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
- 1993-03-24 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 | $64.95 | $136.30 | 127,400 | — | — |
| 2025-12-30 | $65.79 | $138.06 | 138,900 | — | — |
| 2025-12-29 | $66.61 | $139.79 | 111,800 | — | — |
| 2025-12-26 | $66.68 | $139.93 | 85,300 | — | — |
| 2025-12-24 | $67.16 | $140.94 | 78,900 | — | — |
| 2025-12-23 | $66.95 | $140.50 | 142,600 | — | — |
| 2025-12-22 | $67.55 | $141.76 | 117,300 | — | — |
| 2025-12-19 | $67.36 | $141.36 | 339,000 | — | — |
| 2025-12-18 | $68.59 | $143.94 | 147,000 | — | — |
| 2025-12-17 | $68.27 | $143.27 | 125,400 | — | — |
| 2025-12-16 | $69.02 | $144.84 | 138,000 | — | — |
| 2025-12-15 | $69.09 | $144.99 | 131,800 | — | — |
| 2025-12-12 | $69.17 | $144.49 | 111,500 | — | — |
| 2025-12-11 | $68.99 | $144.11 | 146,600 | — | — |
| 2025-12-10 | $69.43 | $145.03 | 207,300 | — | — |
| 2025-12-09 | $67.17 | $140.31 | 165,900 | — | — |
| 2025-12-08 | $67.34 | $140.66 | 207,800 | — | — |
| 2025-12-05 | $67.04 | $140.04 | 153,500 | — | — |
| 2025-12-04 | $67.32 | $140.62 | 143,400 | — | — |
| 2025-12-03 | $67.04 | $140.04 | 126,200 | — | — |
| 2025-12-02 | $66.11 | $138.09 | 183,700 | — | — |
| 2025-12-01 | $66.61 | $139.14 | 184,100 | — | — |
| 2025-11-28 | $66.17 | $138.22 | 78,400 | — | — |
| 2025-11-26 | $66.09 | $138.05 | 145,300 | — | — |
| 2025-11-25 | $67.05 | $140.06 | 140,100 | — | — |
| 2025-11-24 | $65.64 | $137.11 | 199,600 | — | — |
| 2025-11-21 | $64.72 | $135.19 | 516,500 | — | — |
| 2025-11-20 | $62.76 | $131.10 | 510,900 | — | — |
| 2025-11-19 | $64.97 | $135.71 | 97,200 | — | — |
| 2025-11-18 | $64.27 | $134.25 | 109,400 | — | — |
| 2025-11-17 | $64.52 | $134.77 | 109,600 | — | — |
| 2025-11-14 | $66.54 | $138.99 | 99,300 | — | — |
| 2025-11-13 | $66.99 | $139.93 | 122,600 | — | — |
| 2025-11-12 | $67.28 | $140.54 | 85,600 | — | — |
| 2025-11-11 | $67.59 | $141.19 | 91,900 | — | — |
| 2025-11-10 | $67.37 | $140.73 | 144,000 | — | — |
| 2025-11-07 | $66.94 | $139.83 | 126,300 | — | — |
| 2025-11-06 | $66.17 | $138.22 | 100,100 | — | — |
| 2025-11-05 | $66.87 | $139.68 | 106,600 | — | — |
| 2025-11-04 | $65.36 | $136.53 | 147,700 | — | — |
| 2025-11-03 | $65.86 | $137.57 | 95,500 | — | — |
| 2025-10-31 | $65.02 | $135.82 | 126,000 | — | — |
| 2025-10-30 | $65.71 | $137.26 | 103,000 | — | — |
| 2025-10-29 | $66.42 | $138.74 | 121,800 | — | — |
| 2025-10-28 | $67.12 | $140.20 | 107,300 | — | — |
| 2025-10-27 | $67.50 | $141.00 | 92,200 | — | — |
| 2025-10-24 | $67.91 | $141.85 | 79,800 | — | — |
| 2025-10-23 | $66.38 | $138.66 | 69,100 | — | — |
