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
- 1990-07-20 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 | $78.35 | $78.35 | 1,064,600 | — | — |
| 2025-12-30 | $79.56 | $79.56 | 804,900 | — | — |
| 2025-12-29 | $79.99 | $79.99 | 872,300 | — | — |
| 2025-12-26 | $80.20 | $80.20 | 603,000 | — | — |
| 2025-12-24 | $80.01 | $80.01 | 513,200 | — | — |
| 2025-12-23 | $80.50 | $80.50 | 1,598,800 | — | — |
| 2025-12-22 | $81.95 | $81.95 | 925,000 | — | — |
| 2025-12-19 | $80.88 | $80.88 | 3,079,800 | — | — |
| 2025-12-18 | $79.91 | $79.91 | 1,611,800 | — | — |
| 2025-12-17 | $78.89 | $78.89 | 1,568,800 | — | — |
| 2025-12-16 | $80.50 | $80.50 | 1,175,700 | — | — |
| 2025-12-15 | $80.17 | $80.17 | 1,243,100 | — | — |
| 2025-12-12 | $80.26 | $80.26 | 1,268,100 | — | — |
| 2025-12-11 | $83.34 | $83.34 | 961,600 | — | — |
| 2025-12-10 | $82.46 | $82.46 | 1,029,700 | — | — |
| 2025-12-09 | $81.44 | $81.44 | 1,033,300 | — | — |
| 2025-12-08 | $81.77 | $81.77 | 1,389,000 | — | — |
| 2025-12-05 | $83.52 | $83.52 | 1,204,200 | — | — |
| 2025-12-04 | $82.30 | $82.30 | 1,411,000 | — | — |
| 2025-12-03 | $82.34 | $82.34 | 1,305,300 | — | — |
| 2025-12-02 | $82.23 | $82.23 | 1,105,500 | — | — |
| 2025-12-01 | $81.67 | $81.67 | 1,150,100 | — | — |
| 2025-11-28 | $81.42 | $81.42 | 446,000 | — | — |
| 2025-11-26 | $81.27 | $81.27 | 1,024,100 | — | — |
| 2025-11-25 | $80.85 | $80.85 | 1,167,900 | — | — |
| 2025-11-24 | $79.06 | $79.06 | 2,446,100 | — | — |
| 2025-11-21 | $77.03 | $77.03 | 1,255,100 | — | — |
| 2025-11-20 | $74.82 | $74.82 | 993,900 | — | — |
| 2025-11-19 | $75.76 | $75.76 | 898,600 | — | — |
| 2025-11-18 | $75.42 | $75.42 | 1,232,200 | — | — |
| 2025-11-17 | $75.55 | $75.55 | 1,263,500 | — | — |
| 2025-11-14 | $77.56 | $77.56 | 1,190,000 | — | — |
| 2025-11-13 | $77.02 | $77.02 | 1,488,100 | — | — |
| 2025-11-12 | $82.19 | $82.19 | 1,717,000 | — | — |
| 2025-11-11 | $79.58 | $79.58 | 840,000 | — | — |
| 2025-11-10 | $79.70 | $79.70 | 1,302,800 | — | — |
| 2025-11-07 | $78.90 | $78.90 | 1,096,700 | — | — |
| 2025-11-06 | $78.82 | $78.82 | 1,573,000 | — | — |
| 2025-11-05 | $80.57 | $80.57 | 2,161,700 | — | — |
| 2025-11-04 | $78.60 | $78.60 | 1,831,000 | — | — |
| 2025-11-03 | $79.57 | $79.57 | 1,547,100 | — | — |
| 2025-10-31 | $79.75 | $79.75 | 1,376,000 | — | — |
| 2025-10-30 | $78.87 | $78.87 | 1,180,200 | — | — |
| 2025-10-29 | $79.39 | $79.39 | 1,523,300 | — | — |
| 2025-10-28 | $80.50 | $80.50 | 1,496,000 | — | — |
| 2025-10-27 | $81.12 | $81.12 | 1,087,300 | — | — |
| 2025-10-24 | $81.42 | $81.42 | 1,003,300 | — | — |
| 2025-10-23 | $80.70 | $80.70 | 1,717,300 | — | — |
