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
- 1986-12-12 to 2026-08-20
- 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 | $62.94 | $180.74 | 846,989 | — | — |
| 2025-12-30 | $63.53 | $182.44 | 579,952 | — | — |
| 2025-12-29 | $63.96 | $183.67 | 651,247 | — | — |
| 2025-12-26 | $64.40 | $184.93 | 396,123 | — | — |
| 2025-12-24 | $64.53 | $185.31 | 370,853 | — | — |
| 2025-12-23 | $64.32 | $184.71 | 701,431 | — | — |
| 2025-12-22 | $64.94 | $186.49 | 809,977 | — | — |
| 2025-12-19 | $64.66 | $185.68 | 3,163,746 | — | — |
| 2025-12-18 | $64.70 | $185.80 | 2,022,507 | — | — |
| 2025-12-17 | $64.00 | $183.79 | 2,010,301 | — | — |
| 2025-12-16 | $63.70 | $182.92 | 1,395,089 | — | — |
| 2025-12-15 | $64.13 | $184.16 | 1,258,155 | — | — |
| 2025-12-12 | $63.96 | $183.67 | 1,671,631 | — | — |
| 2025-12-11 | $63.93 | $183.59 | 1,869,427 | — | — |
| 2025-12-10 | $63.99 | $183.76 | 2,507,236 | — | — |
| 2025-12-09 | $62.67 | $179.97 | 1,053,772 | — | — |
| 2025-12-08 | $62.63 | $179.85 | 1,460,564 | — | — |
| 2025-12-05 | $62.49 | $179.45 | 1,039,301 | — | — |
| 2025-12-04 | $62.05 | $178.19 | 1,258,801 | — | — |
| 2025-12-03 | $62.09 | $178.30 | 1,713,663 | — | — |
| 2025-12-02 | $60.40 | $173.45 | 854,606 | — | — |
| 2025-12-01 | $60.50 | $173.74 | 989,107 | — | — |
| 2025-11-28 | $59.60 | $171.15 | 460,968 | — | — |
| 2025-11-26 | $59.42 | $170.63 | 656,266 | — | — |
| 2025-11-25 | $59.86 | $171.90 | 1,006,144 | — | — |
| 2025-11-24 | $57.94 | $166.38 | 829,552 | — | — |
| 2025-11-21 | $57.64 | $165.52 | 1,088,691 | — | — |
| 2025-11-20 | $55.80 | $160.24 | 1,613,574 | — | — |
| 2025-11-19 | $56.31 | $161.70 | 1,455,139 | — | — |
| 2025-11-18 | $55.34 | $158.92 | 954,374 | — | — |
| 2025-11-17 | $54.51 | $156.53 | 1,515,929 | — | — |
| 2025-11-14 | $56.43 | $162.05 | 929,819 | — | — |
| 2025-11-13 | $56.70 | $162.82 | 1,046,646 | — | — |
| 2025-11-12 | $57.57 | $165.32 | 900,805 | — | — |
| 2025-11-11 | $57.20 | $164.26 | 819,447 | — | — |
| 2025-11-10 | $57.30 | $164.55 | 833,405 | — | — |
| 2025-11-07 | $57.56 | $164.14 | 1,068,254 | — | — |
| 2025-11-06 | $56.62 | $161.46 | 983,900 | — | — |
| 2025-11-05 | $57.24 | $163.23 | 1,307,467 | — | — |
| 2025-11-04 | $56.68 | $161.63 | 1,247,732 | — | — |
| 2025-11-03 | $56.89 | $162.23 | 1,743,670 | — | — |
| 2025-10-31 | $57.04 | $162.66 | 1,348,003 | — | — |
| 2025-10-30 | $56.59 | $161.38 | 1,588,295 | — | — |
| 2025-10-29 | $56.16 | $160.15 | 1,412,208 | — | — |
| 2025-10-28 | $56.59 | $161.38 | 1,268,377 | — | — |
| 2025-10-27 | $57.10 | $162.83 | 1,720,807 | — | — |
| 2025-10-24 | $56.48 | $161.06 | 1,454,747 | — | — |
| 2025-10-23 | $55.81 | $159.15 | 1,447,431 | — | — |
