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
- 1993-02-26 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 | $93.57 | $184.66 | 31,100 | — | — |
| 2025-12-30 | $93.44 | $184.41 | 62,500 | — | — |
| 2025-12-29 | $94.01 | $185.53 | 31,900 | — | — |
| 2025-12-26 | $94.28 | $186.07 | 40,100 | — | — |
| 2025-12-24 | $93.76 | $185.04 | 15,300 | — | — |
| 2025-12-23 | $92.82 | $183.18 | 29,100 | — | — |
| 2025-12-22 | $93.49 | $184.51 | 30,700 | — | — |
| 2025-12-19 | $95.96 | $189.38 | 52,800 | — | — |
| 2025-12-18 | $98.12 | $193.64 | 31,300 | — | — |
| 2025-12-17 | $96.94 | $191.32 | 20,500 | — | — |
| 2025-12-16 | $95.87 | $189.20 | 41,700 | — | — |
| 2025-12-15 | $95.12 | $187.72 | 37,700 | — | — |
| 2025-12-12 | $95.18 | $187.84 | 42,100 | — | — |
| 2025-12-11 | $95.25 | $187.98 | 59,900 | — | — |
| 2025-12-10 | $93.30 | $184.13 | 53,200 | — | — |
| 2025-12-09 | $91.79 | $181.15 | 36,900 | — | — |
| 2025-12-08 | $89.87 | $177.36 | 51,400 | — | — |
| 2025-12-05 | $89.90 | $177.42 | 74,300 | — | — |
| 2025-12-04 | $93.07 | $183.68 | 77,600 | — | — |
| 2025-12-03 | $93.92 | $185.35 | 39,600 | — | — |
| 2025-12-02 | $90.33 | $178.27 | 68,900 | — | — |
| 2025-12-01 | $91.71 | $180.99 | 47,400 | — | — |
| 2025-11-28 | $92.26 | $182.08 | 63,100 | — | — |
| 2025-11-26 | $91.73 | $181.03 | 84,600 | — | — |
| 2025-11-25 | $92.82 | $183.18 | 37,600 | — | — |
| 2025-11-24 | $90.94 | $179.47 | 38,900 | — | — |
| 2025-11-21 | $97.33 | $186.16 | 78,900 | — | — |
| 2025-11-20 | $93.86 | $179.53 | 75,900 | — | — |
| 2025-11-19 | $94.57 | $180.88 | 30,900 | — | — |
| 2025-11-18 | $96.26 | $184.12 | 15,800 | — | — |
| 2025-11-17 | $96.85 | $185.25 | 21,800 | — | — |
| 2025-11-14 | $98.11 | $187.66 | 31,200 | — | — |
| 2025-11-13 | $97.22 | $185.95 | 22,300 | — | — |
| 2025-11-12 | $99.42 | $190.16 | 29,800 | — | — |
| 2025-11-11 | $101.15 | $193.47 | 52,800 | — | — |
| 2025-11-10 | $101.97 | $195.04 | 39,600 | — | — |
| 2025-11-07 | $108.61 | $207.74 | 118,100 | — | — |
| 2025-11-06 | $106.14 | $203.02 | 95,200 | — | — |
| 2025-11-05 | $110.34 | $211.05 | 38,700 | — | — |
| 2025-11-04 | $106.95 | $204.56 | 32,200 | — | — |
| 2025-11-03 | $108.44 | $207.41 | 47,300 | — | — |
| 2025-10-31 | $105.83 | $202.42 | 42,000 | — | — |
| 2025-10-30 | $105.99 | $202.73 | 44,700 | — | — |
| 2025-10-29 | $105.12 | $201.06 | 55,900 | — | — |
| 2025-10-28 | $105.16 | $201.14 | 10,600 | — | — |
| 2025-10-27 | $106.40 | $203.51 | 27,700 | — | — |
| 2025-10-24 | $108.10 | $206.76 | 10,200 | — | — |
| 2025-10-23 | $108.53 | $207.59 | 22,300 | — | — |