| 2025-10-22 | $67.80 | $141.62 | 85,100 | — | — |
| 2025-10-21 | $67.85 | $141.73 | 88,500 | — | — |
| 2025-10-20 | $68.18 | $142.42 | 89,700 | — | — |
| 2025-10-17 | $66.47 | $138.85 | 130,600 | — | — |
| 2025-10-16 | $65.18 | $136.15 | 148,100 | — | — |
| 2025-10-15 | $68.96 | $144.05 | 112,800 | — | — |
| 2025-10-14 | $70.68 | $147.64 | 118,300 | — | — |
| 2025-10-13 | $68.06 | $142.17 | 165,900 | — | — |
| 2025-10-10 | $66.63 | $139.18 | 127,700 | — | — |
| 2025-10-09 | $69.04 | $144.21 | 89,200 | — | — |
| 2025-10-08 | $70.15 | $146.53 | 68,200 | — | — |
| 2025-10-07 | $70.12 | $146.47 | 128,600 | — | — |
| 2025-10-06 | $70.41 | $147.08 | 142,400 | — | — |
| 2025-10-03 | $69.61 | $145.41 | 97,200 | — | — |
| 2025-10-02 | $68.85 | $143.82 | 160,400 | — | — |
| 2025-10-01 | $69.17 | $144.49 | 104,900 | — | — |
| 2025-09-30 | $69.99 | $146.20 | 167,000 | — | — |
| 2025-09-29 | $68.93 | $143.98 | 95,800 | — | — |
| 2025-09-26 | $71.22 | $148.77 | 106,200 | — | — |
| 2025-09-25 | $70.95 | $148.20 | 129,400 | — | — |
| 2025-09-24 | $71.14 | $148.60 | 114,300 | — | — |
| 2025-09-23 | $73.54 | $153.61 | 151,600 | — | — |
| 2025-09-22 | $74.32 | $155.24 | 79,000 | — | — |
| 2025-09-19 | $75.27 | $157.23 | 456,300 | — | — |
| 2025-09-18 | $76.54 | $159.88 | 153,500 | — | — |
| 2025-09-17 | $74.21 | $155.01 | 135,900 | — | — |
| 2025-09-16 | $74.81 | $156.27 | 80,700 | — | — |
| 2025-09-15 | $75.91 | $158.56 | 82,200 | — | — |
| 2025-09-12 | $76.89 | $159.94 | 80,100 | — | — |
| 2025-09-11 | $77.52 | $161.25 | 111,200 | — | — |
| 2025-09-10 | $77.21 | $160.61 | 63,400 | — | — |
| 2025-09-09 | $77.57 | $161.36 | 75,300 | — | — |
| 2025-09-08 | $79.36 | $165.08 | 95,600 | — | — |
| 2025-09-05 | $79.36 | $165.08 | 70,100 | — | — |
| 2025-09-04 | $80.70 | $167.87 | 60,800 | — | — |
| 2025-09-03 | $79.42 | $165.21 | 74,200 | — | — |
| 2025-09-02 | $80.15 | $166.72 | 68,400 | — | — |
| 2025-08-29 | $80.71 | $167.89 | 71,900 | — | — |
| 2025-08-28 | $81.58 | $169.70 | 63,400 | — | — |
| 2025-08-27 | $82.12 | $170.82 | 150,400 | — | — |
| 2025-08-26 | $82.90 | $172.45 | 123,200 | — | — |
| 2025-08-25 | $81.10 | $168.70 | 87,700 | — | — |
| 2025-08-22 | $81.55 | $169.64 | 164,900 | — | — |
| 2025-08-21 | $77.05 | $160.28 | 80,500 | — | — |
| 2025-08-20 | $77.17 | $160.53 | 91,600 | — | — |
| 2025-08-19 | $75.75 | $157.57 | 60,400 | — | — |
| 2025-08-18 | $75.57 | $157.20 | 71,800 | — | — |
| 2025-08-15 | $74.43 | $154.83 | 60,600 | — | — |
| 2025-08-14 | $75.77 | $157.61 | 78,700 | — | — |
| 2025-08-13 | $77.17 | $160.53 | 191,700 | — | — |
| 2025-08-12 | $76.80 | $159.76 | 167,100 | — | — |