| 2025-10-22 | $55.91 | $159.44 | 2,199,317 | — | — |
| 2025-10-21 | $56.10 | $159.98 | 2,087,888 | — | — |
| 2025-10-20 | $54.83 | $156.36 | 2,395,548 | — | — |
| 2025-10-17 | $54.27 | $154.76 | 3,333,907 | — | — |
| 2025-10-16 | $54.10 | $154.28 | 4,151,690 | — | — |
| 2025-10-15 | $58.20 | $165.97 | 1,820,539 | — | — |
| 2025-10-14 | $59.44 | $169.51 | 1,060,035 | — | — |
| 2025-10-13 | $57.18 | $163.06 | 1,295,411 | — | — |
| 2025-10-10 | $55.75 | $158.98 | 1,154,465 | — | — |
| 2025-10-09 | $59.18 | $168.76 | 1,227,091 | — | — |
| 2025-10-08 | $58.86 | $167.85 | 1,179,834 | — | — |
| 2025-10-07 | $60.13 | $171.47 | 1,085,117 | — | — |
| 2025-10-06 | $61.45 | $175.24 | 1,755,305 | — | — |
| 2025-10-03 | $59.61 | $169.99 | 1,023,855 | — | — |
| 2025-10-02 | $58.96 | $168.14 | 1,052,368 | — | — |
| 2025-10-01 | $58.99 | $168.22 | 1,473,308 | — | — |
| 2025-09-30 | $59.44 | $169.51 | 1,580,172 | — | — |
| 2025-09-29 | $59.58 | $169.90 | 1,058,313 | — | — |
| 2025-09-26 | $59.84 | $170.65 | 828,064 | — | — |
| 2025-09-25 | $59.82 | $170.59 | 1,244,639 | — | — |
| 2025-09-24 | $60.16 | $171.56 | 850,159 | — | — |
| 2025-09-23 | $60.71 | $173.13 | 884,536 | — | — |
| 2025-09-22 | $60.69 | $173.07 | 1,226,623 | — | — |
| 2025-09-19 | $61.54 | $175.49 | 3,389,612 | — | — |
| 2025-09-18 | $62.32 | $177.72 | 1,371,940 | — | — |
| 2025-09-17 | $60.65 | $172.96 | 1,426,824 | — | — |
| 2025-09-16 | $59.49 | $169.65 | 2,530,942 | — | — |
| 2025-09-15 | $60.62 | $172.87 | 1,640,082 | — | — |
| 2025-09-12 | $61.50 | $175.38 | 1,363,622 | — | — |
| 2025-09-11 | $61.95 | $176.66 | 1,405,265 | — | — |
| 2025-09-10 | $61.66 | $175.84 | 2,100,725 | — | — |
| 2025-09-09 | $61.22 | $174.58 | 1,067,583 | — | — |
| 2025-09-08 | $62.08 | $177.03 | 1,322,308 | — | — |
| 2025-09-05 | $62.01 | $176.83 | 1,210,067 | — | — |
| 2025-09-04 | $62.92 | $179.43 | 885,781 | — | — |
| 2025-09-03 | $61.77 | $176.15 | 1,116,440 | — | — |
| 2025-09-02 | $62.25 | $177.52 | 941,611 | — | — |
| 2025-08-29 | $62.22 | $177.43 | 928,210 | — | — |
| 2025-08-28 | $62.30 | $177.66 | 876,074 | — | — |
| 2025-08-27 | $62.63 | $178.60 | 1,196,346 | — | — |
| 2025-08-26 | $62.00 | $176.81 | 1,290,947 | — | — |
| 2025-08-25 | $61.13 | $174.32 | 861,314 | — | — |
| 2025-08-22 | $61.48 | $175.32 | 1,512,648 | — | — |
| 2025-08-21 | $58.18 | $165.91 | 832,007 | — | — |
| 2025-08-20 | $58.36 | $166.43 | 899,641 | — | — |
| 2025-08-19 | $57.93 | $165.20 | 868,803 | — | — |
| 2025-08-18 | $58.22 | $166.03 | 962,439 | — | — |
| 2025-08-15 | $57.49 | $163.94 | 1,227,626 | — | — |
| 2025-08-14 | $58.43 | $166.63 | 737,041 | — | — |
| 2025-08-13 | $58.24 | $166.08 | 1,019,923 | — | — |
| 2025-08-12 | $57.76 | $164.71 | 1,278,830 | — | — |
