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
- 1992-05-29 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 | $78.09 | $96.25 | 115,600 | — | — |
| 2025-12-30 | $81.27 | $100.17 | 137,900 | — | — |
| 2025-12-29 | $81.42 | $100.36 | 120,900 | — | — |
| 2025-12-26 | $81.00 | $99.84 | 116,200 | — | — |
| 2025-12-24 | $80.24 | $98.90 | 51,200 | — | — |
| 2025-12-23 | $80.00 | $98.61 | 156,800 | — | — |
| 2025-12-22 | $80.45 | $99.16 | 206,300 | — | — |
| 2025-12-19 | $77.86 | $95.97 | 257,500 | — | — |
| 2025-12-18 | $78.72 | $97.03 | 160,000 | — | — |
| 2025-12-17 | $78.72 | $97.03 | 138,200 | — | — |
| 2025-12-16 | $78.50 | $96.76 | 152,600 | — | — |
| 2025-12-15 | $81.15 | $100.02 | 324,500 | — | — |
| 2025-12-12 | $80.59 | $99.33 | 146,000 | — | — |
| 2025-12-11 | $80.42 | $99.13 | 147,700 | — | — |
| 2025-12-10 | $79.28 | $97.72 | 257,700 | — | — |
| 2025-12-09 | $76.26 | $94.00 | 174,100 | — | — |
| 2025-12-08 | $75.34 | $92.86 | 138,500 | — | — |
| 2025-12-05 | $75.03 | $92.48 | 174,400 | — | — |
| 2025-12-04 | $76.30 | $94.05 | 131,600 | — | — |
| 2025-12-03 | $75.41 | $92.95 | 132,800 | — | — |
| 2025-12-02 | $73.47 | $90.56 | 164,300 | — | — |
| 2025-12-01 | $73.52 | $90.62 | 114,100 | — | — |
| 2025-11-28 | $73.85 | $91.03 | 71,500 | — | — |
| 2025-11-26 | $73.94 | $91.14 | 245,100 | — | — |
| 2025-11-25 | $74.16 | $91.41 | 263,600 | — | — |
| 2025-11-24 | $71.50 | $88.13 | 257,000 | — | — |
| 2025-11-21 | $71.63 | $88.29 | 258,000 | — | — |
| 2025-11-20 | $68.41 | $84.32 | 227,700 | — | — |
| 2025-11-19 | $67.98 | $83.79 | 390,000 | — | — |
| 2025-11-18 | $68.94 | $84.97 | 219,300 | — | — |
| 2025-11-17 | $70.01 | $86.29 | 131,000 | — | — |
| 2025-11-14 | $71.67 | $87.79 | 136,300 | — | — |
| 2025-11-13 | $71.22 | $87.23 | 176,000 | — | — |
| 2025-11-12 | $72.53 | $88.84 | 161,800 | — | — |
| 2025-11-11 | $74.39 | $91.12 | 122,800 | — | — |
| 2025-11-10 | $73.30 | $89.78 | 233,700 | — | — |
| 2025-11-07 | $73.87 | $90.48 | 284,700 | — | — |
| 2025-11-06 | $77.56 | $95.00 | 321,300 | — | — |
| 2025-11-05 | $88.05 | $107.85 | 259,300 | — | — |
| 2025-11-04 | $87.04 | $106.61 | 182,100 | — | — |
| 2025-11-03 | $86.93 | $106.48 | 179,900 | — | — |
| 2025-10-31 | $86.27 | $105.67 | 122,200 | — | — |
| 2025-10-30 | $86.22 | $105.61 | 130,900 | — | — |
| 2025-10-29 | $88.08 | $107.89 | 175,500 | — | — |
| 2025-10-28 | $89.94 | $110.16 | 121,800 | — | — |
| 2025-10-27 | $91.00 | $111.46 | 125,900 | — | — |
| 2025-10-24 | $93.16 | $114.11 | 106,100 | — | — |
| 2025-10-23 | $91.34 | $111.88 | 79,700 | — | — |
