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
- 1982-10-06 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 | $72.29 | $131.59 | 71,400 | — | — |
| 2025-12-30 | $72.83 | $132.57 | 34,200 | — | — |
| 2025-12-29 | $73.50 | $133.79 | 31,100 | — | — |
| 2025-12-26 | $74.16 | $134.99 | 32,500 | — | — |
| 2025-12-24 | $75.94 | $136.41 | 28,100 | — | — |
| 2025-12-23 | $75.76 | $136.09 | 41,200 | — | — |
| 2025-12-22 | $76.25 | $136.97 | 38,000 | — | — |
| 2025-12-19 | $74.49 | $133.81 | 173,000 | — | — |
| 2025-12-18 | $74.09 | $133.09 | 42,600 | — | — |
| 2025-12-17 | $73.25 | $131.58 | 52,100 | — | — |
| 2025-12-16 | $73.27 | $131.62 | 50,500 | — | — |
| 2025-12-15 | $72.43 | $130.11 | 35,200 | — | — |
| 2025-12-12 | $73.08 | $131.27 | 51,900 | — | — |
| 2025-12-11 | $72.57 | $130.36 | 31,400 | — | — |
| 2025-12-10 | $71.98 | $129.30 | 60,200 | — | — |
| 2025-12-09 | $70.62 | $126.86 | 50,900 | — | — |
| 2025-12-08 | $68.00 | $122.15 | 30,300 | — | — |
| 2025-12-05 | $67.87 | $121.92 | 57,500 | — | — |
| 2025-12-04 | $68.49 | $123.03 | 24,300 | — | — |
| 2025-12-03 | $68.72 | $123.44 | 27,800 | — | — |
| 2025-12-02 | $66.99 | $120.34 | 53,000 | — | — |
| 2025-12-01 | $67.33 | $120.95 | 19,100 | — | — |
| 2025-11-28 | $68.03 | $122.20 | 11,900 | — | — |
| 2025-11-26 | $67.92 | $122.01 | 27,900 | — | — |
| 2025-11-25 | $67.64 | $121.50 | 46,000 | — | — |
| 2025-11-24 | $66.72 | $119.85 | 28,700 | — | — |
| 2025-11-21 | $66.08 | $118.70 | 35,000 | — | — |
| 2025-11-20 | $65.63 | $117.89 | 47,500 | — | — |
| 2025-11-19 | $66.22 | $118.95 | 40,700 | — | — |
| 2025-11-18 | $64.23 | $115.38 | 46,400 | — | — |
| 2025-11-17 | $64.43 | $115.74 | 47,500 | — | — |
| 2025-11-14 | $67.16 | $120.64 | 21,900 | — | — |
| 2025-11-13 | $68.38 | $122.51 | 28,800 | — | — |
| 2025-11-12 | $69.70 | $124.87 | 31,700 | — | — |
| 2025-11-11 | $69.56 | $124.62 | 64,100 | — | — |
| 2025-11-10 | $67.68 | $121.25 | 38,500 | — | — |
| 2025-11-07 | $67.93 | $121.70 | 29,000 | — | — |
| 2025-11-06 | $67.62 | $121.15 | 28,500 | — | — |
| 2025-11-05 | $68.15 | $122.10 | 64,100 | — | — |
| 2025-11-04 | $66.47 | $119.09 | 42,100 | — | — |
| 2025-11-03 | $67.03 | $120.09 | 53,600 | — | — |
| 2025-10-31 | $69.76 | $124.98 | 69,800 | — | — |
| 2025-10-30 | $69.25 | $124.07 | 42,500 | — | — |
| 2025-10-29 | $68.82 | $123.30 | 49,000 | — | — |
| 2025-10-28 | $69.80 | $125.05 | 40,100 | — | — |
| 2025-10-27 | $69.19 | $123.96 | 24,300 | — | — |
| 2025-10-24 | $69.66 | $124.80 | 24,800 | — | — |
| 2025-10-23 | $68.80 | $123.26 | 20,600 | — | — |
