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
- 1980-03-17 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 | $57.49 | $119.97 | 1,589,500 | — | — |
| 2025-12-30 | $58.17 | $121.38 | 2,017,400 | — | — |
| 2025-12-29 | $58.22 | $121.49 | 1,764,800 | — | — |
| 2025-12-26 | $57.91 | $120.84 | 1,172,200 | — | — |
| 2025-12-24 | $57.78 | $120.57 | 767,800 | — | — |
| 2025-12-23 | $57.47 | $119.92 | 2,073,100 | — | — |
| 2025-12-22 | $57.85 | $120.72 | 2,329,000 | — | — |
| 2025-12-19 | $58.24 | $121.53 | 7,828,800 | — | — |
| 2025-12-18 | $58.30 | $121.66 | 2,871,200 | — | — |
| 2025-12-17 | $58.56 | $122.20 | 2,901,100 | — | — |
| 2025-12-16 | $57.98 | $120.99 | 3,847,900 | — | — |
| 2025-12-15 | $60.20 | $125.62 | 2,645,900 | — | — |
| 2025-12-12 | $60.01 | $125.22 | 2,996,600 | — | — |
| 2025-12-11 | $59.92 | $125.04 | 2,427,400 | — | — |
| 2025-12-10 | $58.21 | $121.47 | 2,961,900 | — | — |
| 2025-12-09 | $58.07 | $121.18 | 2,543,500 | — | — |
| 2025-12-08 | $57.94 | $120.90 | 2,428,400 | — | — |
| 2025-12-05 | $59.01 | $123.14 | 1,925,500 | — | — |
| 2025-12-04 | $59.36 | $123.87 | 2,924,700 | — | — |
| 2025-12-03 | $59.80 | $124.79 | 2,239,200 | — | — |
| 2025-12-02 | $60.31 | $125.85 | 1,800,900 | — | — |
| 2025-12-01 | $60.52 | $126.29 | 2,450,000 | — | — |
| 2025-11-28 | $60.74 | $126.75 | 1,139,800 | — | — |
| 2025-11-26 | $60.55 | $126.35 | 2,159,200 | — | — |
| 2025-11-25 | $59.70 | $124.58 | 2,315,700 | — | — |
| 2025-11-24 | $58.65 | $122.39 | 5,782,000 | — | — |
| 2025-11-21 | $58.63 | $122.34 | 3,103,700 | — | — |
| 2025-11-20 | $57.87 | $120.76 | 2,997,400 | — | — |
| 2025-11-19 | $58.23 | $121.51 | 5,265,200 | — | — |
| 2025-11-18 | $61.03 | $126.29 | 3,312,200 | — | — |
| 2025-11-17 | $58.74 | $121.55 | 2,404,600 | — | — |
| 2025-11-14 | $58.61 | $121.28 | 3,103,300 | — | — |
| 2025-11-13 | $58.83 | $121.74 | 3,691,400 | — | — |
| 2025-11-12 | $57.75 | $119.50 | 3,130,700 | — | — |
| 2025-11-11 | $57.63 | $119.25 | 3,394,100 | — | — |
| 2025-11-10 | $56.00 | $115.88 | 4,063,200 | — | — |
| 2025-11-07 | $56.98 | $117.91 | 3,739,900 | — | — |
| 2025-11-06 | $56.72 | $117.37 | 4,019,000 | — | — |
| 2025-11-05 | $56.29 | $116.48 | 5,743,600 | — | — |
| 2025-11-04 | $60.12 | $124.40 | 8,265,200 | — | — |
| 2025-11-03 | $60.09 | $124.34 | 3,877,300 | — | — |
| 2025-10-31 | $60.53 | $125.25 | 4,037,500 | — | — |
| 2025-10-30 | $60.69 | $125.58 | 2,521,000 | — | — |
| 2025-10-29 | $60.52 | $125.23 | 3,183,200 | — | — |
| 2025-10-28 | $61.37 | $126.99 | 2,104,200 | — | — |
| 2025-10-27 | $61.94 | $128.17 | 3,409,400 | — | — |
| 2025-10-24 | $63.33 | $131.05 | 1,916,900 | — | — |
| 2025-10-23 | $62.51 | $129.35 | 2,047,800 | — | — |