| 2025-10-22 | $110.40 | $211.16 | 13,200 | — | — |
| 2025-10-21 | $110.65 | $211.64 | 18,300 | — | — |
| 2025-10-20 | $111.39 | $213.06 | 16,800 | — | — |
| 2025-10-17 | $109.35 | $209.15 | 36,300 | — | — |
| 2025-10-16 | $107.19 | $205.02 | 27,300 | — | — |
| 2025-10-15 | $110.57 | $211.49 | 21,100 | — | — |
| 2025-10-14 | $109.35 | $209.15 | 53,200 | — | — |
| 2025-10-13 | $107.36 | $205.35 | 170,900 | — | — |
| 2025-10-10 | $104.47 | $199.82 | 37,400 | — | — |
| 2025-10-09 | $106.03 | $202.80 | 42,000 | — | — |
| 2025-10-08 | $105.66 | $202.10 | 19,700 | — | — |
| 2025-10-07 | $108.00 | $206.57 | 50,600 | — | — |
| 2025-10-06 | $108.99 | $208.47 | 32,000 | — | — |
| 2025-10-03 | $112.50 | $215.18 | 47,500 | — | — |
| 2025-10-02 | $111.49 | $213.25 | 46,900 | — | — |
| 2025-10-01 | $111.13 | $212.56 | 83,600 | — | — |
| 2025-09-30 | $110.74 | $211.81 | 30,200 | — | — |
| 2025-09-29 | $108.46 | $207.45 | 39,100 | — | — |
| 2025-09-26 | $109.01 | $208.50 | 23,500 | — | — |
| 2025-09-25 | $106.75 | $204.18 | 13,400 | — | — |
| 2025-09-24 | $106.56 | $203.82 | 15,700 | — | — |
| 2025-09-23 | $106.41 | $203.53 | 23,800 | — | — |
| 2025-09-22 | $106.03 | $202.80 | 22,300 | — | — |
| 2025-09-19 | $102.97 | $196.95 | 50,900 | — | — |
| 2025-09-18 | $107.48 | $205.58 | 22,100 | — | — |
| 2025-09-17 | $107.23 | $205.10 | 17,000 | — | — |
| 2025-09-16 | $107.82 | $206.23 | 17,900 | — | — |
| 2025-09-15 | $108.13 | $206.82 | 17,800 | — | — |
| 2025-09-12 | $107.73 | $206.06 | 18,000 | — | — |
| 2025-09-11 | $110.46 | $211.28 | 33,300 | — | — |
| 2025-09-10 | $106.92 | $204.51 | 27,500 | — | — |
| 2025-09-09 | $105.48 | $201.75 | 30,600 | — | — |
| 2025-09-08 | $106.46 | $203.63 | 48,900 | — | — |
| 2025-09-05 | $105.00 | $200.83 | 17,900 | — | — |
| 2025-09-04 | $105.57 | $201.92 | 24,600 | — | — |
| 2025-09-03 | $102.70 | $196.44 | 32,400 | — | — |
| 2025-09-02 | $104.10 | $199.11 | 39,000 | — | — |
| 2025-08-29 | $104.70 | $200.26 | 23,700 | — | — |
| 2025-08-28 | $106.20 | $203.13 | 56,400 | — | — |
| 2025-08-27 | $107.82 | $206.23 | 30,700 | — | — |
| 2025-08-26 | $107.48 | $205.58 | 18,400 | — | — |
| 2025-08-25 | $107.37 | $205.37 | 19,300 | — | — |
| 2025-08-22 | $108.92 | $207.38 | 23,800 | — | — |
| 2025-08-21 | $107.30 | $204.29 | 18,400 | — | — |
| 2025-08-20 | $106.56 | $202.88 | 46,500 | — | — |
| 2025-08-19 | $105.79 | $201.42 | 19,700 | — | — |
| 2025-08-18 | $105.21 | $200.31 | 17,100 | — | — |
| 2025-08-15 | $105.32 | $200.52 | 40,700 | — | — |
| 2025-08-14 | $103.80 | $197.63 | 55,400 | — | — |
| 2025-08-13 | $103.10 | $196.30 | 38,200 | — | — |
