | — | — |
| 2025-04-08 | $27.80 | $27.80 | 5,719,900 | — | — |
| 2025-04-07 | $28.07 | $28.07 | 6,986,700 | — | — |
| 2025-04-04 | $26.68 | $26.68 | 13,280,900 | — | — |
| 2025-04-03 | $29.32 | $29.32 | 7,152,100 | — | — |
| 2025-04-02 | $34.07 | $34.07 | 2,302,900 | — | — |
| 2025-04-01 | $33.36 | $33.36 | 2,032,600 | — | — |
| 2025-03-31 | $33.08 | $33.08 | 3,058,900 | — | — |
| 2025-03-28 | $33.18 | $33.18 | 2,778,700 | — | — |
| 2025-03-27 | $34.46 | $34.46 | 2,857,700 | — | — |
| 2025-03-26 | $35.37 | $35.37 | 2,446,900 | — | — |
| 2025-03-25 | $36.80 | $36.80 | 2,008,400 | — | — |
| 2025-03-24 | $37.42 | $37.42 | 2,328,700 | — | — |
| 2025-03-21 | $36.40 | $36.40 | 8,769,600 | — | — |
| 2025-03-20 | $36.06 | $36.06 | 2,447,100 | — | — |
| 2025-03-19 | $35.95 | $35.95 | 2,147,000 | — | — |
| 2025-03-18 | $34.79 | $34.79 | 2,453,200 | — | — |
| 2025-03-17 | $35.23 | $35.23 | 2,396,400 | — | — |
| 2025-03-14 | $34.49 | $34.49 | 2,699,200 | — | — |
| 2025-03-13 | $33.61 | $33.61 | 3,607,000 | — | — |
| 2025-03-12 | $34.30 | $34.30 | 5,779,500 | — | — |
| 2025-03-11 | $33.73 | $33.73 | 4,375,300 | — | — |
| 2025-03-10 | $32.92 | $32.92 | 4,946,600 | — | — |
| 2025-03-07 | $34.70 | $34.70 | 4,784,700 | — | — |
| 2025-03-06 | $34.45 | $34.45 | 5,480,200 | — | — |
| 2025-03-05 | $35.99 | $35.99 | 4,969,100 | — | — |
| 2025-03-04 | $35.01 | $35.01 | 5,568,700 | — | — |
| 2025-03-03 | $36.07 | $36.07 | 3,429,400 | — | — |
| 2025-02-28 | $37.89 | $37.89 | 7,065,800 | — | — |
| 2025-02-27 | $37.79 | $37.79 | 4,007,800 | — | — |
| 2025-02-26 | $39.76 | $39.76 | 2,805,200 | — | — |
| 2025-02-25 | $38.58 | $38.58 | 3,496,100 | — | — |
| 2025-02-24 | $39.03 | $39.03 | 3,522,900 | — | — |
| 2025-02-21 | $40.36 | $40.36 | 3,552,600 | — | — |
| 2025-02-20 | $41.69 | $41.69 | 2,544,600 | — | — |
| 2025-02-19 | $42.45 | $42.45 | 2,209,900 | — | — |
| 2025-02-18 | $42.60 | $42.60 | 2,628,600 | — | — |
| 2025-02-14 | $42.51 | $42.51 | 1,506,100 | — | — |
| 2025-02-13 | $42.39 | $42.39 | 2,660,500 | — | — |
| 2025-02-12 | $43.01 | $43.01 | 1,939,100 | — | — |
| 2025-02-11 | $42.78 | $42.78 | 2,780,600 | — | — |
| 2025-02-10 | $43.02 | $43.02 | 3,211,100 | — | — |
| 2025-02-07 | $43.16 | $43.16 | 3,211,200 | — | — |
| 2025-02-06 | $44.25 | $44.25 | 5,157,300 | — | — |
| 2025-02-05 | $43.18 | $43.18 | 3,613,900 | — | — |
| 2025-02-04 | $41.92 | $41.92 | 4,400,800 | — | — |
| 2025-02-03 | $40.50 | $40.50 | 3,698,600 | — | — |
| 2025-01-31 | $41.65 | $41.65 | 3,989,500 | — | — |
| 2025-01-30 | $42.08 | $42.08 | 4,152,300 | — | — |
| 2025-01-29 | $41.51 | $41.51 | 6,783,100 | — | — |
| 2025-01-28 | $40.59 | $40.59 | 6,804,800 | — | — |
| 2025-01-27 | $38.85 | $38.85 | 8,096,200 | — | — |
| 2025-01-24 | $44.27 | $44.27 | 2,486,100 | — | — |
| 2025-01-23 | $43.85 | $43.85 | 3,046,900 | — | — |
| 2025-01-22 | $44.46 | $44.46 | 4,047,200 | — | — |
| 2025-01-21 | $44.27 | $44.27 | 3,042,500 | — | — |
| 2025-01-17 | $42.72 | $42.72 | 2,206,700 | — | — |
| 2025-01-16 | $42.39 | $42.39 | 2,943,500 | — | — |
| 2025-01-15 | $41.92 | $41.92 | 3,760,900 | — | — |
| 2025-01-14 | $40.18 | $40.18 | 2,130,800 | — | — |
| 2025-01-13 | $39.52 | $39.52 | 3,454,600 | — | — |
| 2025-01-10 | $40.21 | $40.21 | 3,034,100 | — | — |
| 2025-01-08 | $41.06 | $41.06 | 2,212,800 | — | — |
| 2025-01-07 | $41.18 | $41.18 | 4,634,200 | — | — |
| 2025-01-06 | $40.49 | $40.49 | 2,641,300 | — | — |
| 2025-01-03 | $40.06 | $40.06 | 2,974,300 | — | — |
| 2025-01-02 | $38.62 | $38.62 | 1,839,300 | — | — |