| 2025-10-22 | $69.62 | $124.73 | 41,500 | — | — |
| 2025-10-21 | $68.45 | $122.63 | 33,600 | — | — |
| 2025-10-20 | $68.24 | $122.26 | 32,200 | — | — |
| 2025-10-17 | $67.16 | $120.32 | 39,500 | — | — |
| 2025-10-16 | $66.38 | $118.93 | 32,100 | — | — |
| 2025-10-15 | $69.42 | $124.37 | 50,200 | — | — |
| 2025-10-14 | $69.41 | $124.35 | 30,300 | — | — |
| 2025-10-13 | $68.49 | $122.71 | 57,300 | — | — |
| 2025-10-10 | $66.66 | $119.43 | 40,500 | — | — |
| 2025-10-09 | $68.86 | $123.37 | 32,500 | — | — |
| 2025-10-08 | $69.37 | $124.28 | 30,500 | — | — |
| 2025-10-07 | $70.84 | $126.92 | 31,700 | — | — |
| 2025-10-06 | $71.86 | $128.74 | 32,800 | — | — |
| 2025-10-03 | $71.69 | $128.44 | 52,100 | — | — |
| 2025-10-02 | $70.80 | $126.84 | 56,200 | — | — |
| 2025-10-01 | $72.54 | $129.96 | 41,500 | — | — |
| 2025-09-30 | $73.91 | $132.42 | 67,600 | — | — |
| 2025-09-29 | $75.85 | $135.89 | 33,600 | — | — |
| 2025-09-26 | $76.58 | $137.20 | 26,000 | — | — |
| 2025-09-25 | $76.56 | $137.16 | 41,000 | — | — |
| 2025-09-24 | $76.42 | $136.91 | 45,100 | — | — |
| 2025-09-23 | $76.90 | $137.77 | 40,400 | — | — |
| 2025-09-22 | $77.91 | $139.58 | 44,000 | — | — |
| 2025-09-19 | $78.17 | $140.05 | 111,800 | — | — |
| 2025-09-18 | $79.85 | $143.06 | 66,700 | — | — |
| 2025-09-17 | $78.00 | $139.74 | 56,200 | — | — |
| 2025-09-16 | $77.36 | $138.60 | 38,500 | — | — |
| 2025-09-15 | $78.81 | $141.19 | 63,600 | — | — |
| 2025-09-12 | $76.65 | $137.33 | 29,700 | — | — |
| 2025-09-11 | $77.45 | $138.76 | 77,800 | — | — |
| 2025-09-10 | $72.57 | $130.02 | 105,400 | — | — |
| 2025-09-09 | $72.59 | $130.05 | 149,900 | — | — |
| 2025-09-08 | $72.91 | $130.62 | 127,400 | — | — |
| 2025-09-05 | $72.74 | $130.32 | 43,000 | — | — |
| 2025-09-04 | $74.44 | $133.37 | 67,600 | — | — |
| 2025-09-03 | $70.51 | $126.32 | 44,900 | — | — |
| 2025-09-02 | $73.22 | $131.18 | 35,800 | — | — |
| 2025-08-29 | $72.57 | $130.02 | 56,100 | — | — |
| 2025-08-28 | $71.55 | $128.19 | 24,900 | — | — |
| 2025-08-27 | $71.35 | $127.83 | 23,600 | — | — |
| 2025-08-26 | $71.31 | $127.76 | 17,800 | — | — |
| 2025-08-25 | $71.56 | $128.21 | 20,200 | — | — |
| 2025-08-22 | $72.09 | $129.16 | 24,300 | — | — |
| 2025-08-21 | $70.16 | $125.70 | 30,100 | — | — |
| 2025-08-20 | $69.67 | $124.82 | 31,600 | — | — |
| 2025-08-19 | $69.72 | $124.91 | 33,300 | — | — |
| 2025-08-18 | $70.56 | $126.41 | 27,200 | — | — |
| 2025-08-15 | $70.52 | $126.34 | 41,700 | — | — |
| 2025-08-14 | $72.24 | $129.10 | 24,600 | — | — |
| 2025-08-13 | $73.24 | $130.89 | 33,400 | — | — |
| 2025-08-12 | $72.83 | $130.16 | 42,600 | — | — |
