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
- 1992-10-23 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 | $60.95 | $68.16 | 150,700 | — | — |
| 2025-12-30 | $61.56 | $68.84 | 155,600 | — | — |
| 2025-12-29 | $62.14 | $69.49 | 175,800 | — | — |
| 2025-12-26 | $62.14 | $69.49 | 110,900 | — | — |
| 2025-12-24 | $61.91 | $69.24 | 132,700 | — | — |
| 2025-12-23 | $61.03 | $68.25 | 181,400 | — | — |
| 2025-12-22 | $60.76 | $67.95 | 142,400 | — | — |
| 2025-12-19 | $60.55 | $67.72 | 712,200 | — | — |
| 2025-12-18 | $61.42 | $68.69 | 216,700 | — | — |
| 2025-12-17 | $61.72 | $69.02 | 276,200 | — | — |
| 2025-12-16 | $62.14 | $69.49 | 199,100 | — | — |
| 2025-12-15 | $62.20 | $69.56 | 242,000 | — | — |
| 2025-12-12 | $61.94 | $69.27 | 251,200 | — | — |
| 2025-12-11 | $61.54 | $68.82 | 159,100 | — | — |
| 2025-12-10 | $60.69 | $67.87 | 208,600 | — | — |
| 2025-12-09 | $58.73 | $65.68 | 132,900 | — | — |
| 2025-12-08 | $58.13 | $65.01 | 117,800 | — | — |
| 2025-12-05 | $59.17 | $66.17 | 119,500 | — | — |
| 2025-12-04 | $58.63 | $65.57 | 150,400 | — | — |
| 2025-12-03 | $58.79 | $65.75 | 111,200 | — | — |
| 2025-12-02 | $57.94 | $64.80 | 94,600 | — | — |
| 2025-12-01 | $58.35 | $65.26 | 127,800 | — | — |
| 2025-11-28 | $58.65 | $65.59 | 86,100 | — | — |
| 2025-11-26 | $59.24 | $66.25 | 282,900 | — | — |
| 2025-11-25 | $59.21 | $66.22 | 227,200 | — | — |
| 2025-11-24 | $57.73 | $64.56 | 198,000 | — | — |
| 2025-11-21 | $58.79 | $65.75 | 169,800 | — | — |
| 2025-11-20 | $56.88 | $63.61 | 190,700 | — | — |
| 2025-11-19 | $57.57 | $64.38 | 155,400 | — | — |
| 2025-11-18 | $57.56 | $64.37 | 235,400 | — | — |
| 2025-11-17 | $57.23 | $64.00 | 260,700 | — | — |
| 2025-11-14 | $57.22 | $63.99 | 154,900 | — | — |
| 2025-11-13 | $57.38 | $64.17 | 144,900 | — | — |
| 2025-11-12 | $56.72 | $63.43 | 181,600 | — | — |
| 2025-11-11 | $57.28 | $64.06 | 92,800 | — | — |
| 2025-11-10 | $56.71 | $63.42 | 126,700 | — | — |
| 2025-11-07 | $55.90 | $62.52 | 135,700 | — | — |
| 2025-11-06 | $55.50 | $62.07 | 151,400 | — | — |
| 2025-11-05 | $56.42 | $63.10 | 153,300 | — | — |
| 2025-11-04 | $55.61 | $62.19 | 232,200 | — | — |
| 2025-11-03 | $56.06 | $62.69 | 212,700 | — | — |
| 2025-10-31 | $56.75 | $63.47 | 336,800 | — | — |
| 2025-10-30 | $55.24 | $61.78 | 228,500 | — | — |
| 2025-10-29 | $55.09 | $61.48 | 306,600 | — | — |
| 2025-10-28 | $56.59 | $63.15 | 188,000 | — | — |
| 2025-10-27 | $56.86 | $63.45 | 185,600 | — | — |
| 2025-10-24 | $59.71 | $66.63 | 202,800 | — | — |
| 2025-10-23 | $61.50 | $68.63 | 159,100 | — | — |
