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 | $50.30 | $61.00 | 1,225,200 | — | — |
| 2025-12-30 | $50.13 | $60.79 | 1,592,000 | — | — |
| 2025-12-29 | $50.29 | $60.98 | 1,637,300 | — | — |
| 2025-12-26 | $51.49 | $62.44 | 1,001,200 | — | — |
| 2025-12-24 | $51.38 | $62.30 | 1,255,600 | — | — |
| 2025-12-23 | $51.18 | $62.06 | 2,791,900 | — | — |
| 2025-12-22 | $53.48 | $64.85 | 2,178,400 | — | — |
| 2025-12-19 | $52.00 | $63.06 | 3,863,300 | — | — |
| 2025-12-18 | $51.87 | $62.90 | 1,976,300 | — | — |
| 2025-12-17 | $51.24 | $62.14 | 2,877,100 | — | — |
| 2025-12-16 | $52.42 | $63.57 | 2,947,300 | — | — |
| 2025-12-15 | $51.89 | $62.92 | 2,980,100 | — | — |
| 2025-12-12 | $51.40 | $62.33 | 3,169,600 | — | — |
| 2025-12-11 | $52.55 | $63.72 | 3,468,000 | — | — |
| 2025-12-10 | $51.75 | $62.75 | 4,577,600 | — | — |
| 2025-12-09 | $49.54 | $60.07 | 3,270,700 | — | — |
| 2025-12-08 | $49.19 | $59.65 | 4,071,200 | — | — |
| 2025-12-05 | $49.65 | $60.21 | 5,739,700 | — | — |
| 2025-12-04 | $47.32 | $57.38 | 7,206,700 | — | — |
| 2025-12-03 | $45.37 | $55.02 | 5,918,800 | — | — |
| 2025-12-02 | $42.66 | $51.73 | 3,288,100 | — | — |
| 2025-12-01 | $42.52 | $51.56 | 2,854,300 | — | — |
| 2025-11-28 | $42.86 | $51.97 | 1,495,700 | — | — |
| 2025-11-26 | $42.51 | $51.55 | 3,549,900 | — | — |
| 2025-11-25 | $41.26 | $50.03 | 3,693,200 | — | — |
| 2025-11-24 | $40.27 | $48.83 | 2,885,700 | — | — |
| 2025-11-21 | $39.53 | $47.94 | 3,334,700 | — | — |
| 2025-11-20 | $37.82 | $45.86 | 3,495,600 | — | — |
| 2025-11-19 | $38.62 | $46.83 | 2,519,500 | — | — |
| 2025-11-18 | $39.05 | $47.35 | 4,716,500 | — | — |
| 2025-11-17 | $39.11 | $47.43 | 3,417,000 | — | — |
| 2025-11-14 | $41.67 | $50.53 | 3,229,300 | — | — |
| 2025-11-13 | $42.34 | $51.34 | 2,417,400 | — | — |
| 2025-11-12 | $43.42 | $52.65 | 2,623,600 | — | — |
| 2025-11-11 | $42.04 | $50.98 | 2,655,000 | — | — |
| 2025-11-10 | $42.36 | $51.37 | 4,107,500 | — | — |
| 2025-11-07 | $42.93 | $52.06 | 4,768,500 | — | — |
| 2025-11-06 | $41.13 | $49.88 | 3,021,900 | — | — |
| 2025-11-05 | $41.86 | $50.76 | 6,229,800 | — | — |
| 2025-11-04 | $40.42 | $49.01 | 3,405,500 | — | — |
| 2025-11-03 | $41.07 | $49.80 | 3,160,400 | — | — |
| 2025-10-31 | $41.73 | $50.60 | 3,090,200 | — | — |
| 2025-10-30 | $40.70 | $49.35 | 2,783,500 | — | — |
| 2025-10-29 | $41.77 | $50.65 | 5,242,100 | — | — |
| 2025-10-28 | $43.00 | $52.14 | 3,955,100 | — | — |
| 2025-10-27 | $44.78 | $54.30 | 4,310,900 | — | — |
| 2025-10-24 | $43.77 | $53.08 | 11,459,900 | — | — |
| 2025-10-23 | $46.63 | $56.54 | 5,097,500 | — | — |
| 2025-10-22 | $47.68 | $57.82 | 2,240,300 | — | — |
| 2025-10-21 | $49.01 | $59.43 | 2,741,600 | — | — |
| 2025-10-20 | $48.50 | $58.81 | 2,975,100 | — | — |
| 2025-10-17 | $47.31 | $57.37 | 2,223,400 | — | — |
| 2025-10-16 | $47.78 | $57.94 | 2,253,500 | — | — |