| 2025-10-22 | $79.10 | $79.10 | 1,614,200 | — | — |
| 2025-10-21 | $79.65 | $79.65 | 811,000 | — | — |
| 2025-10-20 | $78.58 | $78.58 | 1,398,700 | — | — |
| 2025-10-17 | $77.40 | $77.40 | 818,000 | — | — |
| 2025-10-16 | $77.87 | $77.87 | 978,400 | — | — |
| 2025-10-15 | $78.72 | $78.72 | 876,000 | — | — |
| 2025-10-14 | $78.04 | $78.04 | 1,073,800 | — | — |
| 2025-10-13 | $77.06 | $77.06 | 759,300 | — | — |
| 2025-10-10 | $75.63 | $75.63 | 955,900 | — | — |
| 2025-10-09 | $79.19 | $79.19 | 931,600 | — | — |
| 2025-10-08 | $80.47 | $80.47 | 1,003,100 | — | — |
| 2025-10-07 | $79.30 | $79.30 | 1,126,500 | — | — |
| 2025-10-06 | $80.81 | $80.81 | 890,500 | — | — |
| 2025-10-03 | $80.72 | $80.72 | 1,158,800 | — | — |
| 2025-10-02 | $80.21 | $80.21 | 1,488,100 | — | — |
| 2025-10-01 | $79.41 | $79.41 | 2,293,800 | — | — |
| 2025-09-30 | $81.65 | $81.65 | 1,224,900 | — | — |
| 2025-09-29 | $81.95 | $81.95 | 2,092,800 | — | — |
| 2025-09-26 | $81.24 | $81.24 | 1,043,800 | — | — |
| 2025-09-25 | $79.98 | $79.98 | 1,287,500 | — | — |
| 2025-09-24 | $79.88 | $79.88 | 1,462,800 | — | — |
| 2025-09-23 | $82.04 | $82.04 | 1,187,400 | — | — |
| 2025-09-22 | $82.15 | $82.15 | 1,167,800 | — | — |
| 2025-09-19 | $82.78 | $82.78 | 2,726,700 | — | — |
| 2025-09-18 | $81.66 | $81.66 | 1,363,500 | — | — |
| 2025-09-17 | $79.64 | $79.64 | 1,146,100 | — | — |
| 2025-09-16 | $80.89 | $80.89 | 1,191,100 | — | — |
| 2025-09-15 | $81.01 | $81.01 | 981,500 | — | — |
| 2025-09-12 | $80.88 | $80.88 | 1,027,600 | — | — |
| 2025-09-11 | $82.85 | $82.85 | 1,773,900 | — | — |
| 2025-09-10 | $80.16 | $80.16 | 1,428,100 | — | — |
| 2025-09-09 | $80.06 | $80.06 | 1,086,700 | — | — |
| 2025-09-08 | $81.29 | $81.29 | 1,131,700 | — | — |
| 2025-09-05 | $80.74 | $80.74 | 1,332,300 | — | — |
| 2025-09-04 | $79.71 | $79.71 | 1,217,000 | — | — |
| 2025-09-03 | $78.60 | $78.60 | 1,513,900 | — | — |
| 2025-09-02 | $78.57 | $78.57 | 1,938,100 | — | — |
| 2025-08-29 | $80.82 | $80.82 | 1,210,100 | — | — |
| 2025-08-28 | $82.21 | $82.21 | 957,300 | — | — |
| 2025-08-27 | $82.18 | $82.18 | 1,245,000 | — | — |
| 2025-08-26 | $81.44 | $81.44 | 3,727,600 | — | — |
| 2025-08-25 | $81.43 | $81.43 | 949,100 | — | — |
| 2025-08-22 | $82.58 | $82.58 | 880,300 | — | — |
| 2025-08-21 | $80.27 | $80.27 | 1,032,900 | — | — |
| 2025-08-20 | $80.20 | $80.20 | 1,449,300 | — | — |
| 2025-08-19 | $81.12 | $81.12 | 2,139,500 | — | — |
| 2025-08-18 | $82.80 | $82.80 | 1,445,100 | — | — |
| 2025-08-15 | $82.24 | $82.24 | 2,024,600 | — | — |
| 2025-08-14 | $83.67 | $83.67 | 1,283,900 | — | — |
| 2025-08-13 | $84.47 | $84.47 | 1,569,700 | — | — |
| 2025-08-12 | $83.61 | $83.61 | 1,554,600 | — | — |