| 2025-10-22 | $60.51 | $67.52 | 158,700 | — | — |
| 2025-10-21 | $62.00 | $69.19 | 170,600 | — | — |
| 2025-10-20 | $60.78 | $67.82 | 137,800 | — | — |
| 2025-10-17 | $59.27 | $66.14 | 127,500 | — | — |
| 2025-10-16 | $59.54 | $66.44 | 150,200 | — | — |
| 2025-10-15 | $60.49 | $67.50 | 215,400 | — | — |
| 2025-10-14 | $59.50 | $66.40 | 353,300 | — | — |
| 2025-10-13 | $58.93 | $65.76 | 212,000 | — | — |
| 2025-10-10 | $58.07 | $64.80 | 167,500 | — | — |
| 2025-10-09 | $60.00 | $66.95 | 150,900 | — | — |
| 2025-10-08 | $60.84 | $67.89 | 171,900 | — | — |
| 2025-10-07 | $60.55 | $67.57 | 178,600 | — | — |
| 2025-10-06 | $61.31 | $68.42 | 156,600 | — | — |
| 2025-10-03 | $62.73 | $70.00 | 161,700 | — | — |
| 2025-10-02 | $62.32 | $69.54 | 103,700 | — | — |
| 2025-10-01 | $62.00 | $69.19 | 130,800 | — | — |
| 2025-09-30 | $62.12 | $69.32 | 137,500 | — | — |
| 2025-09-29 | $61.45 | $68.57 | 132,800 | — | — |
| 2025-09-26 | $62.19 | $69.40 | 217,900 | — | — |
| 2025-09-25 | $60.74 | $67.78 | 176,600 | — | — |
| 2025-09-24 | $61.63 | $68.77 | 163,800 | — | — |
| 2025-09-23 | $61.87 | $69.04 | 190,700 | — | — |
| 2025-09-22 | $62.51 | $69.76 | 206,800 | — | — |
| 2025-09-19 | $62.92 | $70.21 | 683,200 | — | — |
| 2025-09-18 | $64.68 | $72.18 | 224,800 | — | — |
| 2025-09-17 | $63.51 | $70.87 | 231,200 | — | — |
| 2025-09-16 | $63.21 | $70.54 | 194,400 | — | — |
| 2025-09-15 | $63.19 | $70.51 | 129,000 | — | — |
| 2025-09-12 | $63.57 | $70.94 | 166,700 | — | — |
| 2025-09-11 | $65.00 | $72.53 | 221,900 | — | — |
| 2025-09-10 | $63.03 | $70.34 | 344,300 | — | — |
| 2025-09-09 | $63.00 | $70.30 | 248,400 | — | — |
| 2025-09-08 | $64.17 | $71.61 | 321,900 | — | — |
| 2025-09-05 | $64.11 | $71.54 | 216,200 | — | — |
| 2025-09-04 | $63.27 | $70.60 | 358,900 | — | — |
| 2025-09-03 | $64.75 | $72.25 | 214,600 | — | — |
| 2025-09-02 | $64.94 | $72.47 | 215,800 | — | — |
| 2025-08-29 | $65.45 | $73.04 | 297,000 | — | — |
| 2025-08-28 | $65.15 | $72.70 | 193,500 | — | — |
| 2025-08-27 | $65.02 | $72.56 | 181,100 | — | — |
| 2025-08-26 | $63.74 | $71.13 | 222,000 | — | — |
| 2025-08-25 | $63.97 | $71.38 | 155,800 | — | — |
| 2025-08-22 | $63.80 | $71.19 | 208,800 | — | — |
| 2025-08-21 | $61.13 | $68.22 | 120,300 | — | — |
| 2025-08-20 | $60.64 | $67.67 | 144,400 | — | — |
| 2025-08-19 | $60.79 | $67.84 | 150,700 | — | — |
| 2025-08-18 | $60.50 | $67.51 | 177,200 | — | — |
| 2025-08-15 | $60.73 | $67.77 | 340,800 | — | — |
| 2025-08-14 | $61.75 | $68.78 | 230,800 | — | — |
| 2025-08-13 | $63.14 | $70.33 | 336,100 | — | — |
| 2025-08-12 | $61.01 | $67.96 | 201,400 | — | — |