| 2025-08-11 | $55.19 | $157.39 | 1,096,752 | — | — |
| 2025-08-08 | $55.85 | $158.13 | 1,034,202 | — | — |
| 2025-08-07 | $55.33 | $156.65 | 1,458,418 | — | — |
| 2025-08-06 | $56.18 | $159.06 | 1,358,755 | — | — |
| 2025-08-05 | $56.66 | $160.42 | 1,476,911 | — | — |
| 2025-08-04 | $56.62 | $160.31 | 1,380,368 | — | — |
| 2025-08-01 | $56.01 | $158.58 | 1,447,858 | — | — |
| 2025-07-31 | $57.65 | $163.22 | 1,382,658 | — | — |
| 2025-07-30 | $58.13 | $164.58 | 956,626 | — | — |
| 2025-07-29 | $58.89 | $166.73 | 1,163,573 | — | — |
| 2025-07-28 | $59.54 | $168.57 | 1,154,735 | — | — |
| 2025-07-25 | $59.96 | $169.76 | 1,392,203 | — | — |
| 2025-07-24 | $60.22 | $170.50 | 1,297,715 | — | — |
| 2025-07-23 | $61.84 | $175.09 | 1,630,930 | — | — |
| 2025-07-22 | $61.46 | $174.01 | 2,737,398 | — | — |
| 2025-07-21 | $60.32 | $170.78 | 1,306,514 | — | — |
| 2025-07-18 | $60.85 | $172.28 | 2,025,907 | — | — |
| 2025-07-17 | $60.05 | $170.02 | 3,630,039 | — | — |
| 2025-07-16 | $58.44 | $165.46 | 1,624,571 | — | — |
| 2025-07-15 | $57.91 | $163.96 | 1,565,713 | — | — |
| 2025-07-14 | $59.65 | $168.89 | 1,207,974 | — | — |
| 2025-07-11 | $58.88 | $166.71 | 921,364 | — | — |
| 2025-07-10 | $59.51 | $168.49 | 889,340 | — | — |
| 2025-07-09 | $58.89 | $166.73 | 1,560,595 | — | — |
| 2025-07-08 | $59.04 | $167.16 | 1,656,620 | — | — |
| 2025-07-07 | $58.21 | $164.81 | 1,299,746 | — | — |
| 2025-07-03 | $58.68 | $166.14 | 1,183,065 | — | — |
| 2025-07-02 | $57.76 | $163.53 | 1,354,937 | — | — |
| 2025-07-01 | $56.82 | $160.87 | 1,604,854 | — | — |
| 2025-06-30 | $54.60 | $154.59 | 1,300,960 | — | — |
| 2025-06-27 | $54.76 | $155.04 | 1,716,651 | — | — |
| 2025-06-26 | $54.68 | $154.81 | 1,047,110 | — | — |
| 2025-06-25 | $53.08 | $150.28 | 1,907,902 | — | — |
| 2025-06-24 | $53.68 | $151.98 | 1,384,968 | — | — |
| 2025-06-23 | $53.11 | $150.37 | 1,072,872 | — | — |
| 2025-06-20 | $52.00 | $147.23 | 2,444,611 | — | — |
| 2025-06-18 | $51.56 | $145.98 | 1,097,664 | — | — |
| 2025-06-17 | $50.77 | $143.74 | 1,283,628 | — | — |
| 2025-06-16 | $51.49 | $145.78 | 2,165,865 | — | — |
| 2025-06-13 | $51.94 | $147.06 | 1,646,831 | — | — |
| 2025-06-12 | $53.30 | $150.91 | 921,851 | — | — |
| 2025-06-11 | $53.90 | $152.61 | 1,157,351 | — | — |
| 2025-06-10 | $54.91 | $155.47 | 1,805,368 | — | — |
| 2025-06-09 | $53.81 | $152.35 | 1,218,310 | — | — |
| 2025-06-06 | $53.69 | $152.01 | 1,022,412 | — | — |
| 2025-06-05 | $52.32 | $148.13 | 1,544,226 | — | — |
| 2025-06-04 | $51.85 | $146.80 | 1,337,364 | — | — |
| 2025-06-03 | $52.06 | $147.40 | 1,117,880 | — | — |
| 2025-06-02 | $51.35 | $145.39 | 1,437,172 | — | — |
| 2025-05-30 | $51.48 | $145.75 | 1,397,938 | — | — |
