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
- 1993-10-06 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 | $83.30 | $100.62 | 86,000 | — | — |
| 2025-12-30 | $82.79 | $100.01 | 77,500 | — | — |
| 2025-12-29 | $84.26 | $101.78 | 63,300 | — | — |
| 2025-12-26 | $84.76 | $102.39 | 60,600 | — | — |
| 2025-12-24 | $84.77 | $102.40 | 46,100 | — | — |
| 2025-12-23 | $84.95 | $102.62 | 70,400 | — | — |
| 2025-12-22 | $85.40 | $103.09 | 77,700 | — | — |
| 2025-12-19 | $85.55 | $103.27 | 178,100 | — | — |
| 2025-12-18 | $86.80 | $104.78 | 188,000 | — | — |
| 2025-12-17 | $86.50 | $104.42 | 104,300 | — | — |
| 2025-12-16 | $87.01 | $105.03 | 87,600 | — | — |
| 2025-12-15 | $86.60 | $104.54 | 93,700 | — | — |
| 2025-12-12 | $86.57 | $104.50 | 96,400 | — | — |
| 2025-12-11 | $87.52 | $105.65 | 117,100 | — | — |
| 2025-12-10 | $86.70 | $104.66 | 138,700 | — | — |
| 2025-12-09 | $85.17 | $102.81 | 118,400 | — | — |
| 2025-12-08 | $86.50 | $104.42 | 119,800 | — | — |
| 2025-12-05 | $85.74 | $103.50 | 91,600 | — | — |
| 2025-12-04 | $86.66 | $104.61 | 190,000 | — | — |
| 2025-12-03 | $86.58 | $104.51 | 143,900 | — | — |
| 2025-12-02 | $83.61 | $100.93 | 130,700 | — | — |
| 2025-12-01 | $83.01 | $100.20 | 105,000 | — | — |
| 2025-11-28 | $81.63 | $98.54 | 77,600 | — | — |
| 2025-11-26 | $82.04 | $99.03 | 116,400 | — | — |
| 2025-11-25 | $81.34 | $98.19 | 92,400 | — | — |
| 2025-11-24 | $78.46 | $94.71 | 94,800 | — | — |
| 2025-11-21 | $78.61 | $94.89 | 96,900 | — | — |
| 2025-11-20 | $76.44 | $92.27 | 99,000 | — | — |
| 2025-11-19 | $76.49 | $92.33 | 67,100 | — | — |
| 2025-11-18 | $75.96 | $91.69 | 77,800 | — | — |
| 2025-11-17 | $75.59 | $91.25 | 91,300 | — | — |
| 2025-11-14 | $78.36 | $94.59 | 105,100 | — | — |
| 2025-11-13 | $77.62 | $93.70 | 115,400 | — | — |
| 2025-11-12 | $78.10 | $94.28 | 88,900 | — | — |
| 2025-11-11 | $77.57 | $93.64 | 81,300 | — | — |
| 2025-11-10 | $77.35 | $93.37 | 77,600 | — | — |
| 2025-11-07 | $76.25 | $92.04 | 68,400 | — | — |
| 2025-11-06 | $76.28 | $92.08 | 73,500 | — | — |
| 2025-11-05 | $77.04 | $93.00 | 78,300 | — | — |
| 2025-11-04 | $76.09 | $91.85 | 93,500 | — | — |
| 2025-11-03 | $75.29 | $90.88 | 84,400 | — | — |
| 2025-10-31 | $74.39 | $89.80 | 93,100 | — | — |
| 2025-10-30 | $74.19 | $89.56 | 89,900 | — | — |
| 2025-10-29 | $73.16 | $88.31 | 89,300 | — | — |
| 2025-10-28 | $75.52 | $91.16 | 85,300 | — | — |
| 2025-10-27 | $75.76 | $91.45 | 74,500 | — | — |
| 2025-10-24 | $76.89 | $92.82 | 111,900 | — | — |
| 2025-10-23 | $73.76 | $89.04 | 214,600 | — | — |