| 2025-10-22 | $61.91 | $128.11 | 2,193,200 | — | — |
| 2025-10-21 | $61.72 | $127.72 | 2,822,600 | — | — |
| 2025-10-20 | $63.19 | $130.76 | 2,124,500 | — | — |
| 2025-10-17 | $63.33 | $131.05 | 3,048,600 | — | — |
| 2025-10-16 | $62.90 | $130.16 | 3,638,000 | — | — |
| 2025-10-15 | $63.38 | $131.15 | 5,344,100 | — | — |
| 2025-10-14 | $61.85 | $127.98 | 6,127,600 | — | — |
| 2025-10-13 | $61.64 | $127.55 | 3,609,400 | — | — |
| 2025-10-10 | $60.84 | $125.89 | 4,527,500 | — | — |
| 2025-10-09 | $61.31 | $126.87 | 3,706,600 | — | — |
| 2025-10-08 | $62.22 | $128.75 | 4,711,300 | — | — |
| 2025-10-07 | $62.89 | $130.14 | 3,486,700 | — | — |
| 2025-10-06 | $62.45 | $129.23 | 4,057,800 | — | — |
| 2025-10-03 | $61.04 | $126.31 | 4,260,900 | — | — |
| 2025-10-02 | $59.11 | $122.31 | 2,725,200 | — | — |
| 2025-10-01 | $59.25 | $122.60 | 3,650,700 | — | — |
| 2025-09-30 | $59.74 | $123.62 | 3,233,600 | — | — |
| 2025-09-29 | $60.31 | $124.80 | 4,268,100 | — | — |
| 2025-09-26 | $60.60 | $125.40 | 5,878,800 | — | — |
| 2025-09-25 | $61.07 | $126.37 | 2,939,400 | — | — |
| 2025-09-24 | $61.48 | $127.22 | 2,537,600 | — | — |
| 2025-09-23 | $60.70 | $125.60 | 3,624,600 | — | — |
| 2025-09-22 | $59.86 | $123.87 | 4,342,500 | — | — |
| 2025-09-19 | $61.65 | $127.57 | 11,658,500 | — | — |
| 2025-09-18 | $60.83 | $125.87 | 2,837,700 | — | — |
| 2025-09-17 | $61.09 | $126.41 | 3,084,000 | — | — |
| 2025-09-16 | $62.35 | $129.02 | 4,665,400 | — | — |
| 2025-09-15 | $60.53 | $125.25 | 3,085,800 | — | — |
| 2025-09-12 | $61.57 | $127.41 | 2,289,900 | — | — |
| 2025-09-11 | $61.42 | $127.09 | 2,909,300 | — | — |
| 2025-09-10 | $61.41 | $127.07 | 3,606,200 | — | — |
| 2025-09-09 | $62.19 | $128.69 | 2,316,900 | — | — |
| 2025-09-08 | $62.30 | $128.92 | 4,161,500 | — | — |
| 2025-09-05 | $62.94 | $130.24 | 2,656,400 | — | — |
| 2025-09-04 | $61.94 | $128.17 | 2,691,200 | — | — |
| 2025-09-03 | $61.72 | $127.72 | 3,028,500 | — | — |
| 2025-09-02 | $62.05 | $128.40 | 3,837,800 | — | — |
| 2025-08-29 | $62.64 | $129.62 | 2,760,600 | — | — |
| 2025-08-28 | $62.66 | $129.66 | 3,506,900 | — | — |
| 2025-08-27 | $62.71 | $129.76 | 2,896,100 | — | — |
| 2025-08-26 | $62.82 | $129.99 | 4,715,200 | — | — |
| 2025-08-25 | $64.21 | $132.87 | 3,365,300 | — | — |
| 2025-08-22 | $62.92 | $130.20 | 5,237,100 | — | — |
| 2025-08-21 | $61.12 | $126.47 | 4,190,200 | — | — |
| 2025-08-20 | $60.73 | $125.67 | 4,485,500 | — | — |
| 2025-08-19 | $59.96 | $123.02 | 3,475,500 | — | — |
| 2025-08-18 | $59.67 | $122.42 | 3,654,500 | — | — |
| 2025-08-15 | $59.75 | $122.59 | 2,935,700 | — | — |
| 2025-08-14 | $59.32 | $121.71 | 3,571,600 | — | — |
| 2025-08-13 | $59.82 | $122.73 | 4,223,900 | — | — |