| 2025-08-11 | $58.33 | $64.97 | 183,000 | — | — |
| 2025-08-08 | $57.98 | $64.58 | 154,000 | — | — |
| 2025-08-07 | $57.88 | $64.47 | 200,000 | — | — |
| 2025-08-06 | $57.36 | $63.89 | 199,800 | — | — |
| 2025-08-05 | $57.87 | $64.46 | 197,500 | — | — |
| 2025-08-04 | $56.54 | $62.98 | 197,800 | — | — |
| 2025-08-01 | $56.48 | $62.91 | 261,000 | — | — |
| 2025-07-31 | $58.15 | $64.77 | 252,700 | — | — |
| 2025-07-30 | $58.47 | $65.13 | 271,200 | — | — |
| 2025-07-29 | $59.93 | $66.76 | 342,400 | — | — |
| 2025-07-28 | $61.28 | $68.26 | 577,000 | — | — |
| 2025-07-25 | $65.45 | $72.91 | 607,400 | — | — |
| 2025-07-24 | $59.20 | $65.94 | 283,400 | — | — |
| 2025-07-23 | $60.12 | $66.97 | 199,300 | — | — |
| 2025-07-22 | $59.94 | $66.77 | 266,300 | — | — |
| 2025-07-21 | $59.01 | $65.73 | 314,000 | — | — |
| 2025-07-18 | $57.01 | $63.50 | 559,600 | — | — |
| 2025-07-17 | $57.51 | $64.06 | 312,400 | — | — |
| 2025-07-16 | $57.05 | $63.55 | 259,300 | — | — |
| 2025-07-15 | $56.93 | $63.42 | 192,500 | — | — |
| 2025-07-14 | $58.70 | $65.39 | 158,100 | — | — |
| 2025-07-11 | $59.18 | $65.92 | 175,400 | — | — |
| 2025-07-10 | $59.66 | $66.46 | 223,400 | — | — |
| 2025-07-09 | $58.94 | $65.65 | 252,400 | — | — |
| 2025-07-08 | $58.56 | $65.23 | 388,100 | — | — |
| 2025-07-07 | $57.80 | $64.38 | 387,900 | — | — |
| 2025-07-03 | $59.10 | $65.83 | 118,100 | — | — |
| 2025-07-02 | $58.95 | $65.67 | 208,800 | — | — |
| 2025-07-01 | $57.52 | $64.07 | 228,300 | — | — |
| 2025-06-30 | $55.07 | $61.34 | 308,800 | — | — |
| 2025-06-27 | $55.51 | $61.83 | 443,500 | — | — |
| 2025-06-26 | $55.61 | $61.94 | 195,400 | — | — |
| 2025-06-25 | $54.42 | $60.62 | 211,400 | — | — |
| 2025-06-24 | $54.87 | $61.12 | 200,400 | — | — |
| 2025-06-23 | $54.41 | $60.61 | 326,500 | — | — |
| 2025-06-20 | $53.29 | $59.36 | 635,700 | — | — |
| 2025-06-18 | $53.80 | $59.93 | 195,300 | — | — |
| 2025-06-17 | $54.01 | $60.16 | 256,900 | — | — |
| 2025-06-16 | $54.60 | $60.82 | 207,500 | — | — |
| 2025-06-13 | $54.11 | $60.27 | 241,200 | — | — |
| 2025-06-12 | $56.00 | $62.38 | 306,300 | — | — |
| 2025-06-11 | $57.94 | $64.54 | 138,200 | — | — |
| 2025-06-10 | $60.01 | $66.85 | 221,400 | — | — |
| 2025-06-09 | $59.25 | $66.00 | 165,600 | — | — |
| 2025-06-06 | $57.76 | $64.34 | 117,700 | — | — |
| 2025-06-05 | $57.79 | $64.37 | 188,000 | — | — |
| 2025-06-04 | $57.90 | $64.50 | 167,500 | — | — |
| 2025-06-03 | $57.47 | $64.02 | 239,000 | — | — |
| 2025-06-02 | $55.88 | $62.25 | 274,700 | — | — |
| 2025-05-30 | $56.78 | $63.25 | 256,300 | — | — |