| 2025-08-11 | $71.02 | $126.92 | 40,400 | — | — |
| 2025-08-08 | $71.90 | $128.49 | 36,100 | — | — |
| 2025-08-07 | $71.28 | $127.39 | 55,000 | — | — |
| 2025-08-06 | $73.65 | $131.62 | 60,900 | — | — |
| 2025-08-05 | $73.67 | $131.66 | 65,000 | — | — |
| 2025-08-04 | $74.52 | $133.18 | 53,700 | — | — |
| 2025-08-01 | $73.28 | $130.96 | 73,100 | — | — |
| 2025-07-31 | $75.81 | $135.48 | 45,900 | — | — |
| 2025-07-30 | $75.75 | $135.37 | 73,100 | — | — |
| 2025-07-29 | $75.29 | $134.55 | 94,100 | — | — |
| 2025-07-28 | $74.40 | $132.96 | 91,000 | — | — |
| 2025-07-25 | $72.84 | $130.17 | 52,300 | — | — |
| 2025-07-24 | $72.68 | $129.89 | 25,600 | — | — |
| 2025-07-23 | $73.01 | $130.48 | 67,300 | — | — |
| 2025-07-22 | $72.75 | $130.01 | 67,200 | — | — |
| 2025-07-21 | $71.49 | $127.76 | 31,000 | — | — |
| 2025-07-18 | $71.79 | $128.30 | 71,800 | — | — |
| 2025-07-17 | $70.50 | $125.99 | 71,200 | — | — |
| 2025-07-16 | $67.71 | $121.01 | 72,900 | — | — |
| 2025-07-15 | $66.02 | $117.99 | 62,500 | — | — |
| 2025-07-14 | $66.65 | $119.11 | 23,700 | — | — |
| 2025-07-11 | $66.09 | $118.11 | 40,800 | — | — |
| 2025-07-10 | $66.90 | $119.56 | 38,200 | — | — |
| 2025-07-09 | $66.84 | $119.45 | 28,700 | — | — |
| 2025-07-08 | $66.34 | $118.56 | 36,400 | — | — |
| 2025-07-07 | $67.40 | $120.45 | 42,700 | — | — |
| 2025-07-03 | $67.77 | $121.11 | 27,400 | — | — |
| 2025-07-02 | $66.57 | $118.97 | 31,200 | — | — |
| 2025-07-01 | $66.53 | $118.90 | 37,800 | — | — |
| 2025-06-30 | $65.77 | $117.54 | 102,300 | — | — |
| 2025-06-27 | $66.19 | $118.29 | 50,300 | — | — |
| 2025-06-26 | $65.76 | $117.52 | 73,800 | — | — |
| 2025-06-25 | $66.03 | $118.00 | 152,100 | — | — |
| 2025-06-24 | $64.79 | $115.79 | 130,400 | — | — |
| 2025-06-23 | $64.59 | $115.43 | 265,000 | — | — |
| 2025-06-20 | $62.92 | $112.45 | 179,400 | — | — |
| 2025-06-18 | $62.64 | $111.95 | 95,800 | — | — |
| 2025-06-17 | $61.77 | $110.39 | 44,100 | — | — |
| 2025-06-16 | $62.29 | $111.32 | 34,800 | — | — |
| 2025-06-13 | $62.44 | $111.59 | 64,700 | — | — |
| 2025-06-12 | $63.49 | $113.46 | 31,800 | — | — |
| 2025-06-11 | $63.69 | $113.82 | 62,500 | — | — |
| 2025-06-10 | $63.83 | $114.07 | 85,000 | — | — |
| 2025-06-09 | $63.07 | $112.71 | 35,400 | — | — |
| 2025-06-06 | $63.31 | $113.14 | 34,300 | — | — |
| 2025-06-05 | $62.60 | $111.87 | 23,400 | — | — |
| 2025-06-04 | $61.61 | $110.10 | 42,700 | — | — |
| 2025-06-03 | $63.51 | $113.50 | 21,100 | — | — |
| 2025-06-02 | $63.87 | $114.14 | 29,700 | — | — |
| 2025-05-30 | $65.29 | $116.68 | 41,700 | — | — |
