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 | $82.79 | $141.99 | 242,700 | — | — |
| 2025-12-30 | $83.52 | $143.24 | 242,000 | — | — |
| 2025-12-29 | $84.51 | $144.94 | 230,400 | — | — |
| 2025-12-26 | $85.07 | $145.90 | 147,500 | — | — |
| 2025-12-24 | $86.03 | $147.54 | 95,600 | — | — |
| 2025-12-23 | $85.44 | $146.53 | 258,100 | — | — |
| 2025-12-22 | $86.18 | $147.80 | 337,600 | — | — |
| 2025-12-19 | $82.71 | $141.85 | 1,784,000 | — | — |
| 2025-12-18 | $81.88 | $140.43 | 347,300 | — | — |
| 2025-12-17 | $81.21 | $139.28 | 343,700 | — | — |
| 2025-12-16 | $81.49 | $139.76 | 264,800 | — | — |
| 2025-12-15 | $82.71 | $141.85 | 284,200 | — | — |
| 2025-12-12 | $83.68 | $143.51 | 330,100 | — | — |
| 2025-12-11 | $84.34 | $144.65 | 343,600 | — | — |
| 2025-12-10 | $82.25 | $141.06 | 407,900 | — | — |
| 2025-12-09 | $79.47 | $136.29 | 291,900 | — | — |
| 2025-12-08 | $81.13 | $139.14 | 327,400 | — | — |
| 2025-12-05 | $82.70 | $141.83 | 296,300 | — | — |
| 2025-12-04 | $83.79 | $143.70 | 206,400 | — | — |
| 2025-12-03 | $82.64 | $141.73 | 202,300 | — | — |
| 2025-12-02 | $82.88 | $142.14 | 400,200 | — | — |
| 2025-12-01 | $81.60 | $139.95 | 290,100 | — | — |
| 2025-11-28 | $83.21 | $142.71 | 181,400 | — | — |
| 2025-11-26 | $82.98 | $142.31 | 487,800 | — | — |
| 2025-11-25 | $82.51 | $141.51 | 474,600 | — | — |
| 2025-11-24 | $79.67 | $136.64 | 447,400 | — | — |
| 2025-11-21 | $77.69 | $133.24 | 430,000 | — | — |
| 2025-11-20 | $77.35 | $132.66 | 382,700 | — | — |
| 2025-11-19 | $78.56 | $134.73 | 289,900 | — | — |
| 2025-11-18 | $77.76 | $133.36 | 274,900 | — | — |
| 2025-11-17 | $78.95 | $135.40 | 305,700 | — | — |
| 2025-11-14 | $81.81 | $140.31 | 422,600 | — | — |
| 2025-11-13 | $80.08 | $137.34 | 414,500 | — | — |
| 2025-11-12 | $83.65 | $143.46 | 467,600 | — | — |
| 2025-11-11 | $83.84 | $143.79 | 360,000 | — | — |
| 2025-11-10 | $83.31 | $142.88 | 364,200 | — | — |
| 2025-11-07 | $82.42 | $141.35 | 241,200 | — | — |
| 2025-11-06 | $82.25 | $141.06 | 296,100 | — | — |
| 2025-11-05 | $83.60 | $143.38 | 313,900 | — | — |
| 2025-11-04 | $83.96 | $143.99 | 275,400 | — | — |
| 2025-11-03 | $85.73 | $147.03 | 348,200 | — | — |
| 2025-10-31 | $84.21 | $144.42 | 331,200 | — | — |
| 2025-10-30 | $84.22 | $144.44 | 391,600 | — | — |
| 2025-10-29 | $84.84 | $145.50 | 336,400 | — | — |
| 2025-10-28 | $84.56 | $145.02 | 390,300 | — | — |
| 2025-10-27 | $84.59 | $145.07 | 345,200 | — | — |
| 2025-10-24 | $86.48 | $148.32 | 225,700 | — | — |
| 2025-10-23 | $85.69 | $146.96 | 374,100 | — | — |
| 2025-10-22 | $81.33 | $139.48 | 359,700 | — | — |