| 2025-08-11 | $72.69 | $151.21 | 70,900 | — | — |
| 2025-08-08 | $73.02 | $151.89 | 50,700 | — | — |
| 2025-08-07 | $72.41 | $150.62 | 61,200 | — | — |
| 2025-08-06 | $73.76 | $153.43 | 61,200 | — | — |
| 2025-08-05 | $74.13 | $154.20 | 116,800 | — | — |
| 2025-08-04 | $73.90 | $153.72 | 88,800 | — | — |
| 2025-08-01 | $73.58 | $153.06 | 143,800 | — | — |
| 2025-07-31 | $74.76 | $155.51 | 89,100 | — | — |
| 2025-07-30 | $75.61 | $157.28 | 86,500 | — | — |
| 2025-07-29 | $76.53 | $159.19 | 114,900 | — | — |
| 2025-07-28 | $77.86 | $161.96 | 119,200 | — | — |
| 2025-07-25 | $78.56 | $163.42 | 100,900 | — | — |
| 2025-07-24 | $79.38 | $165.12 | 128,400 | — | — |
| 2025-07-23 | $81.54 | $169.62 | 147,000 | — | — |
| 2025-07-22 | $77.94 | $162.13 | 194,000 | — | — |
| 2025-07-21 | $79.71 | $165.81 | 84,300 | — | — |
| 2025-07-18 | $79.14 | $164.62 | 100,200 | — | — |
| 2025-07-17 | $78.54 | $163.38 | 84,300 | — | — |
| 2025-07-16 | $77.80 | $161.84 | 138,700 | — | — |
| 2025-07-15 | $76.79 | $159.74 | 126,800 | — | — |
| 2025-07-14 | $79.47 | $165.31 | 138,300 | — | — |
| 2025-07-11 | $78.84 | $164.00 | 120,100 | — | — |
| 2025-07-10 | $79.90 | $166.20 | 196,100 | — | — |
| 2025-07-09 | $80.47 | $167.39 | 141,700 | — | — |
| 2025-07-08 | $81.48 | $169.49 | 170,800 | — | — |
| 2025-07-07 | $82.12 | $170.82 | 83,400 | — | — |
| 2025-07-03 | $83.01 | $172.67 | 53,000 | — | — |
| 2025-07-02 | $81.74 | $170.03 | 93,400 | — | — |
| 2025-07-01 | $80.63 | $167.72 | 209,300 | — | — |
| 2025-06-30 | $78.98 | $164.29 | 155,200 | — | — |
| 2025-06-27 | $78.71 | $163.73 | 829,800 | — | — |
| 2025-06-26 | $78.89 | $164.10 | 107,300 | — | — |
| 2025-06-25 | $76.99 | $160.15 | 116,000 | — | — |
| 2025-06-24 | $77.35 | $160.90 | 123,400 | — | — |
| 2025-06-23 | $77.46 | $161.13 | 138,300 | — | — |
| 2025-06-20 | $74.14 | $154.22 | 183,600 | — | — |
| 2025-06-18 | $74.04 | $154.01 | 59,300 | — | — |
| 2025-06-17 | $73.40 | $152.68 | 90,400 | — | — |
| 2025-06-16 | $73.77 | $153.45 | 102,200 | — | — |
| 2025-06-13 | $74.72 | $154.78 | 112,300 | — | — |
| 2025-06-12 | $76.52 | $158.51 | 80,600 | — | — |
| 2025-06-11 | $76.16 | $157.77 | 128,000 | — | — |
| 2025-06-10 | $77.58 | $160.71 | 92,600 | — | — |
| 2025-06-09 | $76.53 | $158.53 | 113,500 | — | — |
| 2025-06-06 | $75.88 | $157.19 | 119,100 | — | — |
| 2025-06-05 | $73.56 | $152.38 | 86,900 | — | — |
| 2025-06-04 | $73.54 | $152.34 | 119,200 | — | — |
| 2025-06-03 | $74.09 | $153.48 | 98,300 | — | — |
| 2025-06-02 | $72.89 | $150.99 | 140,200 | — | — |
| 2025-05-30 | $73.56 | $152.38 | 173,900 | — | — |