| 2025-08-12 | $102.13 | $194.45 | 39,800 | — | — |
| 2025-08-11 | $98.87 | $188.24 | 29,400 | — | — |
| 2025-08-08 | $97.25 | $185.16 | 33,200 | — | — |
| 2025-08-07 | $99.25 | $188.97 | 31,200 | — | — |
| 2025-08-06 | $100.85 | $192.01 | 23,300 | — | — |
| 2025-08-05 | $98.41 | $187.37 | 29,300 | — | — |
| 2025-08-04 | $100.71 | $191.74 | 57,400 | — | — |
| 2025-08-01 | $94.85 | $180.59 | 29,000 | — | — |
| 2025-07-31 | $95.00 | $180.87 | 30,100 | — | — |
| 2025-07-30 | $97.78 | $186.17 | 54,500 | — | — |
| 2025-07-29 | $94.75 | $180.40 | 43,200 | — | — |
| 2025-07-28 | $95.40 | $181.63 | 24,600 | — | — |
| 2025-07-25 | $95.68 | $182.17 | 24,700 | — | — |
| 2025-07-24 | $94.47 | $179.86 | 36,800 | — | — |
| 2025-07-23 | $97.39 | $185.42 | 51,800 | — | — |
| 2025-07-22 | $97.68 | $185.98 | 33,000 | — | — |
| 2025-07-21 | $98.14 | $186.85 | 42,800 | — | — |
| 2025-07-18 | $98.38 | $187.31 | 52,000 | — | — |
| 2025-07-17 | $101.47 | $193.19 | 56,900 | — | — |
| 2025-07-16 | $103.06 | $196.22 | 61,000 | — | — |
| 2025-07-15 | $105.20 | $200.29 | 142,400 | — | — |
| 2025-07-14 | $115.75 | $220.38 | 206,600 | — | — |
| 2025-07-11 | $113.47 | $216.04 | 111,300 | — | — |
| 2025-07-10 | $115.35 | $219.62 | 128,600 | — | — |
| 2025-07-09 | $114.71 | $218.40 | 81,300 | — | — |
| 2025-07-08 | $113.27 | $215.66 | 116,900 | — | — |
| 2025-07-07 | $113.27 | $215.66 | 55,800 | — | — |
| 2025-07-03 | $112.77 | $214.71 | 39,400 | — | — |
| 2025-07-02 | $108.97 | $207.47 | 116,300 | — | — |
| 2025-07-01 | $109.42 | $208.33 | 49,600 | — | — |
| 2025-06-30 | $110.58 | $210.54 | 51,600 | — | — |
| 2025-06-27 | $110.47 | $210.33 | 100,300 | — | — |
| 2025-06-26 | $106.39 | $202.56 | 69,100 | — | — |
| 2025-06-25 | $109.88 | $209.20 | 96,300 | — | — |
| 2025-06-24 | $111.82 | $212.90 | 93,600 | — | — |
| 2025-06-23 | $111.65 | $212.57 | 69,800 | — | — |
| 2025-06-20 | $109.59 | $207.70 | 72,300 | — | — |
| 2025-06-18 | $109.75 | $208.00 | 65,800 | — | — |
| 2025-06-17 | $111.08 | $210.52 | 88,500 | — | — |
| 2025-06-16 | $110.60 | $209.61 | 30,000 | — | — |
| 2025-06-13 | $111.55 | $211.41 | 31,000 | — | — |
| 2025-06-12 | $113.98 | $216.02 | 31,700 | — | — |
| 2025-06-11 | $115.46 | $218.82 | 89,900 | — | — |
| 2025-06-10 | $115.66 | $219.20 | 99,800 | — | — |
| 2025-06-09 | $109.89 | $208.27 | 106,700 | — | — |
| 2025-06-06 | $108.70 | $206.01 | 150,400 | — | — |
| 2025-06-05 | $106.80 | $202.41 | 107,600 | — | — |
| 2025-06-04 | $105.81 | $200.54 | 134,000 | — | — |
| 2025-06-03 | $105.19 | $199.36 | 78,300 | — | — |
| 2025-06-02 | $104.20 | $197.48 | 159,900 | — | — |
