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
- 1986-05-14 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 | $73.08 | $186.17 | 163,200 | — | — |
| 2025-12-30 | $73.75 | $187.88 | 169,900 | — | — |
| 2025-12-29 | $74.69 | $190.27 | 281,200 | — | — |
| 2025-12-26 | $75.68 | $191.29 | 161,000 | — | — |
| 2025-12-24 | $75.71 | $191.37 | 217,300 | — | — |
| 2025-12-23 | $75.76 | $191.50 | 317,800 | — | — |
| 2025-12-22 | $77.19 | $195.11 | 443,500 | — | — |
| 2025-12-19 | $77.40 | $195.64 | 1,182,400 | — | — |
| 2025-12-18 | $77.06 | $194.78 | 335,200 | — | — |
| 2025-12-17 | $76.68 | $193.82 | 327,100 | — | — |
| 2025-12-16 | $77.12 | $194.93 | 438,700 | — | — |
| 2025-12-15 | $77.58 | $196.10 | 291,900 | — | — |
| 2025-12-12 | $76.69 | $193.85 | 200,400 | — | — |
| 2025-12-11 | $76.86 | $194.28 | 269,800 | — | — |
| 2025-12-10 | $76.50 | $193.37 | 428,000 | — | — |
| 2025-12-09 | $74.29 | $187.78 | 288,000 | — | — |
| 2025-12-08 | $74.15 | $187.43 | 196,700 | — | — |
| 2025-12-05 | $73.64 | $186.14 | 267,300 | — | — |
| 2025-12-04 | $73.73 | $186.36 | 170,900 | — | — |
| 2025-12-03 | $74.03 | $187.12 | 271,200 | — | — |
| 2025-12-02 | $73.27 | $185.20 | 195,700 | — | — |
| 2025-12-01 | $73.27 | $185.20 | 177,300 | — | — |
| 2025-11-28 | $72.05 | $182.12 | 111,800 | — | — |
| 2025-11-26 | $72.82 | $184.06 | 533,300 | — | — |
| 2025-11-25 | $73.75 | $186.42 | 427,400 | — | — |
| 2025-11-24 | $70.96 | $179.36 | 306,600 | — | — |
| 2025-11-21 | $69.86 | $176.58 | 315,700 | — | — |
| 2025-11-20 | $66.91 | $169.13 | 261,600 | — | — |
| 2025-11-19 | $67.19 | $169.83 | 210,500 | — | — |
| 2025-11-18 | $66.58 | $168.29 | 326,400 | — | — |
| 2025-11-17 | $66.46 | $167.99 | 322,000 | — | — |
| 2025-11-14 | $69.16 | $174.81 | 311,500 | — | — |
| 2025-11-13 | $69.01 | $174.43 | 292,700 | — | — |
| 2025-11-12 | $69.73 | $176.25 | 218,000 | — | — |
| 2025-11-11 | $70.14 | $177.29 | 185,700 | — | — |
| 2025-11-10 | $69.68 | $176.13 | 387,400 | — | — |
| 2025-11-07 | $70.48 | $178.15 | 257,400 | — | — |
| 2025-11-06 | $69.38 | $175.37 | 306,800 | — | — |
| 2025-11-05 | $69.74 | $176.28 | 337,700 | — | — |
| 2025-11-04 | $68.13 | $172.21 | 402,600 | — | — |
| 2025-11-03 | $67.75 | $171.25 | 399,800 | — | — |
| 2025-10-31 | $67.29 | $170.09 | 294,600 | — | — |
| 2025-10-30 | $67.17 | $169.78 | 289,100 | — | — |
| 2025-10-29 | $67.04 | $169.45 | 256,700 | — | — |
| 2025-10-28 | $68.29 | $172.61 | 171,300 | — | — |
| 2025-10-27 | $68.30 | $172.64 | 189,900 | — | — |
| 2025-10-24 | $69.20 | $174.91 | 166,500 | — | — |
| 2025-10-23 | $68.13 | $172.21 | 268,900 | — | — |