| 2025-05-29 | $73.42 | $152.09 | 92,700 | — | — |
| 2025-05-28 | $73.66 | $152.59 | 115,800 | — | — |
| 2025-05-27 | $74.13 | $153.56 | 98,100 | — | — |
| 2025-05-23 | $73.40 | $152.05 | 80,100 | — | — |
| 2025-05-22 | $73.58 | $152.42 | 97,200 | — | — |
| 2025-05-21 | $73.98 | $153.25 | 117,600 | — | — |
| 2025-05-20 | $76.22 | $157.89 | 72,100 | — | — |
| 2025-05-19 | $76.50 | $158.47 | 84,500 | — | — |
| 2025-05-16 | $76.29 | $158.04 | 109,700 | — | — |
| 2025-05-15 | $77.09 | $159.69 | 128,400 | — | — |
| 2025-05-14 | $76.52 | $158.51 | 64,400 | — | — |
| 2025-05-13 | $77.11 | $159.74 | 77,600 | — | — |
| 2025-05-12 | $77.54 | $160.63 | 112,400 | — | — |
| 2025-05-09 | $75.95 | $157.33 | 84,500 | — | — |
| 2025-05-08 | $75.85 | $157.13 | 111,900 | — | — |
| 2025-05-07 | $73.44 | $152.13 | 126,200 | — | — |
| 2025-05-06 | $73.08 | $151.39 | 104,200 | — | — |
| 2025-05-05 | $73.53 | $152.32 | 90,500 | — | — |
| 2025-05-02 | $74.41 | $154.14 | 90,700 | — | — |
| 2025-05-01 | $73.33 | $151.91 | 98,000 | — | — |
| 2025-04-30 | $72.79 | $150.79 | 125,200 | — | — |
| 2025-04-29 | $73.81 | $152.90 | 83,900 | — | — |
| 2025-04-28 | $74.19 | $153.69 | 121,000 | — | — |
| 2025-04-25 | $74.67 | $154.68 | 187,700 | — | — |
| 2025-04-24 | $76.73 | $158.95 | 176,000 | — | — |
| 2025-04-23 | $75.39 | $156.17 | 199,700 | — | — |
| 2025-04-22 | $71.38 | $147.87 | 194,100 | — | — |
| 2025-04-21 | $68.08 | $141.03 | 115,600 | — | — |
| 2025-04-17 | $67.44 | $139.70 | 103,700 | — | — |
| 2025-04-16 | $67.05 | $138.90 | 100,600 | — | — |
| 2025-04-15 | $66.42 | $137.59 | 96,000 | — | — |
| 2025-04-14 | $64.88 | $134.40 | 89,800 | — | — |
| 2025-04-11 | $63.93 | $132.43 | 100,600 | — | — |
| 2025-04-10 | $63.94 | $132.45 | 131,000 | — | — |
| 2025-04-09 | $67.31 | $139.43 | 117,200 | — | — |
| 2025-04-08 | $63.77 | $132.10 | 96,000 | — | — |
| 2025-04-07 | $63.85 | $132.27 | 104,900 | — | — |
| 2025-04-04 | $63.06 | $130.63 | 131,800 | — | — |
| 2025-04-03 | $64.85 | $134.34 | 179,800 | — | — |
| 2025-04-02 | $69.12 | $143.18 | 118,800 | — | — |
| 2025-04-01 | $68.94 | $142.81 | 148,600 | — | — |
| 2025-03-31 | $69.06 | $143.06 | 193,900 | — | — |
| 2025-03-28 | $68.43 | $141.75 | 81,500 | — | — |
| 2025-03-27 | $69.84 | $144.68 | 95,600 | — | — |
| 2025-03-26 | $70.10 | $145.21 | 81,800 | — | — |
| 2025-03-25 | $70.02 | $145.05 | 88,100 | — | — |
| 2025-03-24 | $70.66 | $146.37 | 98,000 | — | — |
| 2025-03-21 | $69.07 | $143.08 | 217,400 | — | — |
| 2025-03-20 | $68.80 | $142.52 | 69,400 | — | — |
| 2025-03-19 | $69.55 | $144.07 | 102,400 | — | — |
