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
- 1991-02-25 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 | $57.40 | $130.49 | 1,662,400 | — | — |
| 2025-12-30 | $58.21 | $132.32 | 1,344,600 | — | — |
| 2025-12-29 | $58.86 | $133.80 | 1,117,200 | — | — |
| 2025-12-26 | $59.06 | $134.27 | 687,800 | — | — |
| 2025-12-24 | $59.16 | $134.49 | 1,142,800 | — | — |
| 2025-12-23 | $58.69 | $133.42 | 1,077,000 | — | — |
| 2025-12-22 | $58.69 | $133.42 | 2,395,200 | — | — |
| 2025-12-19 | $57.80 | $131.40 | 8,019,800 | — | — |
| 2025-12-18 | $56.39 | $128.19 | 1,659,400 | — | — |
| 2025-12-17 | $56.30 | $127.99 | 825,600 | — | — |
| 2025-12-16 | $56.87 | $129.27 | 953,200 | — | — |
| 2025-12-15 | $57.31 | $130.28 | 1,308,600 | — | — |
| 2025-12-12 | $56.93 | $129.42 | 837,600 | — | — |
| 2025-12-11 | $57.00 | $129.58 | 1,280,600 | — | — |
| 2025-12-10 | $56.42 | $128.25 | 2,538,400 | — | — |
| 2025-12-09 | $54.98 | $124.99 | 997,400 | — | — |
| 2025-12-08 | $55.90 | $127.08 | 1,889,400 | — | — |
| 2025-12-05 | $56.74 | $129.00 | 1,022,800 | — | — |
| 2025-12-04 | $56.51 | $128.18 | 1,023,600 | — | — |
| 2025-12-03 | $55.80 | $126.57 | 1,601,000 | — | — |
| 2025-12-02 | $55.37 | $125.60 | 2,032,600 | — | — |
| 2025-12-01 | $54.83 | $124.38 | 1,570,800 | — | — |
| 2025-11-28 | $54.94 | $124.61 | 533,400 | — | — |
| 2025-11-26 | $55.19 | $125.19 | 921,600 | — | — |
| 2025-11-25 | $54.92 | $124.56 | 1,177,400 | — | — |
| 2025-11-24 | $54.00 | $122.49 | 1,376,800 | — | — |
| 2025-11-21 | $53.29 | $120.89 | 2,280,000 | — | — |
| 2025-11-20 | $52.26 | $118.55 | 1,742,000 | — | — |
| 2025-11-19 | $53.42 | $121.17 | 1,042,600 | — | — |
| 2025-11-18 | $52.82 | $119.81 | 1,100,600 | — | — |
| 2025-11-17 | $52.40 | $118.87 | 1,158,200 | — | — |
| 2025-11-14 | $53.46 | $121.26 | 923,400 | — | — |
| 2025-11-13 | $53.58 | $121.52 | 972,400 | — | — |
| 2025-11-12 | $54.56 | $123.76 | 821,800 | — | — |
| 2025-11-11 | $54.14 | $122.81 | 1,012,800 | — | — |
| 2025-11-10 | $53.86 | $122.17 | 1,187,600 | — | — |
| 2025-11-07 | $53.54 | $121.46 | 1,113,600 | — | — |
| 2025-11-06 | $53.24 | $120.75 | 1,709,600 | — | — |
| 2025-11-05 | $53.97 | $122.41 | 2,060,400 | — | — |
| 2025-11-04 | $53.63 | $121.65 | 1,304,600 | — | — |
| 2025-11-03 | $54.00 | $122.49 | 1,659,400 | — | — |
| 2025-10-31 | $52.94 | $120.07 | 1,000,800 | — | — |
| 2025-10-30 | $52.71 | $119.56 | 2,041,600 | — | — |
| 2025-10-29 | $52.38 | $118.81 | 1,640,400 | — | — |
| 2025-10-28 | $52.21 | $118.42 | 1,078,600 | — | — |
| 2025-10-27 | $51.86 | $117.62 | 1,234,800 | — | — |
| 2025-10-24 | $51.49 | $116.81 | 1,439,000 | — | — |
| 2025-10-23 | $52.11 | $118.19 | 1,845,200 | — | — |