| 2025-08-11 | $82.59 | $82.59 | 1,728,500 | — | — |
| 2025-08-08 | $83.77 | $83.77 | 2,390,700 | — | — |
| 2025-08-07 | $82.52 | $82.52 | 2,236,600 | — | — |
| 2025-08-06 | $84.13 | $84.13 | 3,352,300 | — | — |
| 2025-08-05 | $82.70 | $82.70 | 2,127,700 | — | — |
| 2025-08-04 | $84.25 | $84.25 | 1,876,300 | — | — |
| 2025-08-01 | $82.64 | $82.64 | 2,156,200 | — | — |
| 2025-07-31 | $83.89 | $83.89 | 2,034,400 | — | — |
| 2025-07-30 | $85.19 | $85.19 | 2,541,600 | — | — |
| 2025-07-29 | $84.69 | $84.69 | 1,905,600 | — | — |
| 2025-07-28 | $85.07 | $85.07 | 2,783,900 | — | — |
| 2025-07-25 | $85.24 | $85.24 | 1,873,700 | — | — |
| 2025-07-24 | $84.19 | $84.19 | 1,585,700 | — | — |
| 2025-07-23 | $83.62 | $83.62 | 2,836,900 | — | — |
| 2025-07-22 | $82.52 | $82.52 | 1,775,700 | — | — |
| 2025-07-21 | $81.43 | $81.43 | 2,088,600 | — | — |
| 2025-07-18 | $82.04 | $82.04 | 1,597,200 | — | — |
| 2025-07-17 | $82.02 | $82.02 | 1,517,900 | — | — |
| 2025-07-16 | $80.67 | $80.67 | 1,376,600 | — | — |
| 2025-07-15 | $79.47 | $79.47 | 1,623,800 | — | — |
| 2025-07-14 | $80.20 | $80.20 | 944,200 | — | — |
| 2025-07-11 | $79.99 | $79.99 | 1,207,100 | — | — |
| 2025-07-10 | $80.83 | $80.83 | 1,546,900 | — | — |
| 2025-07-09 | $79.62 | $79.62 | 1,319,500 | — | — |
| 2025-07-08 | $79.32 | $79.32 | 2,027,900 | — | — |
| 2025-07-07 | $78.63 | $78.63 | 1,269,800 | — | — |
| 2025-07-03 | $78.88 | $78.88 | 805,600 | — | — |
| 2025-07-02 | $77.86 | $77.86 | 1,004,400 | — | — |
| 2025-07-01 | $76.46 | $76.46 | 3,098,800 | — | — |
| 2025-06-30 | $75.98 | $75.98 | 1,543,100 | — | — |
| 2025-06-27 | $75.65 | $75.65 | 2,107,900 | — | — |
| 2025-06-26 | $75.03 | $75.03 | 988,400 | — | — |
| 2025-06-25 | $74.12 | $74.12 | 1,156,700 | — | — |
| 2025-06-24 | $73.71 | $73.71 | 1,006,000 | — | — |
| 2025-06-23 | $72.71 | $72.71 | 897,900 | — | — |
| 2025-06-20 | $71.81 | $71.81 | 3,786,600 | — | — |
| 2025-06-18 | $71.70 | $71.70 | 1,129,200 | — | — |
| 2025-06-17 | $71.76 | $71.76 | 916,400 | — | — |
| 2025-06-16 | $72.88 | $72.88 | 1,479,300 | — | — |
| 2025-06-13 | $71.08 | $71.08 | 753,200 | — | — |
| 2025-06-12 | $72.36 | $72.36 | 645,800 | — | — |
| 2025-06-11 | $72.54 | $72.54 | 1,241,200 | — | — |
| 2025-06-10 | $72.80 | $72.80 | 943,600 | — | — |
| 2025-06-09 | $72.36 | $72.36 | 894,400 | — | — |
| 2025-06-06 | $72.22 | $72.22 | 914,300 | — | — |
| 2025-06-05 | $71.16 | $71.16 | 1,243,900 | — | — |
| 2025-06-04 | $71.67 | $71.67 | 1,289,700 | — | — |
| 2025-06-03 | $71.72 | $71.72 | 1,511,200 | — | — |
| 2025-06-02 | $70.84 | $70.84 | 1,519,000 | — | — |
| 2025-05-30 | $71.27 | $71.27 | 2,798,400 | — | — |