| 2025-10-22 | $67.97 | $171.81 | 276,400 | — | — |
| 2025-10-21 | $68.93 | $174.23 | 308,700 | — | — |
| 2025-10-20 | $68.60 | $173.40 | 420,200 | — | — |
| 2025-10-17 | $66.23 | $167.41 | 432,700 | — | — |
| 2025-10-16 | $64.39 | $162.76 | 524,000 | — | — |
| 2025-10-15 | $67.92 | $171.68 | 394,300 | — | — |
| 2025-10-14 | $69.84 | $176.53 | 281,000 | — | — |
| 2025-10-13 | $67.81 | $171.40 | 263,800 | — | — |
| 2025-10-10 | $65.50 | $165.56 | 389,300 | — | — |
| 2025-10-09 | $68.80 | $173.90 | 316,400 | — | — |
| 2025-10-08 | $69.50 | $175.67 | 286,400 | — | — |
| 2025-10-07 | $70.07 | $177.11 | 215,300 | — | — |
| 2025-10-06 | $70.29 | $177.67 | 278,400 | — | — |
| 2025-10-03 | $69.45 | $175.55 | 350,900 | — | — |
| 2025-10-02 | $68.89 | $174.13 | 238,900 | — | — |
| 2025-10-01 | $69.13 | $174.74 | 156,000 | — | — |
| 2025-09-30 | $69.17 | $174.84 | 211,200 | — | — |
| 2025-09-29 | $69.44 | $175.52 | 238,200 | — | — |
| 2025-09-26 | $70.99 | $177.95 | 175,700 | — | — |
| 2025-09-25 | $70.41 | $176.49 | 175,800 | — | — |
| 2025-09-24 | $70.44 | $176.57 | 144,700 | — | — |
| 2025-09-23 | $70.55 | $176.84 | 218,800 | — | — |
| 2025-09-22 | $70.15 | $175.84 | 227,100 | — | — |
| 2025-09-19 | $71.13 | $178.30 | 1,012,900 | — | — |
| 2025-09-18 | $72.84 | $182.59 | 300,000 | — | — |
| 2025-09-17 | $70.45 | $176.59 | 294,300 | — | — |
| 2025-09-16 | $69.88 | $175.17 | 301,100 | — | — |
| 2025-09-15 | $70.87 | $177.65 | 672,300 | — | — |
| 2025-09-12 | $71.28 | $178.67 | 433,400 | — | — |
| 2025-09-11 | $70.09 | $175.69 | 189,700 | — | — |
| 2025-09-10 | $69.31 | $173.74 | 254,800 | — | — |
| 2025-09-09 | $69.85 | $175.09 | 251,400 | — | — |
| 2025-09-08 | $71.00 | $177.97 | 202,000 | — | — |
| 2025-09-05 | $71.09 | $178.20 | 358,900 | — | — |
| 2025-09-04 | $72.05 | $180.60 | 279,100 | — | — |
| 2025-09-03 | $70.53 | $176.79 | 242,500 | — | — |
| 2025-09-02 | $71.05 | $178.10 | 217,500 | — | — |
| 2025-08-29 | $71.51 | $179.25 | 210,700 | — | — |
| 2025-08-28 | $71.69 | $179.70 | 205,000 | — | — |
| 2025-08-27 | $71.94 | $180.33 | 252,600 | — | — |
| 2025-08-26 | $71.31 | $178.75 | 252,800 | — | — |
| 2025-08-25 | $70.56 | $176.87 | 264,200 | — | — |
| 2025-08-22 | $70.94 | $177.82 | 333,100 | — | — |
| 2025-08-21 | $66.96 | $167.85 | 313,800 | — | — |
| 2025-08-20 | $67.24 | $168.55 | 265,900 | — | — |
| 2025-08-19 | $66.71 | $167.22 | 187,600 | — | — |
| 2025-08-18 | $66.87 | $167.62 | 310,500 | — | — |
| 2025-08-15 | $66.08 | $165.64 | 452,400 | — | — |
| 2025-08-14 | $68.00 | $170.45 | 410,700 | — | — |
| 2025-08-13 | $67.86 | $170.10 | 335,200 | — | — |
| 2025-08-12 | $66.90 | $167.70 | 362,600 | — | — |