| 2025-10-21 | $84.73 | $145.31 | 221,400 | — | — |
| 2025-10-20 | $84.02 | $144.10 | 306,200 | — | — |
| 2025-10-17 | $83.01 | $142.36 | 290,800 | — | — |
| 2025-10-16 | $82.86 | $142.11 | 645,400 | — | — |
| 2025-10-15 | $82.79 | $141.99 | 276,600 | — | — |
| 2025-10-14 | $82.93 | $142.23 | 343,700 | — | — |
| 2025-10-13 | $81.28 | $139.40 | 299,800 | — | — |
| 2025-10-10 | $78.32 | $134.32 | 616,800 | — | — |
| 2025-10-09 | $81.27 | $139.38 | 459,600 | — | — |
| 2025-10-08 | $84.01 | $144.08 | 450,100 | — | — |
| 2025-10-07 | $83.06 | $142.45 | 456,400 | — | — |
| 2025-10-06 | $83.35 | $142.95 | 789,000 | — | — |
| 2025-10-03 | $81.80 | $140.29 | 773,300 | — | — |
| 2025-10-02 | $83.95 | $143.98 | 1,659,600 | — | — |
| 2025-10-01 | $84.34 | $144.65 | 2,693,700 | — | — |
| 2025-09-30 | $89.67 | $153.79 | 683,800 | — | — |
| 2025-09-29 | $87.90 | $150.75 | 655,400 | — | — |
| 2025-09-26 | $86.34 | $148.08 | 995,100 | — | — |
| 2025-09-25 | $82.66 | $141.76 | 799,300 | — | — |
| 2025-09-24 | $81.62 | $139.98 | 1,431,500 | — | — |
| 2025-09-23 | $78.35 | $134.37 | 1,330,300 | — | — |
| 2025-09-22 | $76.90 | $131.89 | 651,300 | — | — |
| 2025-09-19 | $75.30 | $129.14 | 851,400 | — | — |
| 2025-09-18 | $75.93 | $130.22 | 358,000 | — | — |
| 2025-09-17 | $74.76 | $128.22 | 414,300 | — | — |
| 2025-09-16 | $75.75 | $129.91 | 424,500 | — | — |
| 2025-09-15 | $74.43 | $127.65 | 364,600 | — | — |
| 2025-09-12 | $74.19 | $127.24 | 161,100 | — | — |
| 2025-09-11 | $75.32 | $129.18 | 197,700 | — | — |
| 2025-09-10 | $74.05 | $127.00 | 195,900 | — | — |
| 2025-09-09 | $73.92 | $126.77 | 212,900 | — | — |
| 2025-09-08 | $74.77 | $128.23 | 237,500 | — | — |
| 2025-09-05 | $75.30 | $129.14 | 326,300 | — | — |
| 2025-09-04 | $77.11 | $132.25 | 243,300 | — | — |
| 2025-09-03 | $75.68 | $129.79 | 385,500 | — | — |
| 2025-09-02 | $76.37 | $130.98 | 267,500 | — | — |
| 2025-08-29 | $75.66 | $129.76 | 206,300 | — | — |
| 2025-08-28 | $75.81 | $130.02 | 259,500 | — | — |
| 2025-08-27 | $75.82 | $130.03 | 257,600 | — | — |
| 2025-08-26 | $76.79 | $131.70 | 238,900 | — | — |
| 2025-08-25 | $75.09 | $128.78 | 236,700 | — | — |
| 2025-08-22 | $75.82 | $130.03 | 422,900 | — | — |
| 2025-08-21 | $71.73 | $123.02 | 187,900 | — | — |
| 2025-08-20 | $71.77 | $123.09 | 363,800 | — | — |
| 2025-08-19 | $73.85 | $126.65 | 242,800 | — | — |
| 2025-08-18 | $75.75 | $129.91 | 247,500 | — | — |
| 2025-08-15 | $75.38 | $129.28 | 375,300 | — | — |
| 2025-08-14 | $77.15 | $132.31 | 348,600 | — | — |
| 2025-08-13 | $78.68 | $134.94 | 442,600 | — | — |
| 2025-08-12 | $78.01 | $133.79 | 495,600 | — | — |