| 2025-05-30 | $106.98 | $202.75 | 37,100 | — | — |
| 2025-05-29 | $104.22 | $197.52 | 13,700 | — | — |
| 2025-05-28 | $104.00 | $197.11 | 22,200 | — | — |
| 2025-05-27 | $104.10 | $197.29 | 19,200 | — | — |
| 2025-05-23 | $101.27 | $191.93 | 11,900 | — | — |
| 2025-05-22 | $102.11 | $193.52 | 11,000 | — | — |
| 2025-05-21 | $101.50 | $192.37 | 9,100 | — | — |
| 2025-05-20 | $103.20 | $195.59 | 10,700 | — | — |
| 2025-05-19 | $106.25 | $201.37 | 13,500 | — | — |
| 2025-05-16 | $104.33 | $197.73 | 13,900 | — | — |
| 2025-05-15 | $103.38 | $195.93 | 12,500 | — | — |
| 2025-05-14 | $101.80 | $192.94 | 9,300 | — | — |
| 2025-05-13 | $102.00 | $193.31 | 9,400 | — | — |
| 2025-05-12 | $103.09 | $195.38 | 14,500 | — | — |
| 2025-05-09 | $99.06 | $187.74 | 6,600 | — | — |
| 2025-05-08 | $101.98 | $193.28 | 24,500 | — | — |
| 2025-05-07 | $98.82 | $187.29 | 5,200 | — | — |
| 2025-05-06 | $98.74 | $187.14 | 3,200 | — | — |
| 2025-05-05 | $99.00 | $187.63 | 5,500 | — | — |
| 2025-05-02 | $97.86 | $185.47 | 9,000 | — | — |
| 2025-05-01 | $98.09 | $185.90 | 6,900 | — | — |
| 2025-04-30 | $97.75 | $185.26 | 12,500 | — | — |
| 2025-04-29 | $98.05 | $185.83 | 13,700 | — | — |
| 2025-04-28 | $98.19 | $186.09 | 10,300 | — | — |
| 2025-04-25 | $96.04 | $182.02 | 4,300 | — | — |
| 2025-04-24 | $95.82 | $181.60 | 6,100 | — | — |
| 2025-04-23 | $96.35 | $182.61 | 7,600 | — | — |
| 2025-04-22 | $97.08 | $183.99 | 9,000 | — | — |
| 2025-04-21 | $93.78 | $177.74 | 9,000 | — | — |
| 2025-04-17 | $93.98 | $178.11 | 13,300 | — | — |
| 2025-04-16 | $93.74 | $177.66 | 12,100 | — | — |
| 2025-04-15 | $94.24 | $178.61 | 9,100 | — | — |
| 2025-04-14 | $93.00 | $176.26 | 11,400 | — | — |
| 2025-04-11 | $92.84 | $175.95 | 6,200 | — | — |
| 2025-04-10 | $91.45 | $173.32 | 18,300 | — | — |
| 2025-04-09 | $94.62 | $179.33 | 12,200 | — | — |
| 2025-04-08 | $91.40 | $173.23 | 13,700 | — | — |
| 2025-04-07 | $90.61 | $171.73 | 9,100 | — | — |
| 2025-04-04 | $90.55 | $171.61 | 10,600 | — | — |
| 2025-04-03 | $91.95 | $174.27 | 10,800 | — | — |
| 2025-04-02 | $95.85 | $181.66 | 8,800 | — | — |
| 2025-04-01 | $95.97 | $181.89 | 4,900 | — | — |
| 2025-03-31 | $96.38 | $182.66 | 12,500 | — | — |
| 2025-03-28 | $94.80 | $179.67 | 6,500 | — | — |
| 2025-03-27 | $94.92 | $179.90 | 9,200 | — | — |
| 2025-03-26 | $94.87 | $179.80 | 7,000 | — | — |
| 2025-03-25 | $92.64 | $175.58 | 7,100 | — | — |
| 2025-03-24 | $93.95 | $178.06 | 10,000 | — | — |
| 2025-03-21 | $94.23 | $178.59 | 27,500 | — | — |
| 2025-03-20 | $93.59 | $177.38 | 4,800 | — | — |
| 2025-03-19 | $95.49 | $180.98 | 5,800 | — | — |