| 2025-10-22 | $52.11 | $118.19 | 2,176,400 | — | — |
| 2025-10-21 | $52.19 | $118.38 | 1,812,000 | — | — |
| 2025-10-20 | $50.13 | $113.72 | 1,179,200 | — | — |
| 2025-10-17 | $49.29 | $111.79 | 1,394,800 | — | — |
| 2025-10-16 | $49.29 | $111.79 | 1,423,200 | — | — |
| 2025-10-15 | $49.58 | $112.45 | 1,097,400 | — | — |
| 2025-10-14 | $49.96 | $113.31 | 1,533,000 | — | — |
| 2025-10-13 | $49.11 | $111.38 | 987,000 | — | — |
| 2025-10-10 | $48.48 | $109.97 | 2,071,400 | — | — |
| 2025-10-09 | $48.97 | $111.08 | 1,349,000 | — | — |
| 2025-10-08 | $50.15 | $113.74 | 1,305,200 | — | — |
| 2025-10-07 | $49.34 | $111.92 | 956,400 | — | — |
| 2025-10-06 | $49.83 | $113.02 | 1,331,200 | — | — |
| 2025-10-03 | $50.25 | $113.98 | 1,612,600 | — | — |
| 2025-10-02 | $50.28 | $114.04 | 1,083,000 | — | — |
| 2025-10-01 | $49.97 | $113.36 | 1,042,600 | — | — |
| 2025-09-30 | $50.56 | $114.67 | 1,234,000 | — | — |
| 2025-09-29 | $50.13 | $113.72 | 987,800 | — | — |
| 2025-09-26 | $50.70 | $115.00 | 1,070,600 | — | — |
| 2025-09-25 | $49.97 | $113.35 | 2,008,400 | — | — |
| 2025-09-24 | $49.81 | $112.98 | 1,309,800 | — | — |
| 2025-09-23 | $50.85 | $115.34 | 1,679,600 | — | — |
| 2025-09-22 | $50.50 | $114.55 | 1,553,600 | — | — |
| 2025-09-19 | $49.83 | $113.03 | 5,401,400 | — | — |
| 2025-09-18 | $50.13 | $113.70 | 1,945,800 | — | — |
| 2025-09-17 | $49.38 | $112.01 | 2,421,000 | — | — |
| 2025-09-16 | $49.42 | $112.09 | 1,933,600 | — | — |
| 2025-09-15 | $49.41 | $112.08 | 1,654,400 | — | — |
| 2025-09-12 | $49.48 | $112.24 | 2,291,800 | — | — |
| 2025-09-11 | $49.44 | $112.13 | 1,814,400 | — | — |
| 2025-09-10 | $48.79 | $110.66 | 2,067,400 | — | — |
| 2025-09-09 | $47.72 | $108.23 | 1,586,600 | — | — |
| 2025-09-08 | $48.65 | $110.34 | 1,434,400 | — | — |
| 2025-09-05 | $48.77 | $110.62 | 1,066,000 | — | — |
| 2025-09-04 | $48.69 | $110.15 | 1,620,000 | — | — |
| 2025-09-03 | $47.66 | $107.83 | 1,158,200 | — | — |
| 2025-09-02 | $47.84 | $108.24 | 934,600 | — | — |
| 2025-08-29 | $47.97 | $108.53 | 1,380,200 | — | — |
| 2025-08-28 | $48.25 | $109.16 | 950,400 | — | — |
| 2025-08-27 | $48.27 | $109.21 | 1,979,000 | — | — |
| 2025-08-26 | $47.99 | $108.56 | 1,273,400 | — | — |
| 2025-08-25 | $47.30 | $107.01 | 947,400 | — | — |
| 2025-08-22 | $47.17 | $106.73 | 1,342,800 | — | — |
| 2025-08-21 | $45.33 | $102.56 | 1,840,000 | — | — |
| 2025-08-20 | $45.83 | $103.69 | 1,135,800 | — | — |
| 2025-08-19 | $46.29 | $104.73 | 1,409,000 | — | — |
| 2025-08-18 | $46.04 | $104.15 | 1,712,200 | — | — |
| 2025-08-15 | $45.79 | $103.59 | 1,182,600 | — | — |
| 2025-08-14 | $46.08 | $104.25 | 1,450,200 | — | — |
| 2025-08-13 | $46.87 | $106.03 | 1,452,400 | — | — |