| 2025-10-22 | $71.49 | $86.30 | 95,100 | — | — |
| 2025-10-21 | $71.20 | $85.95 | 80,200 | — | — |
| 2025-10-20 | $69.95 | $84.44 | 88,100 | — | — |
| 2025-10-17 | $67.66 | $81.67 | 136,700 | — | — |
| 2025-10-16 | $67.04 | $80.93 | 143,000 | — | — |
| 2025-10-15 | $71.07 | $85.79 | 90,400 | — | — |
| 2025-10-14 | $72.69 | $87.75 | 158,600 | — | — |
| 2025-10-13 | $70.90 | $85.59 | 120,800 | — | — |
| 2025-10-10 | $69.77 | $84.22 | 115,500 | — | — |
| 2025-10-09 | $72.06 | $86.99 | 230,800 | — | — |
| 2025-10-08 | $74.87 | $90.38 | 37,200 | — | — |
| 2025-10-07 | $75.25 | $90.84 | 90,700 | — | — |
| 2025-10-06 | $76.09 | $91.85 | 91,100 | — | — |
| 2025-10-03 | $75.25 | $90.84 | 73,800 | — | — |
| 2025-10-02 | $75.19 | $90.76 | 89,400 | — | — |
| 2025-10-01 | $76.21 | $92.00 | 100,900 | — | — |
| 2025-09-30 | $75.64 | $91.31 | 111,300 | — | — |
| 2025-09-29 | $75.97 | $91.71 | 114,100 | — | — |
| 2025-09-26 | $76.75 | $92.65 | 106,200 | — | — |
| 2025-09-25 | $77.91 | $94.05 | 114,500 | — | — |
| 2025-09-24 | $77.95 | $94.10 | 88,600 | — | — |
| 2025-09-23 | $77.81 | $93.93 | 108,400 | — | — |
| 2025-09-22 | $78.11 | $94.29 | 107,300 | — | — |
| 2025-09-19 | $77.90 | $94.04 | 232,300 | — | — |
| 2025-09-18 | $79.25 | $95.67 | 138,400 | — | — |
| 2025-09-17 | $77.80 | $93.84 | 124,300 | — | — |
| 2025-09-16 | $77.31 | $93.25 | 104,400 | — | — |
| 2025-09-15 | $78.39 | $94.55 | 108,300 | — | — |
| 2025-09-12 | $76.78 | $92.61 | 92,900 | — | — |
| 2025-09-11 | $78.12 | $94.23 | 69,800 | — | — |
| 2025-09-10 | $77.63 | $93.64 | 62,500 | — | — |
| 2025-09-09 | $77.97 | $94.05 | 71,200 | — | — |
| 2025-09-08 | $79.00 | $95.29 | 59,800 | — | — |
| 2025-09-05 | $78.35 | $94.51 | 54,800 | — | — |
| 2025-09-04 | $78.82 | $95.07 | 64,200 | — | — |
| 2025-09-03 | $78.00 | $94.08 | 61,200 | — | — |
| 2025-09-02 | $78.34 | $94.49 | 71,900 | — | — |
| 2025-08-29 | $78.38 | $94.54 | 80,800 | — | — |
| 2025-08-28 | $78.56 | $94.76 | 86,300 | — | — |
| 2025-08-27 | $79.67 | $96.10 | 110,100 | — | — |
| 2025-08-26 | $80.74 | $97.39 | 188,400 | — | — |
| 2025-08-25 | $79.09 | $95.40 | 87,900 | — | — |
| 2025-08-22 | $78.96 | $95.24 | 97,000 | — | — |
| 2025-08-21 | $75.40 | $90.95 | 62,100 | — | — |
| 2025-08-20 | $75.29 | $90.81 | 54,100 | — | — |
| 2025-08-19 | $75.43 | $90.98 | 61,500 | — | — |
| 2025-08-18 | $75.31 | $90.84 | 61,100 | — | — |
| 2025-08-15 | $74.78 | $90.20 | 207,100 | — | — |
| 2025-08-14 | $76.11 | $91.80 | 93,800 | — | — |
| 2025-08-13 | $76.15 | $91.85 | 131,200 | — | — |