| 2025-08-12 | $58.56 | $120.15 | 3,844,500 | — | — |
| 2025-08-11 | $58.28 | $119.57 | 3,063,300 | — | — |
| 2025-08-08 | $57.84 | $118.67 | 2,694,300 | — | — |
| 2025-08-07 | $57.86 | $118.71 | 3,943,600 | — | — |
| 2025-08-06 | $56.73 | $116.39 | 4,889,800 | — | — |
| 2025-08-05 | $57.62 | $118.22 | 5,761,300 | — | — |
| 2025-08-04 | $54.36 | $111.53 | 2,530,900 | — | — |
| 2025-08-01 | $53.85 | $110.48 | 2,583,100 | — | — |
| 2025-07-31 | $54.18 | $111.16 | 3,986,300 | — | — |
| 2025-07-30 | $55.20 | $113.25 | 3,352,600 | — | — |
| 2025-07-29 | $54.20 | $111.20 | 3,370,700 | — | — |
| 2025-07-28 | $54.76 | $112.35 | 1,751,300 | — | — |
| 2025-07-25 | $55.35 | $113.56 | 2,684,300 | — | — |
| 2025-07-24 | $55.50 | $113.87 | 2,346,800 | — | — |
| 2025-07-23 | $56.22 | $115.35 | 2,589,600 | — | — |
| 2025-07-22 | $55.41 | $113.68 | 2,365,600 | — | — |
| 2025-07-21 | $54.15 | $111.10 | 2,069,900 | — | — |
| 2025-07-18 | $54.39 | $111.59 | 2,983,000 | — | — |
| 2025-07-17 | $53.54 | $109.85 | 4,503,700 | — | — |
| 2025-07-16 | $54.00 | $110.79 | 3,487,300 | — | — |
| 2025-07-15 | $53.73 | $110.24 | 3,548,800 | — | — |
| 2025-07-14 | $54.30 | $111.41 | 2,313,600 | — | — |
| 2025-07-11 | $54.94 | $112.72 | 2,190,000 | — | — |
| 2025-07-10 | $54.89 | $112.62 | 3,013,500 | — | — |
| 2025-07-09 | $54.00 | $110.79 | 3,184,500 | — | — |
| 2025-07-08 | $54.55 | $111.92 | 3,015,300 | — | — |
| 2025-07-07 | $54.52 | $111.86 | 2,761,100 | — | — |
| 2025-07-03 | $55.31 | $113.48 | 2,259,900 | — | — |
| 2025-07-02 | $55.90 | $114.69 | 4,662,400 | — | — |
| 2025-07-01 | $54.45 | $111.71 | 5,012,100 | — | — |
| 2025-06-30 | $52.78 | $108.29 | 4,198,800 | — | — |
| 2025-06-27 | $51.98 | $106.65 | 4,770,100 | — | — |
| 2025-06-26 | $53.17 | $109.09 | 3,598,200 | — | — |
| 2025-06-25 | $52.30 | $107.30 | 4,524,700 | — | — |
| 2025-06-24 | $52.93 | $108.60 | 4,966,100 | — | — |
| 2025-06-23 | $52.82 | $108.37 | 3,640,900 | — | — |
| 2025-06-20 | $53.61 | $109.99 | 8,469,900 | — | — |
| 2025-06-18 | $53.99 | $110.77 | 4,620,900 | — | — |
| 2025-06-17 | $54.10 | $111.00 | 5,309,400 | — | — |
| 2025-06-16 | $54.16 | $111.12 | 8,322,300 | — | — |
| 2025-06-13 | $52.00 | $106.69 | 7,556,200 | — | — |
| 2025-06-12 | $49.66 | $101.89 | 3,330,000 | — | — |
| 2025-06-11 | $48.67 | $99.85 | 3,330,200 | — | — |
| 2025-06-10 | $48.74 | $100.00 | 2,819,600 | — | — |
| 2025-06-09 | $47.90 | $98.28 | 2,332,200 | — | — |
| 2025-06-06 | $47.42 | $97.29 | 2,169,600 | — | — |
| 2025-06-05 | $46.98 | $96.39 | 2,287,600 | — | — |
| 2025-06-04 | $47.24 | $96.92 | 3,223,400 | — | — |
| 2025-06-03 | $47.28 | $97.00 | 3,690,300 | — | — |
| 2025-06-02 | $48.10 | $98.69 | 2,648,100 | — | — |