| 2025-08-11 | $75.40 | $129.31 | 787,500 | — | — |
| 2025-08-08 | $74.79 | $128.27 | 708,400 | — | — |
| 2025-08-07 | $72.06 | $123.58 | 274,400 | — | — |
| 2025-08-06 | $72.08 | $123.62 | 244,800 | — | — |
| 2025-08-05 | $72.40 | $124.17 | 294,200 | — | — |
| 2025-08-04 | $73.54 | $126.12 | 385,300 | — | — |
| 2025-08-01 | $72.99 | $125.18 | 339,500 | — | — |
| 2025-07-31 | $74.71 | $128.13 | 356,300 | — | — |
| 2025-07-30 | $75.82 | $130.03 | 367,100 | — | — |
| 2025-07-29 | $76.10 | $130.51 | 304,800 | — | — |
| 2025-07-28 | $76.80 | $131.71 | 376,900 | — | — |
| 2025-07-25 | $76.48 | $131.17 | 382,600 | — | — |
| 2025-07-24 | $77.50 | $132.91 | 609,700 | — | — |
| 2025-07-23 | $79.45 | $136.26 | 786,600 | — | — |
| 2025-07-22 | $79.01 | $135.50 | 391,800 | — | — |
| 2025-07-21 | $80.55 | $138.15 | 445,200 | — | — |
| 2025-07-18 | $83.64 | $143.44 | 914,800 | — | — |
| 2025-07-17 | $85.10 | $145.95 | 1,812,000 | — | — |
| 2025-07-16 | $74.88 | $128.42 | 696,700 | — | — |
| 2025-07-15 | $73.39 | $125.87 | 432,700 | — | — |
| 2025-07-14 | $74.72 | $128.15 | 447,500 | — | — |
| 2025-07-11 | $74.84 | $128.35 | 570,300 | — | — |
| 2025-07-10 | $74.55 | $127.86 | 284,400 | — | — |
| 2025-07-09 | $73.26 | $125.64 | 416,200 | — | — |
| 2025-07-08 | $71.65 | $122.88 | 485,800 | — | — |
| 2025-07-07 | $70.60 | $121.08 | 207,100 | — | — |
| 2025-07-03 | $71.46 | $122.56 | 121,100 | — | — |
| 2025-07-02 | $71.08 | $121.90 | 274,400 | — | — |
| 2025-07-01 | $69.47 | $119.14 | 204,100 | — | — |
| 2025-06-30 | $68.79 | $117.98 | 226,300 | — | — |
| 2025-06-27 | $69.04 | $118.41 | 452,200 | — | — |
| 2025-06-26 | $68.58 | $117.62 | 240,700 | — | — |
| 2025-06-25 | $67.26 | $115.35 | 174,900 | — | — |
| 2025-06-24 | $67.84 | $116.35 | 186,400 | — | — |
| 2025-06-23 | $68.37 | $117.26 | 284,900 | — | — |
| 2025-06-20 | $67.52 | $115.80 | 695,700 | — | — |
| 2025-06-18 | $66.95 | $114.82 | 270,200 | — | — |
| 2025-06-17 | $67.68 | $116.07 | 200,700 | — | — |
| 2025-06-16 | $67.95 | $116.54 | 202,500 | — | — |
| 2025-06-13 | $68.63 | $117.70 | 271,800 | — | — |
| 2025-06-12 | $68.77 | $117.94 | 283,400 | — | — |
| 2025-06-11 | $68.21 | $116.98 | 298,600 | — | — |
| 2025-06-10 | $67.77 | $116.23 | 200,900 | — | — |
| 2025-06-09 | $67.35 | $115.51 | 259,700 | — | — |
| 2025-06-06 | $66.88 | $114.70 | 310,100 | — | — |
| 2025-06-05 | $66.29 | $113.69 | 235,000 | — | — |
| 2025-06-04 | $65.32 | $112.03 | 218,700 | — | — |
| 2025-06-03 | $64.50 | $110.62 | 412,600 | — | — |
| 2025-06-02 | $62.26 | $106.78 | 190,400 | — | — |
| 2025-05-30 | $61.41 | $105.32 | 250,600 | — | — |
