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
- 1994-10-25 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 | $52.28 | $68.91 | 1,608,100 | — | — |
| 2025-12-30 | $52.60 | $69.33 | 1,112,700 | — | — |
| 2025-12-29 | $53.26 | $70.20 | 1,545,500 | — | — |
| 2025-12-26 | $53.29 | $70.24 | 948,700 | — | — |
| 2025-12-24 | $53.57 | $70.61 | 537,900 | — | — |
| 2025-12-23 | $53.61 | $70.67 | 2,299,600 | — | — |
| 2025-12-22 | $53.45 | $70.45 | 2,205,200 | — | — |
| 2025-12-19 | $52.36 | $69.02 | 3,592,400 | — | — |
| 2025-12-18 | $52.60 | $69.33 | 3,205,100 | — | — |
| 2025-12-17 | $52.66 | $69.41 | 2,389,600 | — | — |
| 2025-12-16 | $53.45 | $70.45 | 3,495,200 | — | — |
| 2025-12-15 | $53.20 | $70.13 | 5,473,200 | — | — |
| 2025-12-12 | $53.22 | $70.15 | 4,726,400 | — | — |
| 2025-12-11 | $52.49 | $69.19 | 4,112,600 | — | — |
| 2025-12-10 | $51.51 | $67.90 | 4,269,700 | — | — |
| 2025-12-09 | $49.78 | $65.62 | 4,409,100 | — | — |
| 2025-12-08 | $51.01 | $67.24 | 3,188,000 | — | — |
| 2025-12-05 | $51.30 | $67.62 | 2,965,900 | — | — |
| 2025-12-04 | $50.93 | $66.90 | 3,469,300 | — | — |
| 2025-12-03 | $50.72 | $66.62 | 5,467,100 | — | — |
| 2025-12-02 | $48.84 | $64.15 | 4,381,200 | — | — |
| 2025-12-01 | $47.34 | $62.18 | 3,105,600 | — | — |
| 2025-11-28 | $45.80 | $60.16 | 1,034,300 | — | — |
| 2025-11-26 | $45.80 | $60.16 | 1,737,400 | — | — |
| 2025-11-25 | $45.44 | $59.68 | 2,243,300 | — | — |
| 2025-11-24 | $44.41 | $58.33 | 2,423,200 | — | — |
| 2025-11-21 | $44.17 | $58.02 | 3,730,900 | — | — |
| 2025-11-20 | $41.68 | $54.75 | 2,419,900 | — | — |
| 2025-11-19 | $41.73 | $54.81 | 2,342,200 | — | — |
| 2025-11-18 | $41.93 | $55.07 | 2,428,400 | — | — |
| 2025-11-17 | $41.85 | $54.97 | 3,044,200 | — | — |
| 2025-11-14 | $42.97 | $56.44 | 2,228,000 | — | — |
| 2025-11-13 | $43.92 | $57.69 | 2,219,100 | — | — |
| 2025-11-12 | $44.81 | $58.86 | 2,522,400 | — | — |
| 2025-11-11 | $44.34 | $58.24 | 4,068,500 | — | — |
| 2025-11-10 | $45.81 | $60.17 | 2,770,700 | — | — |
| 2025-11-07 | $46.32 | $60.84 | 2,888,700 | — | — |
| 2025-11-06 | $44.34 | $58.24 | 2,074,900 | — | — |
| 2025-11-05 | $44.58 | $58.56 | 2,181,300 | — | — |
| 2025-11-04 | $44.79 | $58.83 | 2,542,700 | — | — |
| 2025-11-03 | $43.88 | $57.64 | 3,019,200 | — | — |
| 2025-10-31 | $45.12 | $59.26 | 4,506,000 | — | — |
| 2025-10-30 | $43.53 | $57.18 | 5,362,600 | — | — |
| 2025-10-29 | $44.49 | $58.44 | 4,060,200 | — | — |
| 2025-10-28 | $43.76 | $57.48 | 3,109,100 | — | — |
| 2025-10-27 | $45.10 | $59.24 | 4,112,200 | — | — |
| 2025-10-24 | $45.33 | $59.54 | 5,108,900 | — | — |
| 2025-10-23 | $44.01 | $57.81 | 11,303,300 | — | — |