| 2025-10-22 | $90.20 | $110.48 | 77,700 | — | — |
| 2025-10-21 | $89.62 | $109.77 | 62,300 | — | — |
| 2025-10-20 | $89.62 | $109.77 | 116,700 | — | — |
| 2025-10-17 | $88.93 | $108.93 | 153,400 | — | — |
| 2025-10-16 | $89.50 | $109.62 | 281,800 | — | — |
| 2025-10-15 | $91.68 | $112.29 | 73,800 | — | — |
| 2025-10-14 | $90.97 | $111.42 | 82,800 | — | — |
| 2025-10-13 | $88.68 | $108.62 | 80,400 | — | — |
| 2025-10-10 | $87.72 | $107.44 | 153,900 | — | — |
| 2025-10-09 | $88.86 | $108.84 | 115,300 | — | — |
| 2025-10-08 | $90.38 | $110.70 | 207,100 | — | — |
| 2025-10-07 | $89.77 | $109.96 | 237,700 | — | — |
| 2025-10-06 | $89.53 | $109.66 | 231,000 | — | — |
| 2025-10-03 | $88.94 | $108.94 | 229,300 | — | — |
| 2025-10-02 | $87.20 | $106.81 | 299,000 | — | — |
| 2025-10-01 | $86.00 | $105.34 | 259,200 | — | — |
| 2025-09-30 | $84.95 | $104.05 | 106,300 | — | — |
| 2025-09-29 | $83.50 | $102.28 | 119,500 | — | — |
| 2025-09-26 | $83.40 | $102.15 | 128,000 | — | — |
| 2025-09-25 | $82.52 | $101.07 | 215,800 | — | — |
| 2025-09-24 | $81.89 | $100.30 | 211,200 | — | — |
| 2025-09-23 | $79.12 | $96.91 | 93,600 | — | — |
| 2025-09-22 | $79.87 | $97.83 | 114,800 | — | — |
| 2025-09-19 | $78.48 | $96.13 | 246,400 | — | — |
| 2025-09-18 | $80.15 | $98.17 | 130,800 | — | — |
| 2025-09-17 | $78.87 | $96.60 | 116,200 | — | — |
| 2025-09-16 | $78.44 | $96.08 | 89,000 | — | — |
| 2025-09-15 | $79.30 | $97.13 | 147,400 | — | — |
| 2025-09-12 | $80.27 | $98.32 | 95,600 | — | — |
| 2025-09-11 | $82.01 | $100.45 | 121,900 | — | — |
| 2025-09-10 | $81.02 | $99.24 | 130,400 | — | — |
| 2025-09-09 | $84.36 | $103.33 | 138,100 | — | — |
| 2025-09-08 | $84.80 | $103.87 | 140,400 | — | — |
| 2025-09-05 | $85.64 | $104.90 | 134,400 | — | — |
| 2025-09-04 | $85.81 | $105.10 | 110,500 | — | — |
| 2025-09-03 | $83.75 | $102.58 | 102,100 | — | — |
| 2025-09-02 | $83.92 | $102.79 | 130,900 | — | — |
| 2025-08-29 | $82.89 | $101.53 | 93,800 | — | — |
| 2025-08-28 | $82.76 | $101.37 | 78,100 | — | — |
| 2025-08-27 | $84.61 | $103.63 | 108,800 | — | — |
| 2025-08-26 | $84.02 | $102.91 | 144,200 | — | — |
| 2025-08-25 | $85.47 | $104.69 | 118,900 | — | — |
| 2025-08-22 | $87.43 | $107.09 | 139,000 | — | — |
| 2025-08-21 | $84.47 | $102.91 | 138,200 | — | — |
| 2025-08-20 | $84.11 | $102.47 | 109,900 | — | — |
| 2025-08-19 | $84.75 | $103.25 | 138,800 | — | — |
| 2025-08-18 | $84.27 | $102.67 | 163,300 | — | — |
| 2025-08-15 | $85.78 | $104.51 | 218,500 | — | — |
| 2025-08-14 | $85.98 | $104.75 | 137,400 | — | — |
| 2025-08-13 | $88.52 | $107.85 | 130,700 | — | — |