| 2025-05-29 | $57.90 | $64.37 | 207,400 | — | — |
| 2025-05-28 | $58.35 | $64.87 | 326,000 | — | — |
| 2025-05-27 | $59.95 | $66.65 | 264,000 | — | — |
| 2025-05-23 | $58.14 | $64.64 | 263,900 | — | — |
| 2025-05-22 | $58.77 | $65.34 | 318,500 | — | — |
| 2025-05-21 | $58.18 | $64.68 | 463,600 | — | — |
| 2025-05-20 | $59.67 | $66.34 | 326,500 | — | — |
| 2025-05-19 | $58.79 | $65.36 | 223,100 | — | — |
| 2025-05-16 | $59.38 | $66.02 | 287,500 | — | — |
| 2025-05-15 | $58.90 | $65.48 | 185,700 | — | — |
| 2025-05-14 | $58.00 | $64.48 | 366,400 | — | — |
| 2025-05-13 | $58.77 | $65.34 | 266,900 | — | — |
| 2025-05-12 | $58.32 | $64.84 | 308,900 | — | — |
| 2025-05-09 | $56.00 | $62.26 | 350,900 | — | — |
| 2025-05-08 | $55.20 | $61.37 | 374,800 | — | — |
| 2025-05-07 | $52.34 | $58.19 | 266,300 | — | — |
| 2025-05-06 | $52.42 | $58.28 | 365,200 | — | — |
| 2025-05-05 | $52.98 | $58.90 | 302,900 | — | — |
| 2025-05-02 | $53.01 | $58.94 | 289,400 | — | — |
| 2025-05-01 | $52.69 | $58.58 | 535,300 | — | — |
| 2025-04-30 | $51.59 | $57.36 | 379,500 | — | — |
| 2025-04-29 | $51.05 | $56.76 | 448,600 | — | — |
| 2025-04-28 | $50.93 | $56.62 | 437,400 | — | — |
| 2025-04-25 | $52.98 | $58.90 | 396,200 | — | — |
| 2025-04-24 | $58.80 | $65.37 | 284,800 | — | — |
| 2025-04-23 | $57.55 | $63.98 | 238,000 | — | — |
| 2025-04-22 | $57.23 | $63.63 | 167,300 | — | — |
| 2025-04-21 | $55.98 | $62.24 | 215,000 | — | — |
| 2025-04-17 | $56.71 | $63.05 | 217,200 | — | — |
| 2025-04-16 | $56.25 | $62.54 | 202,800 | — | — |
| 2025-04-15 | $56.76 | $63.11 | 165,700 | — | — |
| 2025-04-14 | $57.02 | $63.39 | 199,700 | — | — |
| 2025-04-11 | $56.28 | $62.57 | 187,900 | — | — |
| 2025-04-10 | $55.85 | $62.09 | 224,200 | — | — |
| 2025-04-09 | $58.45 | $64.98 | 303,200 | — | — |
| 2025-04-08 | $53.60 | $59.59 | 239,800 | — | — |
| 2025-04-07 | $55.09 | $61.25 | 283,400 | — | — |
| 2025-04-04 | $55.77 | $62.01 | 239,100 | — | — |
| 2025-04-03 | $58.56 | $65.11 | 169,100 | — | — |
| 2025-04-02 | $63.06 | $70.11 | 171,600 | — | — |
| 2025-04-01 | $62.33 | $69.30 | 146,200 | — | — |
| 2025-03-31 | $63.57 | $70.68 | 181,400 | — | — |
| 2025-03-28 | $63.61 | $70.72 | 173,600 | — | — |
| 2025-03-27 | $64.89 | $72.14 | 108,600 | — | — |
| 2025-03-26 | $65.39 | $72.70 | 122,200 | — | — |
| 2025-03-25 | $65.13 | $72.41 | 129,700 | — | — |
| 2025-03-24 | $66.20 | $73.60 | 150,700 | — | — |
| 2025-03-21 | $65.13 | $72.41 | 1,216,000 | — | — |
| 2025-03-20 | $67.17 | $74.68 | 172,400 | — | — |
| 2025-03-19 | $68.01 | $75.61 | 167,200 | — | — |
| 2025-03-18 | $67.97 | $75.57 | 174,400 | — | — |