| 2025-10-22 | $47.39 | $62.25 | 6,220,100 | — | — |
| 2025-10-21 | $47.46 | $62.34 | 4,009,800 | — | — |
| 2025-10-20 | $47.57 | $62.48 | 3,642,600 | — | — |
| 2025-10-17 | $47.04 | $61.79 | 5,133,700 | — | — |
| 2025-10-16 | $47.04 | $61.79 | 5,966,500 | — | — |
| 2025-10-15 | $44.20 | $58.06 | 2,990,200 | — | — |
| 2025-10-14 | $43.66 | $57.35 | 3,020,300 | — | — |
| 2025-10-13 | $42.73 | $56.13 | 3,431,200 | — | — |
| 2025-10-10 | $42.37 | $55.65 | 5,679,200 | — | — |
| 2025-10-09 | $44.76 | $58.79 | 8,006,000 | — | — |
| 2025-10-08 | $45.87 | $60.25 | 9,245,000 | — | — |
| 2025-10-07 | $42.79 | $56.20 | 3,621,600 | — | — |
| 2025-10-06 | $43.26 | $56.82 | 5,110,900 | — | — |
| 2025-10-03 | $41.41 | $54.39 | 5,825,200 | — | — |
| 2025-10-02 | $39.90 | $52.41 | 4,086,700 | — | — |
| 2025-10-01 | $38.94 | $51.15 | 2,506,700 | — | — |
| 2025-09-30 | $39.51 | $51.90 | 4,168,600 | — | — |
| 2025-09-29 | $40.15 | $52.74 | 2,533,700 | — | — |
| 2025-09-26 | $39.65 | $52.08 | 3,257,200 | — | — |
| 2025-09-25 | $39.13 | $51.40 | 2,311,400 | — | — |
| 2025-09-24 | $39.17 | $51.45 | 2,564,200 | — | — |
| 2025-09-23 | $39.45 | $51.82 | 3,387,900 | — | — |
| 2025-09-22 | $39.48 | $51.86 | 2,859,300 | — | — |
| 2025-09-19 | $40.04 | $52.59 | 3,994,600 | — | — |
| 2025-09-18 | $41.32 | $54.27 | 2,844,300 | — | — |
| 2025-09-17 | $41.72 | $54.80 | 3,153,400 | — | — |
| 2025-09-16 | $42.56 | $55.90 | 2,573,800 | — | — |
| 2025-09-15 | $41.60 | $54.64 | 2,497,700 | — | — |
| 2025-09-12 | $41.69 | $54.76 | 1,792,500 | — | — |
| 2025-09-11 | $42.95 | $56.41 | 2,129,200 | — | — |
| 2025-09-10 | $41.65 | $54.71 | 3,061,000 | — | — |
| 2025-09-09 | $42.90 | $56.35 | 2,648,400 | — | — |
| 2025-09-08 | $42.76 | $56.16 | 1,581,400 | — | — |
| 2025-09-05 | $43.11 | $56.62 | 2,659,300 | — | — |
| 2025-09-04 | $44.11 | $57.70 | 2,212,100 | — | — |
| 2025-09-03 | $43.59 | $57.02 | 2,611,100 | — | — |
| 2025-09-02 | $43.39 | $56.76 | 2,252,000 | — | — |
| 2025-08-29 | $43.90 | $57.43 | 1,990,500 | — | — |
| 2025-08-28 | $43.93 | $57.47 | 2,266,300 | — | — |
| 2025-08-27 | $44.23 | $57.86 | 1,725,500 | — | — |
| 2025-08-26 | $44.46 | $58.16 | 3,200,800 | — | — |
| 2025-08-25 | $43.54 | $56.96 | 2,214,700 | — | — |
| 2025-08-22 | $44.97 | $58.83 | 3,726,400 | — | — |
| 2025-08-21 | $42.72 | $55.88 | 2,234,700 | — | — |
| 2025-08-20 | $42.09 | $55.06 | 1,310,800 | — | — |
| 2025-08-19 | $43.44 | $56.82 | 2,408,300 | — | — |
| 2025-08-18 | $42.27 | $55.29 | 1,883,500 | — | — |
| 2025-08-15 | $42.50 | $55.60 | 1,710,700 | — | — |
| 2025-08-14 | $43.06 | $56.33 | 2,282,900 | — | — |
| 2025-08-13 | $44.09 | $57.68 | 3,199,200 | — | — |
| 2025-08-12 | $42.78 | $55.96 | 2,908,100 | — | — |