| 2025-08-12 | $87.49 | $106.59 | 207,900 | — | — |
| 2025-08-11 | $86.71 | $105.64 | 218,400 | — | — |
| 2025-08-08 | $87.68 | $106.82 | 294,500 | — | — |
| 2025-08-07 | $83.75 | $102.03 | 535,700 | — | — |
| 2025-08-06 | $72.69 | $88.56 | 152,400 | — | — |
| 2025-08-05 | $72.02 | $87.74 | 175,500 | — | — |
| 2025-08-04 | $70.36 | $85.72 | 155,700 | — | — |
| 2025-08-01 | $69.98 | $85.26 | 151,500 | — | — |
| 2025-07-31 | $73.15 | $89.12 | 183,900 | — | — |
| 2025-07-30 | $74.85 | $91.19 | 277,500 | — | — |
| 2025-07-29 | $75.64 | $92.15 | 258,200 | — | — |
| 2025-07-28 | $75.33 | $91.78 | 107,900 | — | — |
| 2025-07-25 | $74.25 | $90.46 | 102,600 | — | — |
| 2025-07-24 | $74.33 | $90.56 | 164,600 | — | — |
| 2025-07-23 | $75.53 | $92.02 | 116,400 | — | — |
| 2025-07-22 | $75.03 | $91.41 | 172,900 | — | — |
| 2025-07-21 | $74.94 | $91.30 | 132,100 | — | — |
| 2025-07-18 | $74.00 | $90.16 | 130,600 | — | — |
| 2025-07-17 | $74.95 | $91.31 | 135,000 | — | — |
| 2025-07-16 | $73.73 | $89.83 | 205,800 | — | — |
| 2025-07-15 | $73.16 | $89.13 | 257,500 | — | — |
| 2025-07-14 | $73.77 | $89.88 | 274,300 | — | — |
| 2025-07-11 | $74.50 | $90.77 | 154,700 | — | — |
| 2025-07-10 | $76.27 | $92.92 | 224,400 | — | — |
| 2025-07-09 | $76.48 | $93.18 | 196,300 | — | — |
| 2025-07-08 | $76.75 | $93.51 | 258,000 | — | — |
| 2025-07-07 | $79.36 | $96.69 | 259,800 | — | — |
| 2025-07-03 | $82.14 | $100.07 | 159,000 | — | — |
| 2025-07-02 | $80.67 | $98.28 | 246,900 | — | — |
| 2025-07-01 | $80.61 | $98.21 | 207,800 | — | — |
| 2025-06-30 | $78.20 | $95.27 | 208,600 | — | — |
| 2025-06-27 | $79.03 | $96.28 | 409,700 | — | — |
| 2025-06-26 | $78.69 | $95.87 | 218,800 | — | — |
| 2025-06-25 | $78.43 | $95.55 | 327,100 | — | — |
| 2025-06-24 | $79.04 | $96.30 | 350,200 | — | — |
| 2025-06-23 | $75.64 | $92.15 | 242,900 | — | — |
| 2025-06-20 | $74.28 | $90.50 | 213,100 | — | — |
| 2025-06-18 | $73.79 | $89.90 | 124,200 | — | — |
| 2025-06-17 | $74.45 | $90.70 | 219,300 | — | — |
| 2025-06-16 | $77.34 | $94.23 | 264,900 | — | — |
| 2025-06-13 | $77.00 | $93.81 | 362,500 | — | — |
| 2025-06-12 | $78.14 | $95.20 | 393,300 | — | — |
| 2025-06-11 | $78.16 | $95.22 | 164,700 | — | — |
| 2025-06-10 | $79.00 | $96.25 | 176,300 | — | — |
| 2025-06-09 | $78.58 | $95.74 | 180,600 | — | — |
| 2025-06-06 | $77.25 | $94.12 | 172,000 | — | — |
| 2025-06-05 | $75.80 | $92.35 | 221,300 | — | — |
| 2025-06-04 | $74.77 | $91.09 | 160,900 | — | — |
| 2025-06-03 | $73.98 | $90.13 | 146,400 | — | — |
| 2025-06-02 | $74.19 | $90.39 | 80,500 | — | — |
| 2025-05-30 | $74.99 | $91.36 | 94,700 | — | — |