| 2025-05-29 | $71.66 | $71.66 | 991,500 | — | — |
| 2025-05-28 | $71.51 | $71.51 | 984,300 | — | — |
| 2025-05-27 | $71.92 | $71.92 | 1,588,300 | — | — |
| 2025-05-23 | $70.55 | $70.55 | 929,200 | — | — |
| 2025-05-22 | $70.79 | $70.79 | 864,700 | — | — |
| 2025-05-21 | $70.76 | $70.76 | 868,400 | — | — |
| 2025-05-20 | $72.31 | $72.31 | 1,566,500 | — | — |
| 2025-05-19 | $71.69 | $71.69 | 985,100 | — | — |
| 2025-05-16 | $71.89 | $71.89 | 1,025,500 | — | — |
| 2025-05-15 | $71.24 | $71.24 | 791,700 | — | — |
| 2025-05-14 | $71.27 | $71.27 | 1,324,900 | — | — |
| 2025-05-13 | $71.25 | $71.25 | 1,278,600 | — | — |
| 2025-05-12 | $70.54 | $70.54 | 1,876,600 | — | — |
| 2025-05-09 | $68.12 | $68.12 | 1,729,300 | — | — |
| 2025-05-08 | $67.38 | $67.38 | 2,481,000 | — | — |
| 2025-05-07 | $66.30 | $66.30 | 3,181,300 | — | — |
| 2025-05-06 | $63.32 | $63.32 | 1,216,200 | — | — |
| 2025-05-05 | $64.09 | $64.09 | 1,027,900 | — | — |
| 2025-05-02 | $64.59 | $64.59 | 1,160,200 | — | — |
| 2025-05-01 | $62.54 | $62.54 | 1,131,200 | — | — |
| 2025-04-30 | $62.14 | $62.14 | 1,702,100 | — | — |
| 2025-04-29 | $61.95 | $61.95 | 1,146,400 | — | — |
| 2025-04-28 | $61.45 | $61.45 | 1,438,400 | — | — |
| 2025-04-25 | $61.71 | $61.71 | 844,000 | — | — |
| 2025-04-24 | $61.65 | $61.65 | 1,251,000 | — | — |
| 2025-04-23 | $59.51 | $59.51 | 1,228,000 | — | — |
| 2025-04-22 | $58.01 | $58.01 | 1,291,200 | — | — |
| 2025-04-21 | $56.22 | $56.22 | 820,400 | — | — |
| 2025-04-17 | $58.23 | $58.23 | 1,252,200 | — | — |
| 2025-04-16 | $58.28 | $58.28 | 1,163,900 | — | — |
| 2025-04-15 | $59.59 | $59.59 | 994,800 | — | — |
| 2025-04-14 | $59.49 | $59.49 | 1,204,500 | — | — |
| 2025-04-11 | $58.22 | $58.22 | 1,759,100 | — | — |
| 2025-04-10 | $58.04 | $58.04 | 1,791,600 | — | — |
| 2025-04-09 | $61.49 | $61.49 | 2,375,200 | — | — |
| 2025-04-08 | $55.12 | $55.12 | 1,697,700 | — | — |
| 2025-04-07 | $56.02 | $56.02 | 4,607,700 | — | — |
| 2025-04-04 | $56.51 | $56.51 | 1,922,300 | — | — |
| 2025-04-03 | $60.28 | $60.28 | 1,812,100 | — | — |
| 2025-04-02 | $66.51 | $66.51 | 1,289,700 | — | — |
| 2025-04-01 | $65.38 | $65.38 | 1,955,800 | — | — |
| 2025-03-31 | $65.65 | $65.65 | 1,704,700 | — | — |
| 2025-03-28 | $65.52 | $65.52 | 1,409,600 | — | — |
| 2025-03-27 | $67.98 | $67.98 | 1,242,300 | — | — |
| 2025-03-26 | $68.94 | $68.94 | 932,700 | — | — |
| 2025-03-25 | $70.48 | $70.48 | 1,268,900 | — | — |
| 2025-03-24 | $72.07 | $72.07 | 1,167,900 | — | — |
| 2025-03-21 | $70.54 | $70.54 | 3,049,900 | — | — |
| 2025-03-20 | $70.68 | $70.68 | 1,790,700 | — | — |
| 2025-03-19 | $71.64 | $71.64 | 2,041,600 | — | — |
| 2025-03-18 | $70.19 | $70.19 | 2,036,300 | — | — |