| 2025-05-29 | $52.10 | $147.51 | 866,029 | — | — |
| 2025-05-28 | $51.60 | $146.09 | 957,942 | — | — |
| 2025-05-27 | $52.50 | $148.64 | 1,318,676 | — | — |
| 2025-05-23 | $51.24 | $145.07 | 1,128,546 | — | — |
| 2025-05-22 | $51.30 | $145.24 | 1,390,782 | — | — |
| 2025-05-21 | $50.79 | $143.80 | 2,306,313 | — | — |
| 2025-05-20 | $52.65 | $149.07 | 1,258,045 | — | — |
| 2025-05-19 | $52.48 | $148.59 | 1,026,080 | — | — |
| 2025-05-16 | $52.90 | $149.77 | 717,232 | — | — |
| 2025-05-15 | $52.92 | $149.83 | 898,128 | — | — |
| 2025-05-14 | $53.31 | $150.94 | 1,199,092 | — | — |
| 2025-05-13 | $52.88 | $149.72 | 828,334 | — | — |
| 2025-05-12 | $52.90 | $149.77 | 1,494,420 | — | — |
| 2025-05-09 | $49.81 | $139.89 | 541,023 | — | — |
| 2025-05-08 | $50.16 | $140.88 | 911,398 | — | — |
| 2025-05-07 | $48.71 | $136.80 | 926,844 | — | — |
| 2025-05-06 | $48.59 | $136.47 | 809,364 | — | — |
| 2025-05-05 | $49.49 | $138.99 | 775,257 | — | — |
| 2025-05-02 | $49.75 | $139.73 | 1,064,013 | — | — |
| 2025-05-01 | $47.81 | $134.28 | 833,949 | — | — |
| 2025-04-30 | $47.30 | $132.84 | 1,260,507 | — | — |
| 2025-04-29 | $47.70 | $133.97 | 1,181,258 | — | — |
| 2025-04-28 | $47.64 | $133.80 | 1,127,564 | — | — |
| 2025-04-25 | $47.50 | $133.41 | 1,787,904 | — | — |
| 2025-04-24 | $47.90 | $134.53 | 3,531,908 | — | — |
| 2025-04-23 | $47.16 | $132.45 | 2,257,530 | — | — |
| 2025-04-22 | $46.16 | $129.64 | 1,520,095 | — | — |
| 2025-04-21 | $44.54 | $125.09 | 1,424,186 | — | — |
| 2025-04-17 | $45.15 | $126.81 | 1,184,017 | — | — |
| 2025-04-16 | $44.33 | $124.50 | 1,052,775 | — | — |
| 2025-04-15 | $44.36 | $124.59 | 1,208,646 | — | — |
| 2025-04-14 | $43.44 | $122.00 | 1,431,977 | — | — |
| 2025-04-11 | $42.37 | $119.00 | 1,840,195 | — | — |
| 2025-04-10 | $42.19 | $118.49 | 2,349,201 | — | — |
| 2025-04-09 | $46.66 | $131.05 | 2,594,267 | — | — |
| 2025-04-08 | $41.80 | $117.40 | 1,950,321 | — | — |
| 2025-04-07 | $42.45 | $119.22 | 2,169,031 | — | — |
| 2025-04-04 | $41.76 | $117.28 | 1,891,967 | — | — |
| 2025-04-03 | $43.95 | $123.44 | 3,014,484 | — | — |
| 2025-04-02 | $51.49 | $144.61 | 876,590 | — | — |
| 2025-04-01 | $50.73 | $142.48 | 1,299,007 | — | — |
| 2025-03-31 | $51.55 | $144.78 | 1,367,567 | — | — |
| 2025-03-28 | $51.03 | $143.32 | 1,087,962 | — | — |
| 2025-03-27 | $52.02 | $146.10 | 778,452 | — | — |
| 2025-03-26 | $52.30 | $146.89 | 650,281 | — | — |
| 2025-03-25 | $52.67 | $147.93 | 907,861 | — | — |
| 2025-03-24 | $52.75 | $148.15 | 1,523,587 | — | — |
| 2025-03-21 | $51.62 | $144.98 | 2,174,271 | — | — |
| 2025-03-20 | $51.52 | $144.70 | 1,185,802 | — | — |
| 2025-03-19 | $52.10 | $146.33 | 1,600,776 | — | — |