| 2025-03-17 | $68.21 | $75.84 | 263,800 | — | — |
| 2025-03-14 | $67.42 | $74.96 | 140,100 | — | — |
| 2025-03-13 | $66.53 | $73.97 | 154,700 | — | — |
| 2025-03-12 | $67.06 | $74.56 | 203,100 | — | — |
| 2025-03-11 | $67.17 | $74.68 | 211,000 | — | — |
| 2025-03-10 | $66.65 | $74.10 | 207,100 | — | — |
| 2025-03-07 | $67.80 | $75.38 | 198,800 | — | — |
| 2025-03-06 | $68.11 | $75.72 | 187,100 | — | — |
| 2025-03-05 | $67.73 | $75.30 | 159,400 | — | — |
| 2025-03-04 | $66.53 | $73.97 | 161,500 | — | — |
| 2025-03-03 | $67.55 | $75.10 | 164,700 | — | — |
| 2025-02-28 | $68.74 | $76.43 | 226,000 | — | — |
| 2025-02-27 | $68.29 | $75.92 | 203,800 | — | — |
| 2025-02-26 | $69.52 | $77.29 | 205,600 | — | — |
| 2025-02-25 | $70.63 | $78.53 | 272,300 | — | — |
| 2025-02-24 | $69.74 | $77.54 | 216,800 | — | — |
| 2025-02-21 | $69.97 | $77.79 | 182,000 | — | — |
| 2025-02-20 | $71.10 | $79.05 | 180,500 | — | — |
| 2025-02-19 | $71.16 | $79.12 | 230,300 | — | — |
| 2025-02-18 | $72.28 | $80.36 | 310,800 | — | — |
| 2025-02-14 | $71.61 | $79.62 | 252,700 | — | — |
| 2025-02-13 | $73.88 | $82.02 | 187,700 | — | — |
| 2025-02-12 | $73.19 | $81.25 | 242,600 | — | — |
| 2025-02-11 | $73.63 | $81.74 | 171,200 | — | — |
| 2025-02-10 | $72.42 | $80.40 | 231,800 | — | — |
| 2025-02-07 | $73.87 | $82.01 | 222,600 | — | — |
| 2025-02-06 | $76.20 | $84.59 | 247,400 | — | — |
| 2025-02-05 | $75.89 | $84.25 | 96,600 | — | — |
| 2025-02-04 | $75.90 | $84.26 | 140,900 | — | — |
| 2025-02-03 | $75.26 | $83.55 | 141,300 | — | — |
| 2025-01-31 | $76.69 | $85.14 | 223,300 | — | — |
| 2025-01-30 | $77.25 | $85.76 | 76,800 | — | — |
| 2025-01-29 | $76.65 | $85.09 | 136,600 | — | — |
| 2025-01-28 | $77.67 | $86.22 | 104,700 | — | — |
| 2025-01-27 | $76.28 | $84.68 | 147,500 | — | — |
| 2025-01-24 | $75.91 | $84.27 | 165,700 | — | — |
| 2025-01-23 | $75.73 | $84.07 | 180,000 | — | — |
| 2025-01-22 | $76.23 | $84.63 | 116,800 | — | — |
| 2025-01-21 | $77.06 | $85.55 | 122,100 | — | — |
| 2025-01-17 | $76.16 | $84.55 | 102,200 | — | — |
| 2025-01-16 | $75.55 | $83.87 | 146,800 | — | — |
| 2025-01-15 | $75.61 | $83.94 | 135,500 | — | — |
| 2025-01-14 | $75.62 | $83.95 | 126,600 | — | — |
| 2025-01-13 | $73.54 | $81.64 | 127,700 | — | — |
| 2025-01-10 | $71.95 | $79.87 | 150,600 | — | — |
| 2025-01-08 | $73.27 | $81.34 | 128,900 | — | — |
| 2025-01-07 | $73.71 | $81.83 | 209,700 | — | — |
| 2025-01-06 | $74.40 | $82.59 | 190,100 | — | — |
| 2025-01-03 | $75.16 | $83.44 | 124,100 | — | — |
| 2025-01-02 | $74.98 | $83.24 | 193,400 | — | — |