| 2025-08-11 | $64.34 | $161.28 | 274,200 | — | — |
| 2025-08-08 | $63.81 | $159.95 | 141,000 | — | — |
| 2025-08-07 | $63.15 | $158.30 | 298,800 | — | — |
| 2025-08-06 | $63.59 | $159.40 | 336,600 | — | — |
| 2025-08-05 | $64.12 | $160.73 | 530,500 | — | — |
| 2025-08-04 | $63.96 | $160.33 | 353,400 | — | — |
| 2025-08-01 | $62.06 | $155.56 | 546,800 | — | — |
| 2025-07-31 | $63.55 | $159.30 | 389,800 | — | — |
| 2025-07-30 | $64.26 | $161.08 | 461,400 | — | — |
| 2025-07-29 | $64.86 | $162.58 | 628,600 | — | — |
| 2025-07-28 | $65.87 | $165.11 | 269,100 | — | — |
| 2025-07-25 | $66.24 | $166.04 | 319,900 | — | — |
| 2025-07-24 | $66.64 | $167.04 | 296,900 | — | — |
| 2025-07-23 | $68.46 | $171.61 | 385,200 | — | — |
| 2025-07-22 | $68.51 | $171.73 | 409,400 | — | — |
| 2025-07-21 | $68.73 | $172.28 | 584,600 | — | — |
| 2025-07-18 | $69.48 | $174.16 | 934,100 | — | — |
| 2025-07-17 | $65.69 | $164.66 | 425,500 | — | — |
| 2025-07-16 | $64.17 | $160.85 | 369,000 | — | — |
| 2025-07-15 | $64.14 | $160.78 | 461,600 | — | — |
| 2025-07-14 | $67.04 | $168.05 | 365,500 | — | — |
| 2025-07-11 | $65.98 | $165.39 | 439,800 | — | — |
| 2025-07-10 | $67.41 | $168.97 | 427,500 | — | — |
| 2025-07-09 | $66.77 | $167.37 | 314,900 | — | — |
| 2025-07-08 | $66.34 | $166.29 | 650,000 | — | — |
| 2025-07-07 | $65.27 | $163.61 | 1,546,400 | — | — |
| 2025-07-03 | $66.94 | $167.80 | 483,200 | — | — |
| 2025-07-02 | $66.15 | $165.82 | 671,400 | — | — |
| 2025-07-01 | $65.34 | $163.79 | 693,200 | — | — |
| 2025-06-30 | $62.89 | $157.64 | 335,300 | — | — |
| 2025-06-27 | $63.63 | $158.02 | 562,500 | — | — |
| 2025-06-26 | $63.70 | $158.19 | 293,600 | — | — |
| 2025-06-25 | $61.78 | $153.43 | 329,700 | — | — |
| 2025-06-24 | $62.71 | $155.74 | 326,600 | — | — |
| 2025-06-23 | $62.63 | $155.54 | 354,200 | — | — |
| 2025-06-20 | $61.06 | $151.64 | 920,500 | — | — |
| 2025-06-18 | $61.26 | $152.13 | 337,000 | — | — |
| 2025-06-17 | $61.26 | $152.13 | 301,200 | — | — |
| 2025-06-16 | $62.71 | $155.74 | 286,800 | — | — |
| 2025-06-13 | $63.45 | $157.57 | 290,700 | — | — |
| 2025-06-12 | $65.25 | $162.04 | 276,700 | — | — |
| 2025-06-11 | $65.20 | $161.92 | 196,800 | — | — |
| 2025-06-10 | $65.63 | $162.99 | 213,400 | — | — |
| 2025-06-09 | $64.72 | $160.73 | 272,000 | — | — |
| 2025-06-06 | $63.87 | $158.62 | 303,800 | — | — |
| 2025-06-05 | $61.95 | $153.85 | 349,500 | — | — |
| 2025-06-04 | $61.35 | $152.36 | 237,600 | — | — |
| 2025-06-03 | $61.72 | $153.28 | 258,900 | — | — |
| 2025-06-02 | $60.97 | $151.41 | 191,000 | — | — |
| 2025-05-30 | $61.50 | $152.73 | 244,500 | — | — |