| 2025-05-29 | $75.60 | $92.11 | 48,900 | — | — |
| 2025-05-28 | $75.42 | $91.89 | 80,300 | — | — |
| 2025-05-27 | $76.48 | $93.18 | 68,700 | — | — |
| 2025-05-23 | $73.89 | $90.02 | 107,200 | — | — |
| 2025-05-22 | $75.40 | $91.31 | 107,400 | — | — |
| 2025-05-21 | $77.28 | $93.59 | 84,200 | — | — |
| 2025-05-20 | $79.40 | $96.16 | 60,200 | — | — |
| 2025-05-19 | $79.71 | $96.53 | 108,200 | — | — |
| 2025-05-16 | $79.84 | $96.69 | 117,200 | — | — |
| 2025-05-15 | $78.27 | $94.79 | 99,200 | — | — |
| 2025-05-14 | $77.25 | $93.55 | 89,400 | — | — |
| 2025-05-13 | $77.21 | $93.51 | 177,500 | — | — |
| 2025-05-12 | $77.35 | $93.68 | 129,400 | — | — |
| 2025-05-09 | $74.07 | $89.70 | 148,000 | — | — |
| 2025-05-08 | $70.91 | $85.88 | 178,700 | — | — |
| 2025-05-07 | $70.96 | $85.94 | 117,100 | — | — |
| 2025-05-06 | $71.57 | $86.68 | 141,000 | — | — |
| 2025-05-05 | $72.23 | $87.47 | 104,200 | — | — |
| 2025-05-02 | $72.33 | $87.60 | 102,700 | — | — |
| 2025-05-01 | $71.35 | $86.41 | 70,500 | — | — |
| 2025-04-30 | $71.11 | $86.12 | 114,400 | — | — |
| 2025-04-29 | $71.60 | $86.71 | 85,700 | — | — |
| 2025-04-28 | $71.24 | $86.28 | 116,400 | — | — |
| 2025-04-25 | $70.53 | $85.42 | 81,100 | — | — |
| 2025-04-24 | $69.68 | $84.39 | 81,300 | — | — |
| 2025-04-23 | $68.75 | $83.26 | 103,800 | — | — |
| 2025-04-22 | $67.87 | $82.19 | 86,900 | — | — |
| 2025-04-21 | $66.31 | $80.31 | 173,900 | — | — |
| 2025-04-17 | $67.45 | $81.69 | 90,400 | — | — |
| 2025-04-16 | $68.45 | $82.90 | 97,400 | — | — |
| 2025-04-15 | $69.61 | $84.30 | 158,100 | — | — |
| 2025-04-14 | $69.85 | $84.59 | 107,300 | — | — |
| 2025-04-11 | $69.35 | $83.99 | 164,300 | — | — |
| 2025-04-10 | $68.78 | $83.30 | 136,600 | — | — |
| 2025-04-09 | $70.59 | $85.49 | 184,200 | — | — |
| 2025-04-08 | $65.93 | $79.84 | 182,700 | — | — |
| 2025-04-07 | $65.08 | $78.82 | 208,000 | — | — |
| 2025-04-04 | $67.10 | $81.26 | 149,000 | — | — |
| 2025-04-03 | $68.78 | $83.30 | 133,900 | — | — |
| 2025-04-02 | $72.53 | $87.84 | 95,900 | — | — |
| 2025-04-01 | $72.38 | $87.66 | 69,200 | — | — |
| 2025-03-31 | $72.36 | $87.63 | 137,000 | — | — |
| 2025-03-28 | $71.93 | $87.11 | 86,500 | — | — |
| 2025-03-27 | $73.06 | $88.48 | 130,800 | — | — |
| 2025-03-26 | $72.87 | $88.25 | 51,700 | — | — |
| 2025-03-25 | $73.25 | $88.71 | 97,500 | — | — |
| 2025-03-24 | $73.65 | $89.19 | 84,200 | — | — |
| 2025-03-21 | $72.79 | $88.15 | 268,700 | — | — |
| 2025-03-20 | $74.69 | $90.45 | 82,100 | — | — |
| 2025-03-19 | $76.04 | $92.09 | 96,900 | — | — |
| 2025-03-18 | $76.17 | $92.25 | 82,300 | — | — |