| 2025-05-29 | $62.15 | $106.59 | 169,300 | — | — |
| 2025-05-28 | $62.72 | $107.57 | 230,200 | — | — |
| 2025-05-27 | $61.75 | $105.90 | 218,200 | — | — |
| 2025-05-23 | $59.76 | $102.49 | 121,000 | — | — |
| 2025-05-22 | $60.09 | $103.06 | 141,200 | — | — |
| 2025-05-21 | $60.36 | $103.52 | 178,300 | — | — |
| 2025-05-20 | $61.95 | $106.25 | 126,600 | — | — |
| 2025-05-19 | $62.95 | $107.96 | 162,300 | — | — |
| 2025-05-16 | $62.68 | $107.50 | 208,800 | — | — |
| 2025-05-15 | $62.16 | $106.61 | 183,200 | — | — |
| 2025-05-14 | $61.06 | $104.72 | 230,700 | — | — |
| 2025-05-13 | $61.38 | $105.27 | 187,900 | — | — |
| 2025-05-12 | $61.22 | $104.99 | 277,300 | — | — |
| 2025-05-09 | $59.82 | $102.59 | 201,900 | — | — |
| 2025-05-08 | $59.57 | $102.16 | 178,000 | — | — |
| 2025-05-07 | $59.05 | $101.27 | 209,700 | — | — |
| 2025-05-06 | $58.78 | $100.81 | 251,300 | — | — |
| 2025-05-05 | $57.04 | $97.83 | 267,600 | — | — |
| 2025-05-02 | $56.76 | $97.34 | 288,500 | — | — |
| 2025-05-01 | $55.10 | $94.50 | 226,500 | — | — |
| 2025-04-30 | $53.46 | $91.69 | 293,400 | — | — |
| 2025-04-29 | $53.88 | $92.41 | 272,500 | — | — |
| 2025-04-28 | $53.49 | $91.74 | 204,500 | — | — |
| 2025-04-25 | $52.85 | $90.64 | 267,100 | — | — |
| 2025-04-24 | $52.64 | $90.28 | 244,700 | — | — |
| 2025-04-23 | $51.76 | $88.77 | 300,200 | — | — |
| 2025-04-22 | $50.91 | $87.31 | 302,400 | — | — |
| 2025-04-21 | $51.02 | $87.50 | 219,200 | — | — |
| 2025-04-17 | $52.81 | $90.57 | 249,500 | — | — |
| 2025-04-16 | $52.76 | $90.48 | 220,400 | — | — |
| 2025-04-15 | $53.23 | $91.29 | 205,700 | — | — |
| 2025-04-14 | $54.21 | $92.97 | 215,100 | — | — |
| 2025-04-11 | $53.39 | $91.57 | 244,000 | — | — |
| 2025-04-10 | $52.10 | $89.35 | 340,200 | — | — |
| 2025-04-09 | $54.18 | $92.92 | 547,100 | — | — |
| 2025-04-08 | $48.56 | $83.28 | 419,400 | — | — |
| 2025-04-07 | $48.98 | $84.00 | 632,200 | — | — |
| 2025-04-04 | $50.08 | $85.89 | 463,700 | — | — |
| 2025-04-03 | $53.58 | $91.89 | 496,100 | — | — |
| 2025-04-02 | $57.61 | $98.80 | 484,600 | — | — |
| 2025-04-01 | $55.37 | $94.96 | 399,400 | — | — |
| 2025-03-31 | $55.99 | $96.02 | 624,500 | — | — |
| 2025-03-28 | $57.14 | $98.00 | 1,450,800 | — | — |
| 2025-03-27 | $68.35 | $117.22 | 419,400 | — | — |
| 2025-03-26 | $69.70 | $119.54 | 230,900 | — | — |
| 2025-03-25 | $69.62 | $119.40 | 262,700 | — | — |
| 2025-03-24 | $69.97 | $120.00 | 251,000 | — | — |
| 2025-03-21 | $67.93 | $116.50 | 729,700 | — | — |
| 2025-03-20 | $67.81 | $116.30 | 197,500 | — | — |
| 2025-03-19 | $68.78 | $117.96 | 313,500 | — | — |
| 2025-03-18 | $67.76 | $116.21 | 164,700 | — | — |