| 2025-05-29 | $62.13 | $154.29 | 223,900 | — | — |
| 2025-05-28 | $61.50 | $152.73 | 266,600 | — | — |
| 2025-05-27 | $62.43 | $155.04 | 192,400 | — | — |
| 2025-05-23 | $60.78 | $150.94 | 230,800 | — | — |
| 2025-05-22 | $61.18 | $151.94 | 465,300 | — | — |
| 2025-05-21 | $61.45 | $152.61 | 237,100 | — | — |
| 2025-05-20 | $64.13 | $159.26 | 181,900 | — | — |
| 2025-05-19 | $64.64 | $160.53 | 311,000 | — | — |
| 2025-05-16 | $64.70 | $160.68 | 356,100 | — | — |
| 2025-05-15 | $64.79 | $160.90 | 312,000 | — | — |
| 2025-05-14 | $64.58 | $160.38 | 296,600 | — | — |
| 2025-05-13 | $65.21 | $161.94 | 187,000 | — | — |
| 2025-05-12 | $64.85 | $161.05 | 346,200 | — | — |
| 2025-05-09 | $61.85 | $153.60 | 171,700 | — | — |
| 2025-05-08 | $61.97 | $153.90 | 337,500 | — | — |
| 2025-05-07 | $60.77 | $150.92 | 374,700 | — | — |
| 2025-05-06 | $61.26 | $152.13 | 273,400 | — | — |
| 2025-05-05 | $62.21 | $154.49 | 275,700 | — | — |
| 2025-05-02 | $62.30 | $154.72 | 365,100 | — | — |
| 2025-05-01 | $59.81 | $148.53 | 299,400 | — | — |
| 2025-04-30 | $59.09 | $146.75 | 353,400 | — | — |
| 2025-04-29 | $59.25 | $147.14 | 309,100 | — | — |
| 2025-04-28 | $58.18 | $144.49 | 299,300 | — | — |
| 2025-04-25 | $58.04 | $144.14 | 225,600 | — | — |
| 2025-04-24 | $58.36 | $144.93 | 334,000 | — | — |
| 2025-04-23 | $57.76 | $143.44 | 291,100 | — | — |
| 2025-04-22 | $56.96 | $141.46 | 325,500 | — | — |
| 2025-04-21 | $54.62 | $135.64 | 503,100 | — | — |
| 2025-04-17 | $55.84 | $138.67 | 518,400 | — | — |
| 2025-04-16 | $55.36 | $137.48 | 485,800 | — | — |
| 2025-04-15 | $55.24 | $137.18 | 281,000 | — | — |
| 2025-04-14 | $54.31 | $134.87 | 295,500 | — | — |
| 2025-04-11 | $53.62 | $133.16 | 420,400 | — | — |
| 2025-04-10 | $54.34 | $134.95 | 363,000 | — | — |
| 2025-04-09 | $58.62 | $145.58 | 586,300 | — | — |
| 2025-04-08 | $54.63 | $135.67 | 471,600 | — | — |
| 2025-04-07 | $54.90 | $136.34 | 570,000 | — | — |
| 2025-04-04 | $55.39 | $137.56 | 479,900 | — | — |
| 2025-04-03 | $57.34 | $142.40 | 412,800 | — | — |
| 2025-04-02 | $62.88 | $156.16 | 207,400 | — | — |
| 2025-04-01 | $62.48 | $155.16 | 237,400 | — | — |
| 2025-03-31 | $62.65 | $155.59 | 224,000 | — | — |
| 2025-03-28 | $63.19 | $155.46 | 167,700 | — | — |
| 2025-03-27 | $64.70 | $159.18 | 219,300 | — | — |
| 2025-03-26 | $65.15 | $160.28 | 237,700 | — | — |
| 2025-03-25 | $65.18 | $160.36 | 287,600 | — | — |
| 2025-03-24 | $65.15 | $160.28 | 317,800 | — | — |
| 2025-03-21 | $63.07 | $155.17 | 1,456,400 | — | — |
| 2025-03-20 | $63.07 | $155.17 | 351,400 | — | — |
| 2025-03-19 | $64.04 | $157.55 | 380,500 | — | — |
| 2025-03-18 | $63.61 | $156.50 | 315,200 | — | — |