| 2025-08-12 | $75.08 | $90.56 | 146,900 | — | — |
| 2025-08-11 | $71.02 | $85.66 | 78,500 | — | — |
| 2025-08-08 | $70.54 | $85.09 | 88,400 | — | — |
| 2025-08-07 | $69.91 | $84.33 | 73,200 | — | — |
| 2025-08-06 | $70.20 | $84.68 | 63,300 | — | — |
| 2025-08-05 | $71.06 | $85.71 | 113,200 | — | — |
| 2025-08-04 | $70.29 | $84.78 | 68,300 | — | — |
| 2025-08-01 | $70.01 | $84.45 | 159,500 | — | — |
| 2025-07-31 | $71.00 | $85.64 | 133,900 | — | — |
| 2025-07-30 | $71.83 | $86.64 | 131,900 | — | — |
| 2025-07-29 | $72.64 | $87.62 | 114,600 | — | — |
| 2025-07-28 | $73.92 | $89.16 | 125,700 | — | — |
| 2025-07-25 | $75.33 | $90.86 | 131,600 | — | — |
| 2025-07-24 | $74.34 | $89.67 | 143,100 | — | — |
| 2025-07-23 | $75.25 | $90.77 | 146,700 | — | — |
| 2025-07-22 | $75.35 | $90.89 | 148,300 | — | — |
| 2025-07-21 | $75.27 | $90.79 | 120,400 | — | — |
| 2025-07-18 | $75.14 | $90.63 | 127,600 | — | — |
| 2025-07-17 | $75.10 | $90.59 | 130,700 | — | — |
| 2025-07-16 | $73.54 | $88.70 | 191,400 | — | — |
| 2025-07-15 | $72.20 | $87.09 | 173,800 | — | — |
| 2025-07-14 | $73.96 | $89.21 | 94,800 | — | — |
| 2025-07-11 | $71.97 | $86.81 | 71,800 | — | — |
| 2025-07-10 | $72.97 | $88.02 | 106,500 | — | — |
| 2025-07-09 | $72.65 | $87.63 | 85,800 | — | — |
| 2025-07-08 | $72.79 | $87.80 | 133,400 | — | — |
| 2025-07-07 | $72.13 | $87.00 | 101,300 | — | — |
| 2025-07-03 | $73.66 | $88.85 | 138,200 | — | — |
| 2025-07-02 | $71.61 | $86.38 | 180,900 | — | — |
| 2025-07-01 | $70.36 | $84.87 | 81,100 | — | — |
| 2025-06-30 | $67.90 | $81.90 | 143,600 | — | — |
| 2025-06-27 | $67.96 | $81.97 | 299,900 | — | — |
| 2025-06-26 | $68.00 | $82.02 | 82,500 | — | — |
| 2025-06-25 | $66.19 | $79.84 | 68,200 | — | — |
| 2025-06-24 | $67.24 | $81.10 | 79,900 | — | — |
| 2025-06-23 | $66.41 | $80.10 | 83,100 | — | — |
| 2025-06-20 | $64.61 | $77.93 | 143,500 | — | — |
| 2025-06-18 | $64.32 | $77.58 | 75,500 | — | — |
| 2025-06-17 | $64.35 | $77.55 | 107,000 | — | — |
| 2025-06-16 | $64.28 | $77.46 | 63,300 | — | — |
| 2025-06-13 | $64.74 | $78.02 | 89,200 | — | — |
| 2025-06-12 | $66.59 | $80.25 | 81,200 | — | — |
| 2025-06-11 | $66.81 | $80.51 | 61,100 | — | — |
| 2025-06-10 | $67.96 | $81.90 | 81,800 | — | — |
| 2025-06-09 | $67.06 | $80.81 | 68,400 | — | — |
| 2025-06-06 | $66.90 | $80.62 | 48,500 | — | — |
| 2025-06-05 | $65.64 | $79.10 | 64,200 | — | — |
| 2025-06-04 | $65.93 | $79.45 | 70,800 | — | — |
| 2025-06-03 | $67.10 | $80.86 | 78,900 | — | — |
| 2025-06-02 | $66.52 | $80.16 | 51,700 | — | — |
| 2025-05-30 | $67.30 | $81.10 | 83,600 | — | — |