| 2025-08-11 | $40.98 | $53.61 | 2,811,200 | — | — |
| 2025-08-08 | $41.11 | $53.78 | 1,959,900 | — | — |
| 2025-08-07 | $41.45 | $54.22 | 2,039,300 | — | — |
| 2025-08-06 | $42.52 | $55.62 | 1,905,600 | — | — |
| 2025-08-05 | $42.38 | $55.44 | 2,153,800 | — | — |
| 2025-08-04 | $42.05 | $55.01 | 2,579,200 | — | — |
| 2025-08-01 | $41.29 | $54.01 | 4,409,900 | — | — |
| 2025-07-31 | $42.50 | $55.60 | 4,436,600 | — | — |
| 2025-07-30 | $42.36 | $55.41 | 3,755,500 | — | — |
| 2025-07-29 | $43.36 | $56.72 | 3,924,400 | — | — |
| 2025-07-28 | $44.43 | $58.12 | 3,855,800 | — | — |
| 2025-07-25 | $44.84 | $58.66 | 3,685,700 | — | — |
| 2025-07-24 | $45.55 | $59.59 | 8,481,900 | — | — |
| 2025-07-23 | $45.66 | $59.73 | 4,291,500 | — | — |
| 2025-07-22 | $45.18 | $59.10 | 1,851,400 | — | — |
| 2025-07-21 | $44.43 | $58.12 | 1,882,000 | — | — |
| 2025-07-18 | $44.66 | $58.42 | 2,099,700 | — | — |
| 2025-07-17 | $45.60 | $59.65 | 1,199,200 | — | — |
| 2025-07-16 | $45.07 | $58.96 | 2,269,500 | — | — |
| 2025-07-15 | $45.42 | $59.42 | 2,466,600 | — | — |
| 2025-07-14 | $46.78 | $61.19 | 2,210,600 | — | — |
| 2025-07-11 | $47.29 | $61.86 | 1,577,700 | — | — |
| 2025-07-10 | $48.22 | $63.08 | 3,684,600 | — | — |
| 2025-07-09 | $47.62 | $62.29 | 2,788,500 | — | — |
| 2025-07-08 | $47.03 | $61.52 | 2,858,500 | — | — |
| 2025-07-07 | $46.18 | $60.41 | 2,032,100 | — | — |
| 2025-07-03 | $47.39 | $61.99 | 2,110,200 | — | — |
| 2025-07-02 | $47.16 | $61.69 | 2,984,100 | — | — |
| 2025-07-01 | $46.09 | $60.29 | 4,904,900 | — | — |
| 2025-06-30 | $44.23 | $57.86 | 2,399,700 | — | — |
| 2025-06-27 | $45.02 | $58.89 | 2,536,200 | — | — |
| 2025-06-26 | $44.22 | $57.85 | 2,988,100 | — | — |
| 2025-06-25 | $44.02 | $57.58 | 1,583,000 | — | — |
| 2025-06-24 | $44.30 | $57.95 | 3,450,900 | — | — |
| 2025-06-23 | $44.03 | $57.60 | 2,432,300 | — | — |
| 2025-06-20 | $42.59 | $55.71 | 3,565,400 | — | — |
| 2025-06-18 | $42.83 | $56.03 | 2,223,000 | — | — |
| 2025-06-17 | $42.74 | $55.91 | 2,232,600 | — | — |
| 2025-06-16 | $43.36 | $56.72 | 2,608,200 | — | — |
| 2025-06-13 | $42.73 | $55.90 | 3,149,000 | — | — |
| 2025-06-12 | $44.03 | $57.60 | 2,188,700 | — | — |
| 2025-06-11 | $43.68 | $57.14 | 2,541,600 | — | — |
| 2025-06-10 | $45.28 | $59.23 | 3,255,200 | — | — |
| 2025-06-09 | $44.36 | $58.03 | 2,324,700 | — | — |
| 2025-06-06 | $44.61 | $58.12 | 2,394,200 | — | — |
| 2025-06-05 | $44.14 | $57.51 | 1,193,100 | — | — |
| 2025-06-04 | $44.68 | $58.21 | 1,736,400 | — | — |
| 2025-06-03 | $44.78 | $58.34 | 2,363,000 | — | — |
| 2025-06-02 | $44.04 | $57.38 | 2,025,700 | — | — |
| 2025-05-30 | $44.32 | $57.74 | 2,831,900 | — | — |