| 2025-03-17 | $67.96 | $116.55 | 179,700 | — | — |
| 2025-03-14 | $67.24 | $115.32 | 148,500 | — | — |
| 2025-03-13 | $66.20 | $113.53 | 188,100 | — | — |
| 2025-03-12 | $66.25 | $113.62 | 241,400 | — | — |
| 2025-03-11 | $65.38 | $112.13 | 246,600 | — | — |
| 2025-03-10 | $64.12 | $109.97 | 362,800 | — | — |
| 2025-03-07 | $64.52 | $110.65 | 253,700 | — | — |
| 2025-03-06 | $64.09 | $109.92 | 256,600 | — | — |
| 2025-03-05 | $64.10 | $109.93 | 137,800 | — | — |
| 2025-03-04 | $62.66 | $107.46 | 213,400 | — | — |
| 2025-03-03 | $63.23 | $108.44 | 200,600 | — | — |
| 2025-02-28 | $65.02 | $111.51 | 163,500 | — | — |
| 2025-02-27 | $64.84 | $111.20 | 151,900 | — | — |
| 2025-02-26 | $63.66 | $109.18 | 138,000 | — | — |
| 2025-02-25 | $63.42 | $108.77 | 250,200 | — | — |
| 2025-02-24 | $62.11 | $106.52 | 248,700 | — | — |
| 2025-02-21 | $61.87 | $106.11 | 207,900 | — | — |
| 2025-02-20 | $64.11 | $109.95 | 175,800 | — | — |
| 2025-02-19 | $64.29 | $110.26 | 238,500 | — | — |
| 2025-02-18 | $65.03 | $111.53 | 174,800 | — | — |
| 2025-02-14 | $64.83 | $111.19 | 193,600 | — | — |
| 2025-02-13 | $66.15 | $113.45 | 138,300 | — | — |
| 2025-02-12 | $68.02 | $116.66 | 175,600 | — | — |
| 2025-02-11 | $69.06 | $118.44 | 128,800 | — | — |
| 2025-02-10 | $68.46 | $117.41 | 150,200 | — | — |
| 2025-02-07 | $67.32 | $115.46 | 106,900 | — | — |
| 2025-02-06 | $68.05 | $116.71 | 141,300 | — | — |
| 2025-02-05 | $67.99 | $116.60 | 177,100 | — | — |
| 2025-02-04 | $67.37 | $115.54 | 149,100 | — | — |
| 2025-02-03 | $67.05 | $114.99 | 170,200 | — | — |
| 2025-01-31 | $67.76 | $116.21 | 222,900 | — | — |
| 2025-01-30 | $68.84 | $118.06 | 168,000 | — | — |
| 2025-01-29 | $68.28 | $117.10 | 204,200 | — | — |
| 2025-01-28 | $68.79 | $117.98 | 178,000 | — | — |
| 2025-01-27 | $68.89 | $118.15 | 217,500 | — | — |
| 2025-01-24 | $70.53 | $120.96 | 147,500 | — | — |
| 2025-01-23 | $70.36 | $120.67 | 182,000 | — | — |
| 2025-01-22 | $71.11 | $121.96 | 185,900 | — | — |
| 2025-01-21 | $72.21 | $123.84 | 185,500 | — | — |
| 2025-01-17 | $70.21 | $120.41 | 165,600 | — | — |
| 2025-01-16 | $70.61 | $121.10 | 253,300 | — | — |
| 2025-01-15 | $69.51 | $119.21 | 185,200 | — | — |
| 2025-01-14 | $69.47 | $119.14 | 262,300 | — | — |
| 2025-01-13 | $69.45 | $119.11 | 467,800 | — | — |
| 2025-01-10 | $67.72 | $116.14 | 675,400 | — | — |
| 2025-01-08 | $67.09 | $115.06 | 817,300 | — | — |
| 2025-01-07 | $61.75 | $105.90 | 472,300 | — | — |
| 2025-01-06 | $62.13 | $106.55 | 279,000 | — | — |
| 2025-01-03 | $62.50 | $107.19 | 349,800 | — | — |
| 2025-01-02 | $61.59 | $105.63 | 213,700 | — | — |