| 2025-05-29 | $67.88 | $81.80 | 63,700 | — | — |
| 2025-05-28 | $67.45 | $81.28 | 72,700 | — | — |
| 2025-05-27 | $68.65 | $82.73 | 56,900 | — | — |
| 2025-05-23 | $67.67 | $81.55 | 66,500 | — | — |
| 2025-05-22 | $68.20 | $82.19 | 95,200 | — | — |
| 2025-05-21 | $68.77 | $82.87 | 84,700 | — | — |
| 2025-05-20 | $70.80 | $85.32 | 90,500 | — | — |
| 2025-05-19 | $70.90 | $85.44 | 72,100 | — | — |
| 2025-05-16 | $70.71 | $85.21 | 119,600 | — | — |
| 2025-05-15 | $70.46 | $84.91 | 66,500 | — | — |
| 2025-05-14 | $69.65 | $83.93 | 83,200 | — | — |
| 2025-05-13 | $70.82 | $85.34 | 111,600 | — | — |
| 2025-05-12 | $69.41 | $83.64 | 104,500 | — | — |
| 2025-05-09 | $67.06 | $80.81 | 48,200 | — | — |
| 2025-05-08 | $67.38 | $81.20 | 88,300 | — | — |
| 2025-05-07 | $65.93 | $79.45 | 85,600 | — | — |
| 2025-05-06 | $65.23 | $78.61 | 98,700 | — | — |
| 2025-05-05 | $65.93 | $79.45 | 75,900 | — | — |
| 2025-05-02 | $66.37 | $79.98 | 121,100 | — | — |
| 2025-05-01 | $65.13 | $78.49 | 100,200 | — | — |
| 2025-04-30 | $64.95 | $78.27 | 75,900 | — | — |
| 2025-04-29 | $65.66 | $79.13 | 112,400 | — | — |
| 2025-04-28 | $64.78 | $78.06 | 141,100 | — | — |
| 2025-04-25 | $64.16 | $77.32 | 98,900 | — | — |
| 2025-04-24 | $65.12 | $78.47 | 117,300 | — | — |
| 2025-04-23 | $66.32 | $79.92 | 145,000 | — | — |
| 2025-04-22 | $68.02 | $81.97 | 68,200 | — | — |
| 2025-04-21 | $65.83 | $79.33 | 54,400 | — | — |
| 2025-04-17 | $66.93 | $80.66 | 97,800 | — | — |
| 2025-04-16 | $65.90 | $79.41 | 91,500 | — | — |
| 2025-04-15 | $65.73 | $79.21 | 69,600 | — | — |
| 2025-04-14 | $64.00 | $77.12 | 78,100 | — | — |
| 2025-04-11 | $63.60 | $76.64 | 78,200 | — | — |
| 2025-04-10 | $63.99 | $77.11 | 90,800 | — | — |
| 2025-04-09 | $67.37 | $81.19 | 131,000 | — | — |
| 2025-04-08 | $64.64 | $77.90 | 75,500 | — | — |
| 2025-04-07 | $64.75 | $78.03 | 140,900 | — | — |
| 2025-04-04 | $64.60 | $77.85 | 133,100 | — | — |
| 2025-04-03 | $65.99 | $79.52 | 104,700 | — | — |
| 2025-04-02 | $71.90 | $86.64 | 80,600 | — | — |
| 2025-04-01 | $71.81 | $86.54 | 102,000 | — | — |
| 2025-03-31 | $71.32 | $85.95 | 134,000 | — | — |
| 2025-03-28 | $71.96 | $86.72 | 48,900 | — | — |
| 2025-03-27 | $73.32 | $88.36 | 60,100 | — | — |
| 2025-03-26 | $73.12 | $88.12 | 55,300 | — | — |
| 2025-03-25 | $72.85 | $87.79 | 55,200 | — | — |
| 2025-03-24 | $73.81 | $88.95 | 79,000 | — | — |
| 2025-03-21 | $71.77 | $86.49 | 145,700 | — | — |
| 2025-03-20 | $72.68 | $87.58 | 51,300 | — | — |
| 2025-03-19 | $73.89 | $89.04 | 70,200 | — | — |