| 2025-08-12 | $46.39 | $104.96 | 1,631,600 | — | — |
| 2025-08-11 | $44.99 | $101.78 | 1,458,000 | — | — |
| 2025-08-08 | $44.54 | $100.77 | 1,139,600 | — | — |
| 2025-08-07 | $44.13 | $99.84 | 2,236,000 | — | — |
| 2025-08-06 | $43.67 | $98.79 | 1,791,800 | — | — |
| 2025-08-05 | $43.69 | $98.85 | 2,047,800 | — | — |
| 2025-08-04 | $42.54 | $96.26 | 1,795,400 | — | — |
| 2025-08-01 | $41.67 | $94.28 | 2,100,800 | — | — |
| 2025-07-31 | $42.69 | $96.57 | 2,136,000 | — | — |
| 2025-07-30 | $43.75 | $98.98 | 2,450,200 | — | — |
| 2025-07-29 | $43.96 | $99.46 | 2,366,000 | — | — |
| 2025-07-28 | $43.95 | $99.42 | 1,900,000 | — | — |
| 2025-07-25 | $44.36 | $100.36 | 1,754,400 | — | — |
| 2025-07-24 | $44.15 | $99.89 | 2,604,600 | — | — |
| 2025-07-23 | $43.56 | $98.54 | 2,109,600 | — | — |
| 2025-07-22 | $42.85 | $96.95 | 2,531,200 | — | — |
| 2025-07-21 | $41.71 | $94.37 | 2,136,600 | — | — |
| 2025-07-18 | $42.24 | $95.57 | 1,581,400 | — | — |
| 2025-07-17 | $42.91 | $97.08 | 2,632,000 | — | — |
| 2025-07-16 | $42.47 | $96.09 | 1,512,000 | — | — |
| 2025-07-15 | $42.29 | $95.69 | 1,653,400 | — | — |
| 2025-07-14 | $42.94 | $97.14 | 1,675,400 | — | — |
| 2025-07-11 | $43.20 | $97.73 | 1,931,600 | — | — |
| 2025-07-10 | $42.81 | $96.86 | 2,149,800 | — | — |
| 2025-07-09 | $42.42 | $95.96 | 1,639,200 | — | — |
| 2025-07-08 | $41.63 | $94.18 | 2,205,600 | — | — |
| 2025-07-07 | $41.10 | $92.98 | 1,558,000 | — | — |
| 2025-07-03 | $41.32 | $93.49 | 1,067,000 | — | — |
| 2025-07-02 | $41.58 | $94.06 | 1,899,600 | — | — |
| 2025-07-01 | $41.04 | $92.84 | 2,460,000 | — | — |
| 2025-06-30 | $39.74 | $89.90 | 2,201,600 | — | — |
| 2025-06-27 | $39.80 | $90.05 | 34,388,800 | — | — |
| 2025-06-26 | $39.64 | $89.68 | 2,005,800 | — | — |
| 2025-06-25 | $38.59 | $87.31 | 1,500,800 | — | — |
| 2025-06-24 | $38.76 | $87.70 | 2,418,800 | — | — |
| 2025-06-23 | $38.49 | $87.08 | 2,212,600 | — | — |
| 2025-06-20 | $36.75 | $83.15 | 8,610,400 | — | — |
| 2025-06-18 | $36.38 | $82.32 | 3,054,000 | — | — |
| 2025-06-17 | $36.31 | $82.14 | 2,794,600 | — | — |
| 2025-06-16 | $37.03 | $83.77 | 2,686,600 | — | — |
| 2025-06-13 | $37.13 | $84.02 | 2,812,800 | — | — |
| 2025-06-12 | $38.22 | $86.47 | 1,433,800 | — | — |
| 2025-06-11 | $39.18 | $88.64 | 1,411,800 | — | — |
| 2025-06-10 | $39.22 | $88.72 | 1,613,000 | — | — |
| 2025-06-09 | $38.72 | $87.60 | 2,843,600 | — | — |
| 2025-06-06 | $38.71 | $87.58 | 1,686,800 | — | — |
| 2025-06-05 | $38.61 | $87.06 | 1,208,400 | — | — |
| 2025-06-04 | $38.95 | $87.83 | 1,260,200 | — | — |
| 2025-06-03 | $39.33 | $88.71 | 1,132,800 | — | — |
| 2025-06-02 | $38.69 | $87.24 | 1,383,400 | — | — |