| 2025-05-29 | $66.60 | $119.02 | 54,500 | — | — |
| 2025-05-28 | $65.54 | $117.13 | 60,200 | — | — |
| 2025-05-27 | $65.47 | $117.00 | 69,500 | — | — |
| 2025-05-23 | $63.97 | $114.32 | 67,500 | — | — |
| 2025-05-22 | $64.08 | $114.52 | 74,400 | — | — |
| 2025-05-21 | $63.90 | $114.20 | 45,900 | — | — |
| 2025-05-20 | $65.20 | $116.52 | 128,200 | — | — |
| 2025-05-19 | $64.43 | $115.14 | 43,100 | — | — |
| 2025-05-16 | $64.06 | $114.48 | 29,800 | — | — |
| 2025-05-15 | $63.94 | $114.27 | 55,100 | — | — |
| 2025-05-14 | $63.45 | $113.39 | 31,000 | — | — |
| 2025-05-13 | $63.09 | $112.75 | 22,100 | — | — |
| 2025-05-12 | $62.81 | $112.25 | 60,700 | — | — |
| 2025-05-09 | $61.16 | $109.30 | 37,800 | — | — |
| 2025-05-08 | $60.93 | $108.57 | 18,900 | — | — |
| 2025-05-07 | $59.89 | $106.71 | 25,300 | — | — |
| 2025-05-06 | $60.05 | $107.00 | 26,800 | — | — |
| 2025-05-05 | $60.81 | $108.35 | 26,100 | — | — |
| 2025-05-02 | $61.16 | $108.98 | 36,900 | — | — |
| 2025-05-01 | $60.00 | $106.91 | 83,200 | — | — |
| 2025-04-30 | $59.01 | $105.15 | 92,300 | — | — |
| 2025-04-29 | $59.50 | $106.02 | 137,500 | — | — |
| 2025-04-28 | $58.15 | $103.61 | 36,100 | — | — |
| 2025-04-25 | $58.70 | $104.59 | 50,700 | — | — |
| 2025-04-24 | $59.07 | $105.25 | 49,900 | — | — |
| 2025-04-23 | $57.17 | $101.87 | 38,300 | — | — |
| 2025-04-22 | $56.66 | $100.96 | 53,700 | — | — |
| 2025-04-21 | $55.67 | $99.20 | 51,500 | — | — |
| 2025-04-17 | $56.90 | $101.39 | 70,700 | — | — |
| 2025-04-16 | $55.83 | $99.48 | 31,600 | — | — |
| 2025-04-15 | $56.10 | $99.96 | 35,500 | — | — |
| 2025-04-14 | $55.76 | $99.36 | 36,300 | — | — |
| 2025-04-11 | $53.28 | $94.94 | 31,800 | — | — |
| 2025-04-10 | $52.95 | $94.35 | 31,500 | — | — |
| 2025-04-09 | $55.31 | $98.55 | 71,000 | — | — |
| 2025-04-08 | $51.21 | $91.25 | 65,000 | — | — |
| 2025-04-07 | $52.05 | $92.74 | 36,500 | — | — |
| 2025-04-04 | $53.08 | $94.58 | 30,400 | — | — |
| 2025-04-03 | $56.49 | $100.66 | 21,100 | — | — |
| 2025-04-02 | $60.31 | $107.46 | 10,200 | — | — |
| 2025-04-01 | $59.66 | $106.30 | 16,900 | — | — |
| 2025-03-31 | $59.63 | $106.25 | 79,100 | — | — |
| 2025-03-28 | $59.18 | $105.45 | 17,400 | — | — |
| 2025-03-27 | $60.98 | $108.66 | 22,000 | — | — |
| 2025-03-26 | $61.17 | $109.00 | 14,800 | — | — |
| 2025-03-25 | $62.12 | $110.69 | 32,200 | — | — |
| 2025-03-24 | $61.76 | $110.05 | 9,100 | — | — |
| 2025-03-21 | $60.92 | $108.55 | 71,900 | — | — |
| 2025-03-20 | $61.18 | $109.01 | 11,200 | — | — |
| 2025-03-19 | $61.14 | $108.94 | 16,000 | — | — |
| 2025-03-18 | $59.87 | $106.68 | 13,000 | — | — |