| 2025-03-18 | $69.69 | $144.36 | 75,300 | — | — |
| 2025-03-17 | $69.12 | $143.18 | 100,700 | — | — |
| 2025-03-14 | $68.54 | $141.34 | 77,700 | — | — |
| 2025-03-13 | $67.20 | $138.58 | 45,900 | — | — |
| 2025-03-12 | $67.72 | $139.65 | 90,400 | — | — |
| 2025-03-11 | $67.21 | $138.60 | 105,200 | — | — |
| 2025-03-10 | $67.08 | $138.33 | 92,200 | — | — |
| 2025-03-07 | $69.30 | $142.91 | 56,100 | — | — |
| 2025-03-06 | $69.36 | $143.03 | 83,600 | — | — |
| 2025-03-05 | $70.20 | $144.76 | 70,600 | — | — |
| 2025-03-04 | $70.86 | $146.12 | 84,200 | — | — |
| 2025-03-03 | $73.68 | $151.94 | 124,000 | — | — |
| 2025-02-28 | $72.86 | $150.25 | 154,900 | — | — |
| 2025-02-27 | $71.22 | $146.87 | 105,600 | — | — |
| 2025-02-26 | $70.81 | $146.02 | 143,800 | — | — |
| 2025-02-25 | $71.31 | $147.05 | 310,400 | — | — |
| 2025-02-24 | $72.41 | $149.32 | 77,500 | — | — |
| 2025-02-21 | $72.94 | $150.41 | 112,400 | — | — |
| 2025-02-20 | $74.80 | $154.25 | 77,400 | — | — |
| 2025-02-19 | $75.43 | $155.55 | 129,300 | — | — |
| 2025-02-18 | $75.39 | $155.47 | 69,200 | — | — |
| 2025-02-14 | $75.22 | $155.12 | 57,700 | — | — |
| 2025-02-13 | $75.41 | $155.51 | 61,000 | — | — |
| 2025-02-12 | $74.69 | $154.02 | 65,800 | — | — |
| 2025-02-11 | $77.68 | $160.19 | 77,000 | — | — |
| 2025-02-10 | $75.21 | $155.10 | 74,100 | — | — |
| 2025-02-07 | $76.16 | $157.05 | 85,900 | — | — |
| 2025-02-06 | $77.50 | $159.82 | 73,500 | — | — |
| 2025-02-05 | $76.77 | $158.31 | 78,400 | — | — |
| 2025-02-04 | $74.85 | $154.35 | 182,200 | — | — |
| 2025-02-03 | $72.88 | $150.29 | 135,500 | — | — |
| 2025-01-31 | $73.71 | $152.00 | 93,500 | — | — |
| 2025-01-30 | $74.36 | $153.34 | 1,232,600 | — | — |
| 2025-01-29 | $75.20 | $155.07 | 111,000 | — | — |
| 2025-01-28 | $75.28 | $155.24 | 116,100 | — | — |
| 2025-01-27 | $75.03 | $154.72 | 124,800 | — | — |
| 2025-01-24 | $75.00 | $154.66 | 98,000 | — | — |
| 2025-01-23 | $74.13 | $152.87 | 148,600 | — | — |
| 2025-01-22 | $74.06 | $152.72 | 133,900 | — | — |
| 2025-01-21 | $73.77 | $152.13 | 87,800 | — | — |
| 2025-01-17 | $73.12 | $150.79 | 84,200 | — | — |
| 2025-01-16 | $71.70 | $147.86 | 96,400 | — | — |
| 2025-01-15 | $72.77 | $150.06 | 156,900 | — | — |
| 2025-01-14 | $70.75 | $145.90 | 95,500 | — | — |
| 2025-01-13 | $67.99 | $140.21 | 123,300 | — | — |
| 2025-01-10 | $66.59 | $137.32 | 144,700 | — | — |
| 2025-01-08 | $69.55 | $143.42 | 103,800 | — | — |
| 2025-01-07 | $69.75 | $143.84 | 120,500 | — | — |
| 2025-01-06 | $70.20 | $144.76 | 91,800 | — | — |
| 2025-01-03 | $70.88 | $146.17 | 132,500 | — | — |
| 2025-01-02 | $70.32 | $145.01 | 115,400 | — | — |