| 2025-03-17 | $76.50 | $92.65 | 97,600 | — | — |
| 2025-03-14 | $76.49 | $92.63 | 83,800 | — | — |
| 2025-03-13 | $76.95 | $92.65 | 89,600 | — | — |
| 2025-03-12 | $77.51 | $93.32 | 105,200 | — | — |
| 2025-03-11 | $79.43 | $95.63 | 98,300 | — | — |
| 2025-03-10 | $79.96 | $96.27 | 125,400 | — | — |
| 2025-03-07 | $80.84 | $97.33 | 155,300 | — | — |
| 2025-03-06 | $82.98 | $99.91 | 139,800 | — | — |
| 2025-03-05 | $81.26 | $97.84 | 168,700 | — | — |
| 2025-03-04 | $79.40 | $95.60 | 126,600 | — | — |
| 2025-03-03 | $79.64 | $95.88 | 117,700 | — | — |
| 2025-02-28 | $81.02 | $97.55 | 248,000 | — | — |
| 2025-02-27 | $82.42 | $99.23 | 275,200 | — | — |
| 2025-02-26 | $87.72 | $105.61 | 169,200 | — | — |
| 2025-02-25 | $88.08 | $106.05 | 177,400 | — | — |
| 2025-02-24 | $86.00 | $103.54 | 124,000 | — | — |
| 2025-02-21 | $84.21 | $101.39 | 141,300 | — | — |
| 2025-02-20 | $86.07 | $103.63 | 54,400 | — | — |
| 2025-02-19 | $87.97 | $105.91 | 68,000 | — | — |
| 2025-02-18 | $88.43 | $106.47 | 72,700 | — | — |
| 2025-02-14 | $87.02 | $104.77 | 77,600 | — | — |
| 2025-02-13 | $86.50 | $104.14 | 150,200 | — | — |
| 2025-02-12 | $85.09 | $102.45 | 72,400 | — | — |
| 2025-02-11 | $87.33 | $105.14 | 65,300 | — | — |
| 2025-02-10 | $87.42 | $105.25 | 72,600 | — | — |
| 2025-02-07 | $87.05 | $104.81 | 83,900 | — | — |
| 2025-02-06 | $87.73 | $105.62 | 78,900 | — | — |
| 2025-02-05 | $88.28 | $106.29 | 79,400 | — | — |
| 2025-02-04 | $88.60 | $106.67 | 50,000 | — | — |
| 2025-02-03 | $88.15 | $106.13 | 138,900 | — | — |
| 2025-01-31 | $88.71 | $106.80 | 89,000 | — | — |
| 2025-01-30 | $89.02 | $107.18 | 137,000 | — | — |
| 2025-01-29 | $88.55 | $106.61 | 82,500 | — | — |
| 2025-01-28 | $90.23 | $108.63 | 87,600 | — | — |
| 2025-01-27 | $90.30 | $108.72 | 95,500 | — | — |
| 2025-01-24 | $89.29 | $107.50 | 96,600 | — | — |
| 2025-01-23 | $90.88 | $109.42 | 93,400 | — | — |
| 2025-01-22 | $90.27 | $108.68 | 77,800 | — | — |
| 2025-01-21 | $90.07 | $108.44 | 93,700 | — | — |
| 2025-01-17 | $88.55 | $106.61 | 64,000 | — | — |
| 2025-01-16 | $88.78 | $106.89 | 64,600 | — | — |
| 2025-01-15 | $89.68 | $107.97 | 56,500 | — | — |
| 2025-01-14 | $88.70 | $106.79 | 58,500 | — | — |
| 2025-01-13 | $89.27 | $107.48 | 115,100 | — | — |
| 2025-01-10 | $87.00 | $104.75 | 97,400 | — | — |
| 2025-01-08 | $89.06 | $107.23 | 69,000 | — | — |
| 2025-01-07 | $88.43 | $106.47 | 77,400 | — | — |
| 2025-01-06 | $88.52 | $106.58 | 83,600 | — | — |
| 2025-01-03 | $88.18 | $106.17 | 126,800 | — | — |
| 2025-01-02 | $87.88 | $105.81 | 76,100 | — | — |