| 2025-03-18 | $74.04 | $89.15 | 106,200 | — | — |
| 2025-03-17 | $74.32 | $89.49 | 70,500 | — | — |
| 2025-03-14 | $73.72 | $88.77 | 77,900 | — | — |
| 2025-03-13 | $72.12 | $86.84 | 78,900 | — | — |
| 2025-03-12 | $72.49 | $87.29 | 134,900 | — | — |
| 2025-03-11 | $72.00 | $86.70 | 138,600 | — | — |
| 2025-03-10 | $71.51 | $86.11 | 146,900 | — | — |
| 2025-03-07 | $71.81 | $86.47 | 62,900 | — | — |
| 2025-03-06 | $71.55 | $86.15 | 102,500 | — | — |
| 2025-03-05 | $72.37 | $87.14 | 83,500 | — | — |
| 2025-03-04 | $72.46 | $87.25 | 70,600 | — | — |
| 2025-03-03 | $75.04 | $90.36 | 54,700 | — | — |
| 2025-02-28 | $75.33 | $90.70 | 100,600 | — | — |
| 2025-02-27 | $74.69 | $89.93 | 60,600 | — | — |
| 2025-02-26 | $74.69 | $89.93 | 81,300 | — | — |
| 2025-02-25 | $75.72 | $91.17 | 81,800 | — | — |
| 2025-02-24 | $76.10 | $91.63 | 112,200 | — | — |
| 2025-02-21 | $76.58 | $92.21 | 91,400 | — | — |
| 2025-02-20 | $76.67 | $92.32 | 64,500 | — | — |
| 2025-02-19 | $77.04 | $92.76 | 58,400 | — | — |
| 2025-02-18 | $77.19 | $92.94 | 87,900 | — | — |
| 2025-02-14 | $77.33 | $93.11 | 41,600 | — | — |
| 2025-02-13 | $77.65 | $93.50 | 104,900 | — | — |
| 2025-02-12 | $76.64 | $92.28 | 72,400 | — | — |
| 2025-02-11 | $77.90 | $93.80 | 86,900 | — | — |
| 2025-02-10 | $77.23 | $92.99 | 54,700 | — | — |
| 2025-02-07 | $77.62 | $93.46 | 71,100 | — | — |
| 2025-02-06 | $78.91 | $95.02 | 92,900 | — | — |
| 2025-02-05 | $78.51 | $94.53 | 59,000 | — | — |
| 2025-02-04 | $77.22 | $92.98 | 67,900 | — | — |
| 2025-02-03 | $76.14 | $91.68 | 60,500 | — | — |
| 2025-01-31 | $77.76 | $93.63 | 75,600 | — | — |
| 2025-01-30 | $78.13 | $94.08 | 62,800 | — | — |
| 2025-01-29 | $78.38 | $94.38 | 60,700 | — | — |
| 2025-01-28 | $78.77 | $94.85 | 68,300 | — | — |
| 2025-01-27 | $78.93 | $95.04 | 89,800 | — | — |
| 2025-01-24 | $78.75 | $94.82 | 85,100 | — | — |
| 2025-01-23 | $79.35 | $95.55 | 109,600 | — | — |
| 2025-01-22 | $80.96 | $97.48 | 72,700 | — | — |
| 2025-01-21 | $81.55 | $98.19 | 96,000 | — | — |
| 2025-01-17 | $80.70 | $97.17 | 99,400 | — | — |
| 2025-01-16 | $80.61 | $97.06 | 112,400 | — | — |
| 2025-01-15 | $80.62 | $97.07 | 180,500 | — | — |
| 2025-01-14 | $78.60 | $94.64 | 183,800 | — | — |
| 2025-01-13 | $77.38 | $93.17 | 75,500 | — | — |
| 2025-01-10 | $76.59 | $92.22 | 63,300 | — | — |
| 2025-01-08 | $79.47 | $95.69 | 38,900 | — | — |
| 2025-01-07 | $79.57 | $95.81 | 58,900 | — | — |
| 2025-01-06 | $80.01 | $96.34 | 68,800 | — | — |
| 2025-01-03 | $79.68 | $95.94 | 59,700 | — | — |
| 2025-01-02 | $79.27 | $95.45 | 60,700 | — | — |