| 2025-05-29 | $44.21 | $57.60 | 2,588,300 | — | — |
| 2025-05-28 | $43.78 | $57.04 | 1,975,600 | — | — |
| 2025-05-27 | $43.84 | $57.12 | 1,755,100 | — | — |
| 2025-05-23 | $42.82 | $55.79 | 1,324,100 | — | — |
| 2025-05-22 | $43.49 | $56.66 | 2,308,400 | — | — |
| 2025-05-21 | $43.62 | $56.83 | 1,997,600 | — | — |
| 2025-05-20 | $45.26 | $58.97 | 2,346,900 | — | — |
| 2025-05-19 | $45.41 | $59.16 | 1,793,800 | — | — |
| 2025-05-16 | $45.65 | $59.47 | 1,823,200 | — | — |
| 2025-05-15 | $45.56 | $59.36 | 2,354,400 | — | — |
| 2025-05-14 | $46.15 | $60.13 | 1,698,500 | — | — |
| 2025-05-13 | $46.05 | $60.00 | 2,615,900 | — | — |
| 2025-05-12 | $46.72 | $60.87 | 8,078,700 | — | — |
| 2025-05-09 | $42.45 | $55.31 | 2,931,900 | — | — |
| 2025-05-08 | $43.17 | $56.24 | 3,653,800 | — | — |
| 2025-05-07 | $41.56 | $54.15 | 3,391,400 | — | — |
| 2025-05-06 | $40.36 | $52.58 | 1,810,900 | — | — |
| 2025-05-05 | $41.26 | $53.76 | 2,439,100 | — | — |
| 2025-05-02 | $41.45 | $54.00 | 3,852,600 | — | — |
| 2025-05-01 | $38.98 | $50.78 | 3,108,300 | — | — |
| 2025-04-30 | $39.17 | $51.03 | 3,537,900 | — | — |
| 2025-04-29 | $39.21 | $51.08 | 2,674,800 | — | — |
| 2025-04-28 | $38.78 | $50.52 | 2,375,900 | — | — |
| 2025-04-25 | $38.92 | $50.71 | 2,863,300 | — | — |
| 2025-04-24 | $40.36 | $52.58 | 4,445,000 | — | — |
| 2025-04-23 | $39.59 | $51.58 | 6,343,700 | — | — |
| 2025-04-22 | $39.03 | $50.85 | 2,733,300 | — | — |
| 2025-04-21 | $38.62 | $50.32 | 2,249,000 | — | — |
| 2025-04-17 | $39.39 | $51.32 | 2,587,500 | — | — |
| 2025-04-16 | $38.16 | $49.72 | 2,619,200 | — | — |
| 2025-04-15 | $39.53 | $51.50 | 2,271,000 | — | — |
| 2025-04-14 | $40.54 | $52.82 | 2,064,700 | — | — |
| 2025-04-11 | $39.88 | $51.96 | 4,224,200 | — | — |
| 2025-04-10 | $40.59 | $52.88 | 3,697,200 | — | — |
| 2025-04-09 | $42.99 | $56.01 | 4,758,800 | — | — |
| 2025-04-08 | $39.23 | $51.11 | 4,218,400 | — | — |
| 2025-04-07 | $39.30 | $51.20 | 5,165,300 | — | — |
| 2025-04-04 | $38.98 | $50.78 | 4,842,300 | — | — |
| 2025-04-03 | $39.57 | $51.55 | 3,830,800 | — | — |
| 2025-04-02 | $45.01 | $58.64 | 2,608,200 | — | — |
| 2025-04-01 | $43.76 | $57.01 | 2,585,400 | — | — |
| 2025-03-31 | $43.49 | $56.66 | 2,507,400 | — | — |
| 2025-03-28 | $43.55 | $56.74 | 2,229,900 | — | — |
| 2025-03-27 | $44.57 | $58.07 | 2,692,600 | — | — |
| 2025-03-26 | $44.57 | $58.07 | 2,438,700 | — | — |
| 2025-03-25 | $44.30 | $57.72 | 3,192,100 | — | — |
| 2025-03-24 | $44.98 | $58.60 | 3,995,200 | — | — |
| 2025-03-21 | $44.42 | $57.87 | 6,247,400 | — | — |
| 2025-03-20 | $44.53 | $58.02 | 5,865,300 | — | — |
| 2025-03-19 | $45.28 | $58.99 | 4,460,800 | — | — |
| 2025-03-18 | $46.38 | $60.43 | 2,233,600 | — | — |