| 2025-03-18 | $50.93 | $143.04 | 1,462,990 | — | — |
| 2025-03-17 | $50.86 | $142.84 | 1,815,791 | — | — |
| 2025-03-14 | $50.36 | $141.44 | 1,386,637 | — | — |
| 2025-03-13 | $48.52 | $136.27 | 1,823,764 | — | — |
| 2025-03-12 | $49.69 | $139.56 | 1,428,635 | — | — |
| 2025-03-11 | $48.72 | $136.83 | 1,982,128 | — | — |
| 2025-03-10 | $47.55 | $133.55 | 2,558,972 | — | — |
| 2025-03-07 | $51.11 | $143.54 | 1,887,942 | — | — |
| 2025-03-06 | $51.71 | $145.23 | 1,687,661 | — | — |
| 2025-03-05 | $53.15 | $149.27 | 1,607,336 | — | — |
| 2025-03-04 | $52.56 | $147.62 | 1,167,746 | — | — |
| 2025-03-03 | $54.32 | $152.56 | 1,613,629 | — | — |
| 2025-02-28 | $56.32 | $158.18 | 1,368,514 | — | — |
| 2025-02-27 | $55.94 | $157.11 | 563,499 | — | — |
| 2025-02-26 | $55.66 | $156.32 | 605,941 | — | — |
| 2025-02-25 | $55.44 | $155.71 | 881,798 | — | — |
| 2025-02-24 | $55.70 | $156.44 | 885,546 | — | — |
| 2025-02-21 | $55.80 | $156.72 | 908,543 | — | — |
| 2025-02-20 | $57.67 | $161.97 | 922,504 | — | — |
| 2025-02-19 | $58.67 | $164.78 | 1,597,860 | — | — |
| 2025-02-18 | $59.07 | $165.90 | 1,029,444 | — | — |
| 2025-02-14 | $59.12 | $166.04 | 480,316 | — | — |
| 2025-02-13 | $58.96 | $165.59 | 461,722 | — | — |
| 2025-02-12 | $58.79 | $165.11 | 613,639 | — | — |
| 2025-02-11 | $59.85 | $168.09 | 476,859 | — | — |
| 2025-02-10 | $59.14 | $166.10 | 703,598 | — | — |
| 2025-02-07 | $60.85 | $169.78 | 647,785 | — | — |
| 2025-02-06 | $61.41 | $171.34 | 759,907 | — | — |
| 2025-02-05 | $60.49 | $168.77 | 685,376 | — | — |
| 2025-02-04 | $60.24 | $168.07 | 612,816 | — | — |
| 2025-02-03 | $58.97 | $164.53 | 1,026,790 | — | — |
| 2025-01-31 | $60.24 | $168.07 | 1,102,975 | — | — |
| 2025-01-30 | $60.15 | $167.82 | 573,295 | — | — |
| 2025-01-29 | $59.82 | $166.90 | 804,849 | — | — |
| 2025-01-28 | $59.36 | $165.62 | 912,152 | — | — |
| 2025-01-27 | $59.13 | $164.98 | 687,000 | — | — |
| 2025-01-24 | $58.97 | $164.53 | 916,524 | — | — |
| 2025-01-23 | $58.62 | $163.55 | 1,563,812 | — | — |
| 2025-01-22 | $59.31 | $165.48 | 1,028,583 | — | — |
| 2025-01-21 | $60.27 | $168.16 | 1,160,643 | — | — |
| 2025-01-17 | $59.67 | $166.48 | 1,736,801 | — | — |
| 2025-01-16 | $57.94 | $161.66 | 1,633,238 | — | — |
| 2025-01-15 | $58.16 | $162.27 | 1,432,830 | — | — |
| 2025-01-14 | $56.46 | $157.53 | 1,333,228 | — | — |
| 2025-01-13 | $54.84 | $153.01 | 1,009,355 | — | — |
| 2025-01-10 | $53.65 | $149.69 | 1,138,953 | — | — |
| 2025-01-08 | $55.27 | $154.21 | 789,718 | — | — |
| 2025-01-07 | $55.07 | $153.65 | 959,073 | — | — |
| 2025-01-06 | $55.96 | $156.13 | 1,218,421 | — | — |
| 2025-01-03 | $55.48 | $154.79 | 842,513 | — | — |
| 2025-01-02 | $54.81 | $152.92 | 678,058 | — | — |