| 2025-03-17 | $59.83 | $106.61 | 18,300 | — | — |
| 2025-03-14 | $59.95 | $106.82 | 20,300 | — | — |
| 2025-03-13 | $58.60 | $104.42 | 26,300 | — | — |
| 2025-03-12 | $59.84 | $106.63 | 18,000 | — | — |
| 2025-03-11 | $58.71 | $104.61 | 22,200 | — | — |
| 2025-03-10 | $59.44 | $105.91 | 34,000 | — | — |
| 2025-03-07 | $62.66 | $111.65 | 39,900 | — | — |
| 2025-03-06 | $63.04 | $112.33 | 28,500 | — | — |
| 2025-03-05 | $63.36 | $112.90 | 24,900 | — | — |
| 2025-03-04 | $63.12 | $112.47 | 29,800 | — | — |
| 2025-03-03 | $65.02 | $115.86 | 17,400 | — | — |
| 2025-02-28 | $66.00 | $117.60 | 31,000 | — | — |
| 2025-02-27 | $65.38 | $116.50 | 23,300 | — | — |
| 2025-02-26 | $65.61 | $116.91 | 26,400 | — | — |
| 2025-02-25 | $63.70 | $113.50 | 46,200 | — | — |
| 2025-02-24 | $62.46 | $111.29 | 21,000 | — | — |
| 2025-02-21 | $63.03 | $112.31 | 15,600 | — | — |
| 2025-02-20 | $64.73 | $115.34 | 28,700 | — | — |
| 2025-02-19 | $64.63 | $115.16 | 9,700 | — | — |
| 2025-02-18 | $65.36 | $116.46 | 20,300 | — | — |
| 2025-02-14 | $65.51 | $116.73 | 22,000 | — | — |
| 2025-02-13 | $63.84 | $113.43 | 22,100 | — | — |
| 2025-02-12 | $63.77 | $113.31 | 28,500 | — | — |
| 2025-02-11 | $65.43 | $116.26 | 12,900 | — | — |
| 2025-02-10 | $65.15 | $115.76 | 25,000 | — | — |
| 2025-02-07 | $67.07 | $119.17 | 10,500 | — | — |
| 2025-02-06 | $67.91 | $120.66 | 12,900 | — | — |
| 2025-02-05 | $67.00 | $119.05 | 16,500 | — | — |
| 2025-02-04 | $66.81 | $118.71 | 26,300 | — | — |
| 2025-02-03 | $68.16 | $121.11 | 24,700 | — | — |
| 2025-01-31 | $68.82 | $122.28 | 30,500 | — | — |
| 2025-01-30 | $72.52 | $128.85 | 19,900 | — | — |
| 2025-01-29 | $72.38 | $128.61 | 16,400 | — | — |
| 2025-01-28 | $71.34 | $126.76 | 16,900 | — | — |
| 2025-01-27 | $70.40 | $125.09 | 28,300 | — | — |
| 2025-01-24 | $72.76 | $129.28 | 18,900 | — | — |
| 2025-01-23 | $71.79 | $127.56 | 23,800 | — | — |
| 2025-01-22 | $70.78 | $125.76 | 18,200 | — | — |
| 2025-01-21 | $72.32 | $128.50 | 33,200 | — | — |
| 2025-01-17 | $68.93 | $122.48 | 29,100 | — | — |
| 2025-01-16 | $67.99 | $120.81 | 31,300 | — | — |
| 2025-01-15 | $65.64 | $116.63 | 13,100 | — | — |
| 2025-01-14 | $63.74 | $113.25 | 32,300 | — | — |
| 2025-01-13 | $63.04 | $112.01 | 22,800 | — | — |
| 2025-01-10 | $62.42 | $110.91 | 15,100 | — | — |
| 2025-01-08 | $63.71 | $113.20 | 34,900 | — | — |
| 2025-01-07 | $63.60 | $113.01 | 23,900 | — | — |
| 2025-01-06 | $64.48 | $114.57 | 13,300 | — | — |
| 2025-01-03 | $65.01 | $115.51 | 15,400 | — | — |
| 2025-01-02 | $64.78 | $115.10 | 26,200 | — | — |