| 2025-05-30 | $48.27 | $99.03 | 4,963,000 | — | — |
| 2025-05-29 | $48.37 | $99.24 | 1,812,900 | — | — |
| 2025-05-28 | $48.35 | $99.20 | 2,229,400 | — | — |
| 2025-05-27 | $48.63 | $99.77 | 2,011,600 | — | — |
| 2025-05-23 | $47.94 | $98.36 | 1,674,700 | — | — |
| 2025-05-22 | $47.96 | $98.40 | 2,573,600 | — | — |
| 2025-05-21 | $48.30 | $99.10 | 2,805,000 | — | — |
| 2025-05-20 | $50.16 | $101.87 | 2,467,900 | — | — |
| 2025-05-19 | $50.01 | $101.56 | 3,395,100 | — | — |
| 2025-05-16 | $50.13 | $101.80 | 3,227,600 | — | — |
| 2025-05-15 | $48.86 | $99.23 | 4,177,700 | — | — |
| 2025-05-14 | $49.41 | $100.34 | 2,896,800 | — | — |
| 2025-05-13 | $50.69 | $102.94 | 4,538,700 | — | — |
| 2025-05-12 | $49.90 | $101.34 | 4,470,100 | — | — |
| 2025-05-09 | $48.53 | $98.56 | 3,079,700 | — | — |
| 2025-05-08 | $47.70 | $96.87 | 3,126,500 | — | — |
| 2025-05-07 | $47.88 | $97.24 | 4,618,300 | — | — |
| 2025-05-06 | $48.32 | $98.13 | 4,916,900 | — | — |
| 2025-05-05 | $47.50 | $96.46 | 3,168,800 | — | — |
| 2025-05-02 | $47.85 | $97.17 | 2,691,000 | — | — |
| 2025-05-01 | $47.58 | $96.63 | 2,246,800 | — | — |
| 2025-04-30 | $47.75 | $96.97 | 4,366,900 | — | — |
| 2025-04-29 | $47.78 | $97.03 | 1,903,200 | — | — |
| 2025-04-28 | $48.05 | $97.58 | 2,095,200 | — | — |
| 2025-04-25 | $48.25 | $97.99 | 2,261,700 | — | — |
| 2025-04-24 | $48.78 | $99.06 | 2,151,900 | — | — |
| 2025-04-23 | $48.12 | $97.72 | 2,202,900 | — | — |
| 2025-04-22 | $48.54 | $98.58 | 3,166,700 | — | — |
| 2025-04-21 | $48.09 | $97.66 | 3,130,300 | — | — |
| 2025-04-17 | $47.82 | $97.11 | 3,503,100 | — | — |
| 2025-04-16 | $46.13 | $93.68 | 4,132,200 | — | — |
| 2025-04-15 | $46.07 | $93.56 | 2,723,400 | — | — |
| 2025-04-14 | $46.43 | $94.29 | 2,663,800 | — | — |
| 2025-04-11 | $45.84 | $93.09 | 3,950,400 | — | — |
| 2025-04-10 | $44.48 | $90.33 | 5,105,700 | — | — |
| 2025-04-09 | $44.38 | $90.13 | 5,982,400 | — | — |
| 2025-04-08 | $41.79 | $84.87 | 4,504,200 | — | — |
| 2025-04-07 | $42.98 | $87.28 | 6,206,600 | — | — |
| 2025-04-04 | $43.32 | $87.97 | 6,807,300 | — | — |
| 2025-04-03 | $47.57 | $96.61 | 3,909,900 | — | — |
| 2025-04-02 | $47.97 | $97.42 | 2,655,700 | — | — |
| 2025-04-01 | $48.21 | $97.91 | 2,971,500 | — | — |
| 2025-03-31 | $48.01 | $97.50 | 3,041,100 | — | — |
| 2025-03-28 | $47.87 | $97.22 | 2,077,400 | — | — |
| 2025-03-27 | $48.28 | $98.05 | 3,975,400 | — | — |
| 2025-03-26 | $47.07 | $95.59 | 2,985,700 | — | — |
| 2025-03-25 | $46.05 | $93.52 | 3,853,700 | — | — |
| 2025-03-24 | $45.93 | $93.28 | 3,992,300 | — | — |
| 2025-03-21 | $46.10 | $93.62 | 50,983,400 | — | — |
| 2025-03-20 | $46.52 | $94.47 | 5,540,700 | — | — |
| 2025-03-19 | $46.93 | $95.31 | 5,744,800 | — | — |