| 2025-03-17 | $64.13 | $157.77 | 466,400 | — | — |
| 2025-03-14 | $63.66 | $156.62 | 262,200 | — | — |
| 2025-03-13 | $61.37 | $150.98 | 246,500 | — | — |
| 2025-03-12 | $61.39 | $151.03 | 360,400 | — | — |
| 2025-03-11 | $61.04 | $150.17 | 306,300 | — | — |
| 2025-03-10 | $60.72 | $149.39 | 542,500 | — | — |
| 2025-03-07 | $63.08 | $155.19 | 236,200 | — | — |
| 2025-03-06 | $63.50 | $156.22 | 190,000 | — | — |
| 2025-03-05 | $64.60 | $158.93 | 361,900 | — | — |
| 2025-03-04 | $65.06 | $160.06 | 269,100 | — | — |
| 2025-03-03 | $68.03 | $167.37 | 282,200 | — | — |
| 2025-02-28 | $68.56 | $168.67 | 293,000 | — | — |
| 2025-02-27 | $67.87 | $166.98 | 265,600 | — | — |
| 2025-02-26 | $68.41 | $168.30 | 266,500 | — | — |
| 2025-02-25 | $68.00 | $167.30 | 231,700 | — | — |
| 2025-02-24 | $67.79 | $166.78 | 337,200 | — | — |
| 2025-02-21 | $67.90 | $167.05 | 398,100 | — | — |
| 2025-02-20 | $69.51 | $171.01 | 306,500 | — | — |
| 2025-02-19 | $69.80 | $171.72 | 264,200 | — | — |
| 2025-02-18 | $69.91 | $171.99 | 238,000 | — | — |
| 2025-02-14 | $68.53 | $168.60 | 199,100 | — | — |
| 2025-02-13 | $69.01 | $169.78 | 138,700 | — | — |
| 2025-02-12 | $68.75 | $169.14 | 285,300 | — | — |
| 2025-02-11 | $70.24 | $172.81 | 214,500 | — | — |
| 2025-02-10 | $69.28 | $170.44 | 311,000 | — | — |
| 2025-02-07 | $69.80 | $171.72 | 333,300 | — | — |
| 2025-02-06 | $70.29 | $172.93 | 226,300 | — | — |
| 2025-02-05 | $69.03 | $169.83 | 162,100 | — | — |
| 2025-02-04 | $68.14 | $167.64 | 155,300 | — | — |
| 2025-02-03 | $66.23 | $162.94 | 216,400 | — | — |
| 2025-01-31 | $67.16 | $165.23 | 231,800 | — | — |
| 2025-01-30 | $67.28 | $165.52 | 217,500 | — | — |
| 2025-01-29 | $66.65 | $163.97 | 138,900 | — | — |
| 2025-01-28 | $66.98 | $164.79 | 164,000 | — | — |
| 2025-01-27 | $67.47 | $165.99 | 391,700 | — | — |
| 2025-01-24 | $66.58 | $163.80 | 185,600 | — | — |
| 2025-01-23 | $65.88 | $162.08 | 263,400 | — | — |
| 2025-01-22 | $67.35 | $165.70 | 369,300 | — | — |
| 2025-01-21 | $68.20 | $167.79 | 402,900 | — | — |
| 2025-01-17 | $67.04 | $164.93 | 468,700 | — | — |
| 2025-01-16 | $63.92 | $157.26 | 227,200 | — | — |
| 2025-01-15 | $64.80 | $159.42 | 270,700 | — | — |
| 2025-01-14 | $63.56 | $156.37 | 230,500 | — | — |
| 2025-01-13 | $61.04 | $150.17 | 190,100 | — | — |
| 2025-01-10 | $60.31 | $148.38 | 249,200 | — | — |
| 2025-01-08 | $62.35 | $153.40 | 377,400 | — | — |
| 2025-01-07 | $62.70 | $154.26 | 246,700 | — | — |
| 2025-01-06 | $63.44 | $156.08 | 185,100 | — | — |
| 2025-01-03 | $63.92 | $157.26 | 177,000 | — | — |
| 2025-01-02 | $63.19 | $155.46 | 170,800 | — | — |