| 2025-03-17 | $47.01 | $61.25 | 3,064,500 | — | — |
| 2025-03-14 | $46.52 | $60.61 | 2,702,400 | — | — |
| 2025-03-13 | $45.60 | $59.41 | 1,900,400 | — | — |
| 2025-03-12 | $46.71 | $60.86 | 3,168,200 | — | — |
| 2025-03-11 | $46.36 | $60.40 | 3,421,800 | — | — |
| 2025-03-10 | $46.87 | $61.06 | 3,587,000 | — | — |
| 2025-03-07 | $47.11 | $61.38 | 4,822,000 | — | — |
| 2025-03-06 | $48.94 | $63.53 | 2,469,500 | — | — |
| 2025-03-05 | $48.68 | $63.19 | 2,763,400 | — | — |
| 2025-03-04 | $47.88 | $62.15 | 2,675,300 | — | — |
| 2025-03-03 | $49.13 | $63.77 | 2,731,200 | — | — |
| 2025-02-28 | $50.44 | $65.47 | 13,626,100 | — | — |
| 2025-02-27 | $48.98 | $63.58 | 1,874,300 | — | — |
| 2025-02-26 | $49.84 | $64.70 | 2,288,900 | — | — |
| 2025-02-25 | $50.20 | $65.16 | 3,914,900 | — | — |
| 2025-02-24 | $50.70 | $65.81 | 2,193,200 | — | — |
| 2025-02-21 | $52.13 | $67.67 | 5,173,400 | — | — |
| 2025-02-20 | $53.42 | $69.34 | 1,907,100 | — | — |
| 2025-02-19 | $52.87 | $68.63 | 2,155,300 | — | — |
| 2025-02-18 | $54.12 | $70.25 | 1,871,800 | — | — |
| 2025-02-14 | $54.17 | $70.32 | 2,401,500 | — | — |
| 2025-02-13 | $54.46 | $70.69 | 1,653,200 | — | — |
| 2025-02-12 | $53.87 | $69.93 | 1,855,800 | — | — |
| 2025-02-11 | $54.49 | $70.73 | 2,732,000 | — | — |
| 2025-02-10 | $54.66 | $70.95 | 2,168,100 | — | — |
| 2025-02-07 | $54.19 | $70.34 | 1,948,400 | — | — |
| 2025-02-06 | $55.30 | $71.78 | 2,159,700 | — | — |
| 2025-02-05 | $56.08 | $72.79 | 1,591,000 | — | — |
| 2025-02-04 | $56.44 | $73.26 | 1,933,000 | — | — |
| 2025-02-03 | $55.73 | $72.34 | 2,334,800 | — | — |
| 2025-01-31 | $57.09 | $74.11 | 2,028,000 | — | — |
| 2025-01-30 | $58.53 | $75.98 | 1,328,700 | — | — |
| 2025-01-29 | $58.34 | $75.73 | 2,076,200 | — | — |
| 2025-01-28 | $58.52 | $75.96 | 1,782,400 | — | — |
| 2025-01-27 | $58.80 | $76.33 | 3,079,200 | — | — |
| 2025-01-24 | $57.24 | $74.30 | 2,480,800 | — | — |
| 2025-01-23 | $57.59 | $74.75 | 6,091,600 | — | — |
| 2025-01-22 | $55.00 | $71.39 | 3,508,500 | — | — |
| 2025-01-21 | $55.29 | $71.77 | 2,725,000 | — | — |
| 2025-01-17 | $54.85 | $71.20 | 2,867,800 | — | — |
| 2025-01-16 | $56.34 | $73.13 | 1,800,000 | — | — |
| 2025-01-15 | $55.82 | $72.46 | 1,704,600 | — | — |
| 2025-01-14 | $54.96 | $71.34 | 1,658,500 | — | — |
| 2025-01-13 | $54.23 | $70.39 | 2,015,800 | — | — |
| 2025-01-10 | $52.37 | $67.98 | 1,552,100 | — | — |
| 2025-01-08 | $53.83 | $69.87 | 1,945,900 | — | — |
| 2025-01-07 | $53.54 | $69.50 | 2,004,700 | — | — |
| 2025-01-06 | $54.39 | $70.60 | 1,916,500 | — | — |
| 2025-01-03 | $54.52 | $70.77 | 1,778,000 | — | — |
| 2025-01-02 | $52.73 | $68.45 | 1,152,100 | — | — |