| 2025-03-18 | $47.68 | $96.83 | 3,740,400 | — | — |
| 2025-03-17 | $47.99 | $97.46 | 4,661,600 | — | — |
| 2025-03-14 | $47.18 | $95.81 | 2,922,500 | — | — |
| 2025-03-13 | $47.25 | $95.96 | 3,557,300 | — | — |
| 2025-03-12 | $47.08 | $95.61 | 4,061,000 | — | — |
| 2025-03-11 | $48.64 | $98.78 | 4,958,100 | — | — |
| 2025-03-10 | $50.61 | $102.78 | 6,451,400 | — | — |
| 2025-03-07 | $49.44 | $100.40 | 4,428,600 | — | — |
| 2025-03-06 | $48.06 | $97.60 | 4,417,900 | — | — |
| 2025-03-05 | $45.80 | $93.01 | 3,265,600 | — | — |
| 2025-03-04 | $45.82 | $93.05 | 3,633,900 | — | — |
| 2025-03-03 | $46.58 | $94.60 | 3,366,100 | — | — |
| 2025-02-28 | $47.20 | $95.85 | 6,678,100 | — | — |
| 2025-02-27 | $46.59 | $94.62 | 3,405,800 | — | — |
| 2025-02-26 | $46.98 | $95.41 | 3,898,800 | — | — |
| 2025-02-25 | $48.76 | $99.02 | 3,985,400 | — | — |
| 2025-02-24 | $48.40 | $98.29 | 5,041,400 | — | — |
| 2025-02-21 | $48.19 | $97.86 | 5,487,500 | — | — |
| 2025-02-20 | $46.55 | $94.53 | 2,704,200 | — | — |
| 2025-02-19 | $46.04 | $93.50 | 3,163,000 | — | — |
| 2025-02-18 | $45.91 | $93.23 | 3,040,400 | — | — |
| 2025-02-14 | $46.10 | $92.58 | 3,382,100 | — | — |
| 2025-02-13 | $45.71 | $91.80 | 5,556,900 | — | — |
| 2025-02-12 | $45.22 | $90.82 | 3,454,800 | — | — |
| 2025-02-11 | $46.44 | $93.27 | 2,933,900 | — | — |
| 2025-02-10 | $46.09 | $92.56 | 4,392,000 | — | — |
| 2025-02-07 | $45.76 | $91.90 | 4,346,300 | — | — |
| 2025-02-06 | $45.55 | $91.48 | 5,401,400 | — | — |
| 2025-02-05 | $46.45 | $93.29 | 7,418,800 | — | — |
| 2025-02-04 | $47.49 | $95.38 | 7,220,100 | — | — |
| 2025-02-03 | $50.02 | $100.46 | 4,491,000 | — | — |
| 2025-01-31 | $51.23 | $102.89 | 6,847,800 | — | — |
| 2025-01-30 | $51.67 | $103.77 | 2,393,800 | — | — |
| 2025-01-29 | $51.66 | $103.75 | 3,468,000 | — | — |
| 2025-01-28 | $50.59 | $101.60 | 2,450,700 | — | — |
| 2025-01-27 | $52.17 | $104.78 | 3,437,900 | — | — |
| 2025-01-24 | $50.51 | $101.44 | 2,737,400 | — | — |
| 2025-01-23 | $50.66 | $101.74 | 2,278,200 | — | — |
| 2025-01-22 | $50.52 | $101.46 | 3,053,100 | — | — |
| 2025-01-21 | $51.22 | $102.87 | 3,062,400 | — | — |
| 2025-01-17 | $51.29 | $103.01 | 3,234,800 | — | — |
| 2025-01-16 | $51.01 | $102.45 | 2,051,200 | — | — |
| 2025-01-15 | $51.14 | $102.71 | 2,773,500 | — | — |
| 2025-01-14 | $51.19 | $102.81 | 3,063,700 | — | — |
| 2025-01-13 | $52.12 | $104.68 | 4,102,600 | — | — |
| 2025-01-10 | $51.09 | $102.61 | 4,497,600 | — | — |
| 2025-01-08 | $49.84 | $100.10 | 3,493,600 | — | — |
| 2025-01-07 | $49.43 | $99.27 | 2,147,400 | — | — |
| 2025-01-06 | $49.63 | $99.67 | 2,304,500 | — | — |
| 2025-01-03 | $50.05 | $100.52 | 1,984,400 | — | — |
| 2025-01-02 | $50.22 | $100.86 | 2,003,700 | — | — |