| 2025-05-30 | $38.94 | $87.80 | 2,105,600 | — | — |
| 2025-05-29 | $38.97 | $87.88 | 1,306,600 | — | — |
| 2025-05-28 | $38.53 | $86.89 | 1,370,800 | — | — |
| 2025-05-27 | $39.22 | $88.45 | 1,655,400 | — | — |
| 2025-05-23 | $37.93 | $85.54 | 1,258,400 | — | — |
| 2025-05-22 | $38.05 | $85.81 | 1,277,200 | — | — |
| 2025-05-21 | $38.71 | $87.29 | 1,453,600 | — | — |
| 2025-05-20 | $38.95 | $87.83 | 2,075,400 | — | — |
| 2025-05-19 | $39.25 | $88.51 | 709,200 | — | — |
| 2025-05-16 | $39.69 | $89.51 | 1,110,800 | — | — |
| 2025-05-15 | $39.53 | $89.13 | 1,767,000 | — | — |
| 2025-05-14 | $39.66 | $89.44 | 1,860,000 | — | — |
| 2025-05-13 | $39.53 | $89.13 | 1,731,600 | — | — |
| 2025-05-12 | $39.11 | $88.19 | 1,717,800 | — | — |
| 2025-05-09 | $37.49 | $84.56 | 810,000 | — | — |
| 2025-05-08 | $37.42 | $84.40 | 1,339,000 | — | — |
| 2025-05-07 | $36.90 | $83.21 | 1,324,000 | — | — |
| 2025-05-06 | $36.90 | $83.23 | 1,124,600 | — | — |
| 2025-05-05 | $37.58 | $84.75 | 947,400 | — | — |
| 2025-05-02 | $37.78 | $85.19 | 900,200 | — | — |
| 2025-05-01 | $36.74 | $82.85 | 1,150,400 | — | — |
| 2025-04-30 | $36.78 | $82.94 | 1,802,000 | — | — |
| 2025-04-29 | $36.42 | $82.12 | 1,282,000 | — | — |
| 2025-04-28 | $36.42 | $82.13 | 1,517,000 | — | — |
| 2025-04-25 | $36.51 | $82.32 | 1,208,400 | — | — |
| 2025-04-24 | $36.99 | $83.42 | 1,660,000 | — | — |
| 2025-04-23 | $36.13 | $81.47 | 2,301,200 | — | — |
| 2025-04-22 | $35.14 | $79.25 | 2,190,400 | — | — |
| 2025-04-21 | $34.22 | $77.18 | 2,346,200 | — | — |
| 2025-04-17 | $35.47 | $80.00 | 5,634,600 | — | — |
| 2025-04-16 | $35.46 | $79.97 | 2,948,400 | — | — |
| 2025-04-15 | $36.76 | $82.91 | 1,431,000 | — | — |
| 2025-04-14 | $36.87 | $83.15 | 1,560,000 | — | — |
| 2025-04-11 | $37.06 | $83.58 | 1,408,600 | — | — |
| 2025-04-10 | $36.31 | $81.87 | 1,863,800 | — | — |
| 2025-04-09 | $37.86 | $85.38 | 2,690,600 | — | — |
| 2025-04-08 | $34.25 | $77.24 | 2,491,400 | — | — |
| 2025-04-07 | $34.90 | $78.70 | 2,491,200 | — | — |
| 2025-04-04 | $35.30 | $79.61 | 2,328,000 | — | — |
| 2025-04-03 | $37.04 | $83.53 | 1,664,000 | — | — |
| 2025-04-02 | $39.70 | $89.52 | 1,632,600 | — | — |
| 2025-04-01 | $38.76 | $87.41 | 973,000 | — | — |
| 2025-03-31 | $38.07 | $85.85 | 2,312,600 | — | — |
| 2025-03-28 | $38.29 | $86.36 | 1,152,000 | — | — |
| 2025-03-27 | $38.76 | $87.40 | 1,226,200 | — | — |
| 2025-03-26 | $39.45 | $88.95 | 871,800 | — | — |
| 2025-03-25 | $39.61 | $89.33 | 1,319,400 | — | — |
| 2025-03-24 | $39.74 | $89.61 | 1,819,400 | — | — |
| 2025-03-21 | $38.63 | $87.10 | 6,409,200 | — | — |
| 2025-03-20 | $39.79 | $89.74 | 1,533,800 | — | — |
| 2025-03-19 | $40.72 | $91.84 | 1,275,000 | — | — |