| 2025-03-17 | $70.25 | $70.25 | 2,284,200 | — | — |
| 2025-03-14 | $69.39 | $69.39 | 1,878,200 | — | — |
| 2025-03-13 | $66.39 | $66.39 | 1,996,400 | — | — |
| 2025-03-12 | $67.36 | $67.36 | 1,808,100 | — | — |
| 2025-03-11 | $66.49 | $66.49 | 2,221,300 | — | — |
| 2025-03-10 | $66.51 | $66.51 | 1,998,500 | — | — |
| 2025-03-07 | $69.06 | $69.06 | 2,360,400 | — | — |
| 2025-03-06 | $67.65 | $67.65 | 1,751,200 | — | — |
| 2025-03-05 | $69.49 | $69.49 | 2,160,800 | — | — |
| 2025-03-04 | $68.45 | $68.45 | 2,016,700 | — | — |
| 2025-03-03 | $69.68 | $69.68 | 1,878,500 | — | — |
| 2025-02-28 | $71.98 | $71.98 | 2,966,500 | — | — |
| 2025-02-27 | $70.68 | $70.68 | 1,833,400 | — | — |
| 2025-02-26 | $71.39 | $71.39 | 1,724,600 | — | — |
| 2025-02-25 | $71.36 | $71.36 | 2,066,700 | — | — |
| 2025-02-24 | $70.93 | $70.93 | 1,416,700 | — | — |
| 2025-02-21 | $71.47 | $71.47 | 1,852,400 | — | — |
| 2025-02-20 | $73.21 | $73.21 | 1,997,300 | — | — |
| 2025-02-19 | $75.57 | $75.57 | 2,454,300 | — | — |
| 2025-02-18 | $75.14 | $75.14 | 2,385,500 | — | — |
| 2025-02-14 | $74.29 | $74.29 | 1,229,300 | — | — |
| 2025-02-13 | $73.66 | $73.66 | 1,154,200 | — | — |
| 2025-02-12 | $73.29 | $73.29 | 891,200 | — | — |
| 2025-02-11 | $73.83 | $73.83 | 830,700 | — | — |
| 2025-02-10 | $74.36 | $74.36 | 834,600 | — | — |
| 2025-02-07 | $74.36 | $74.36 | 906,100 | — | — |
| 2025-02-06 | $75.37 | $75.37 | 1,206,800 | — | — |
| 2025-02-05 | $75.07 | $75.07 | 1,224,900 | — | — |
| 2025-02-04 | $74.35 | $74.35 | 1,654,900 | — | — |
| 2025-02-03 | $74.12 | $74.12 | 1,553,400 | — | — |
| 2025-01-31 | $74.96 | $74.96 | 1,373,700 | — | — |
| 2025-01-30 | $75.38 | $75.38 | 1,305,500 | — | — |
| 2025-01-29 | $74.77 | $74.77 | 1,212,500 | — | — |
| 2025-01-28 | $75.27 | $75.27 | 1,303,400 | — | — |
| 2025-01-27 | $75.96 | $75.96 | 2,052,100 | — | — |
| 2025-01-24 | $77.42 | $77.42 | 895,300 | — | — |
| 2025-01-23 | $77.49 | $77.49 | 1,210,400 | — | — |
| 2025-01-22 | $77.40 | $77.40 | 1,098,600 | — | — |
| 2025-01-21 | $76.43 | $76.43 | 1,341,800 | — | — |
| 2025-01-17 | $74.92 | $74.92 | 1,010,700 | — | — |
| 2025-01-16 | $73.90 | $73.90 | 1,114,700 | — | — |
| 2025-01-15 | $72.72 | $72.72 | 823,800 | — | — |
| 2025-01-14 | $71.56 | $71.56 | 1,173,300 | — | — |
| 2025-01-13 | $70.27 | $70.27 | 1,033,500 | — | — |
| 2025-01-10 | $70.23 | $70.23 | 1,714,800 | — | — |
| 2025-01-08 | $72.54 | $72.54 | 1,153,700 | — | — |
| 2025-01-07 | $72.02 | $72.02 | 2,115,100 | — | — |
| 2025-01-06 | $71.10 | $71.10 | 1,412,000 | — | — |
| 2025-01-03 | $70.57 | $70.57 | 939,000 | — | — |
| 2025-01-02 | $69.71 | $69.71 | 1,340,500 | — | — |