| 2025-03-18 | $95.56 | $181.11 | 14,200 | — | — |
| 2025-03-17 | $93.76 | $177.70 | 15,900 | — | — |
| 2025-03-14 | $92.66 | $175.61 | 10,200 | — | — |
| 2025-03-13 | $91.80 | $173.98 | 10,800 | — | — |
| 2025-03-12 | $93.69 | $177.57 | 11,000 | — | — |
| 2025-03-11 | $94.00 | $178.15 | 9,400 | — | — |
| 2025-03-10 | $94.59 | $179.27 | 8,200 | — | — |
| 2025-03-07 | $97.96 | $185.66 | 12,300 | — | — |
| 2025-03-06 | $96.50 | $182.89 | 13,700 | — | — |
| 2025-03-05 | $97.37 | $184.54 | 10,700 | — | — |
| 2025-03-04 | $98.73 | $187.12 | 10,900 | — | — |
| 2025-03-03 | $100.91 | $191.25 | 8,900 | — | — |
| 2025-02-28 | $101.91 | $193.14 | 12,900 | — | — |
| 2025-02-27 | $101.63 | $192.61 | 21,000 | — | — |
| 2025-02-26 | $104.77 | $198.56 | 47,700 | — | — |
| 2025-02-25 | $100.79 | $191.02 | 13,200 | — | — |
| 2025-02-24 | $100.13 | $189.77 | 12,600 | — | — |
| 2025-02-21 | $100.10 | $189.71 | 15,800 | — | — |
| 2025-02-20 | $100.15 | $189.81 | 9,800 | — | — |
| 2025-02-19 | $100.78 | $191.00 | 8,800 | — | — |
| 2025-02-18 | $100.02 | $189.56 | 14,900 | — | — |
| 2025-02-14 | $98.70 | $186.11 | 37,900 | — | — |
| 2025-02-13 | $100.50 | $189.51 | 83,800 | — | — |
| 2025-02-12 | $87.51 | $165.01 | 12,300 | — | — |
| 2025-02-11 | $87.60 | $165.18 | 10,500 | — | — |
| 2025-02-10 | $86.10 | $162.35 | 5,700 | — | — |
| 2025-02-07 | $84.35 | $159.05 | 6,300 | — | — |
| 2025-02-06 | $85.64 | $161.49 | 11,500 | — | — |
| 2025-02-05 | $83.41 | $157.28 | 6,900 | — | — |
| 2025-02-04 | $82.70 | $155.94 | 5,100 | — | — |
| 2025-02-03 | $82.16 | $154.92 | 6,000 | — | — |
| 2025-01-31 | $80.91 | $152.57 | 7,400 | — | — |
| 2025-01-30 | $81.49 | $153.66 | 5,200 | — | — |
| 2025-01-29 | $81.55 | $153.77 | 4,000 | — | — |
| 2025-01-28 | $81.40 | $153.49 | 7,500 | — | — |
| 2025-01-27 | $83.00 | $156.51 | 18,500 | — | — |
| 2025-01-24 | $79.78 | $150.44 | 9,300 | — | — |
| 2025-01-23 | $79.17 | $149.29 | 6,300 | — | — |
| 2025-01-22 | $77.92 | $146.93 | 4,600 | — | — |
| 2025-01-21 | $79.81 | $150.49 | 16,200 | — | — |
| 2025-01-17 | $78.08 | $147.23 | 7,800 | — | — |
| 2025-01-16 | $78.06 | $147.19 | 6,300 | — | — |
| 2025-01-15 | $78.47 | $147.97 | 3,700 | — | — |
| 2025-01-14 | $76.84 | $144.89 | 9,700 | — | — |
| 2025-01-13 | $77.30 | $145.76 | 7,400 | — | — |
| 2025-01-10 | $76.79 | $144.80 | 8,400 | — | — |
| 2025-01-08 | $77.30 | $145.76 | 11,200 | — | — |
| 2025-01-07 | $78.09 | $147.25 | 12,000 | — | — |
| 2025-01-06 | $78.56 | $148.14 | 16,000 | — | — |
| 2025-01-03 | $79.90 | $150.66 | 10,500 | — | — |
| 2025-01-02 | $78.43 | $147.89 | 11,700 | — | — |