| 2025-03-18 | $39.65 | $89.43 | 1,461,400 | — | — |
| 2025-03-17 | $40.69 | $91.76 | 1,690,200 | — | — |
| 2025-03-14 | $39.74 | $89.63 | 1,435,800 | — | — |
| 2025-03-13 | $39.10 | $87.89 | 2,164,600 | — | — |
| 2025-03-12 | $39.42 | $88.60 | 2,194,200 | — | — |
| 2025-03-11 | $41.01 | $92.20 | 2,383,200 | — | — |
| 2025-03-10 | $40.43 | $90.88 | 2,722,000 | — | — |
| 2025-03-07 | $41.03 | $92.23 | 2,269,600 | — | — |
| 2025-03-06 | $39.77 | $89.40 | 1,788,800 | — | — |
| 2025-03-05 | $39.97 | $89.84 | 2,440,600 | — | — |
| 2025-03-04 | $39.10 | $87.89 | 2,069,600 | — | — |
| 2025-03-03 | $39.75 | $89.36 | 2,053,400 | — | — |
| 2025-02-28 | $40.09 | $90.12 | 1,670,600 | — | — |
| 2025-02-27 | $39.40 | $88.57 | 1,590,400 | — | — |
| 2025-02-26 | $39.85 | $89.58 | 1,767,800 | — | — |
| 2025-02-25 | $40.15 | $90.25 | 2,099,000 | — | — |
| 2025-02-24 | $39.79 | $89.46 | 2,129,200 | — | — |
| 2025-02-21 | $39.20 | $88.11 | 2,200,800 | — | — |
| 2025-02-20 | $40.29 | $90.57 | 1,318,000 | — | — |
| 2025-02-19 | $40.81 | $91.73 | 1,175,600 | — | — |
| 2025-02-18 | $41.14 | $92.48 | 1,476,400 | — | — |
| 2025-02-14 | $40.64 | $91.36 | 1,762,000 | — | — |
| 2025-02-13 | $40.31 | $90.61 | 1,299,600 | — | — |
| 2025-02-12 | $39.71 | $89.27 | 1,951,000 | — | — |
| 2025-02-11 | $40.41 | $90.84 | 921,800 | — | — |
| 2025-02-10 | $40.20 | $90.36 | 1,277,000 | — | — |
| 2025-02-07 | $40.13 | $90.22 | 1,502,600 | — | — |
| 2025-02-06 | $40.69 | $91.46 | 1,573,000 | — | — |
| 2025-02-05 | $39.15 | $88.02 | 1,978,000 | — | — |
| 2025-02-04 | $38.14 | $85.74 | 2,350,000 | — | — |
| 2025-02-03 | $39.01 | $87.69 | 1,149,200 | — | — |
| 2025-01-31 | $39.38 | $88.51 | 1,870,400 | — | — |
| 2025-01-30 | $40.06 | $90.04 | 1,224,000 | — | — |
| 2025-01-29 | $39.76 | $89.37 | 1,010,600 | — | — |
| 2025-01-28 | $40.03 | $89.97 | 1,047,000 | — | — |
| 2025-01-27 | $39.45 | $88.67 | 1,315,800 | — | — |
| 2025-01-24 | $40.42 | $90.87 | 1,447,200 | — | — |
| 2025-01-23 | $40.92 | $91.97 | 1,284,400 | — | — |
| 2025-01-22 | $40.73 | $91.56 | 1,420,400 | — | — |
| 2025-01-21 | $41.33 | $92.92 | 2,140,200 | — | — |
| 2025-01-17 | $41.06 | $92.30 | 1,621,800 | — | — |
| 2025-01-16 | $40.92 | $92.00 | 1,745,400 | — | — |
| 2025-01-15 | $40.62 | $91.31 | 1,235,200 | — | — |
| 2025-01-14 | $40.32 | $90.64 | 1,312,200 | — | — |
| 2025-01-13 | $39.56 | $88.93 | 1,859,600 | — | — |
| 2025-01-10 | $39.11 | $87.91 | 1,614,000 | — | — |
| 2025-01-08 | $39.90 | $89.68 | 1,657,000 | — | — |
| 2025-01-07 | $39.56 | $88.93 | 1,369,800 | — | — |
| 2025-01-06 | $40.39 | $90.79 | 916,000 | — | — |
| 2025-01-03 | $40.37 | $90.75 | 941,000 | — | — |
| 2025-01-02 | $39.87 | $89.61 | 1,248,200 | — | — |