| 2025-10-15 | $48.84 | $59.22 | 2,414,200 | — | — |
| 2025-10-14 | $49.42 | $59.93 | 2,109,200 | — | — |
| 2025-10-13 | $48.27 | $58.53 | 2,234,800 | — | — |
| 2025-10-10 | $47.22 | $57.26 | 2,721,400 | — | — |
| 2025-10-09 | $49.15 | $59.60 | 4,241,800 | — | — |
| 2025-10-08 | $49.14 | $59.59 | 2,672,500 | — | — |
| 2025-10-07 | $49.00 | $59.42 | 4,898,900 | — | — |
| 2025-10-06 | $48.46 | $58.76 | 5,103,300 | — | — |
| 2025-10-03 | $49.19 | $59.65 | 2,654,500 | — | — |
| 2025-10-02 | $48.98 | $59.39 | 3,180,700 | — | — |
| 2025-10-01 | $48.50 | $58.81 | 2,868,400 | — | — |
| 2025-09-30 | $49.78 | $60.36 | 2,241,300 | — | — |
| 2025-09-29 | $50.44 | $61.17 | 4,599,000 | — | — |
| 2025-09-26 | $50.88 | $61.70 | 2,490,200 | — | — |
| 2025-09-25 | $51.29 | $62.20 | 2,071,000 | — | — |
| 2025-09-24 | $52.90 | $64.15 | 1,688,600 | — | — |
| 2025-09-23 | $54.14 | $65.65 | 2,846,200 | — | — |
| 2025-09-22 | $54.78 | $66.43 | 3,999,200 | — | — |
| 2025-09-19 | $57.25 | $69.42 | 5,135,600 | — | — |
| 2025-09-18 | $57.40 | $69.60 | 3,151,300 | — | — |
| 2025-09-17 | $58.49 | $70.93 | 2,664,900 | — | — |
| 2025-09-16 | $57.60 | $69.85 | 3,726,500 | — | — |
| 2025-09-15 | $59.13 | $71.70 | 5,578,900 | — | — |
| 2025-09-12 | $63.37 | $76.84 | 2,724,900 | — | — |
| 2025-09-11 | $63.86 | $77.44 | 3,702,400 | — | — |
| 2025-09-10 | $62.65 | $75.97 | 1,959,800 | — | — |
| 2025-09-09 | $62.29 | $75.53 | 2,246,900 | — | — |
| 2025-09-08 | $63.69 | $77.23 | 3,136,200 | — | — |
| 2025-09-05 | $63.15 | $76.58 | 2,815,700 | — | — |
| 2025-09-04 | $62.81 | $76.17 | 3,231,800 | — | — |
| 2025-09-03 | $62.50 | $75.79 | 1,953,800 | — | — |
| 2025-09-02 | $62.59 | $75.90 | 2,527,200 | — | — |
| 2025-08-29 | $62.78 | $76.13 | 1,641,900 | — | — |
| 2025-08-28 | $63.18 | $76.61 | 2,478,100 | — | — |
| 2025-08-27 | $61.84 | $74.99 | 2,322,900 | — | — |
| 2025-08-26 | $60.32 | $73.15 | 1,882,400 | — | — |
| 2025-08-25 | $60.01 | $72.77 | 2,526,400 | — | — |
| 2025-08-22 | $59.50 | $72.15 | 2,761,400 | — | — |
| 2025-08-21 | $54.92 | $66.60 | 1,703,800 | — | — |
| 2025-08-20 | $55.93 | $67.82 | 2,283,100 | — | — |
| 2025-08-19 | $57.12 | $69.27 | 2,020,800 | — | — |
| 2025-08-18 | $57.40 | $69.60 | 1,749,900 | — | — |
| 2025-08-15 | $57.36 | $69.56 | 1,606,400 | — | — |
| 2025-08-14 | $56.87 | $68.96 | 1,783,800 | — | — |
| 2025-08-13 | $57.75 | $70.03 | 2,621,100 | — | — |
| 2025-08-12 | $56.22 | $68.17 | 3,270,100 | — | — |
| 2025-08-11 | $51.14 | $62.01 | 2,215,400 | — | — |
| 2025-08-08 | $52.28 | $63.40 | 1,883,800 | — | — |
| 2025-08-07 | $53.25 | $64.57 | 1,618,200 | — | — |
| 2025-08-06 | $54.00 | $65.48 | 1,782,100 | — | — |
| 2025-08-05 | $53.18 | $64.49 | 1,719,000 | — | — |
| 2025-08-04 | $52.58 | $63.76 | 2,199,800 | — | — |
| 2025-08-01 | $51.37 | $62.29 | 2,586,400 | — | — |
| 2025-07-31 | $52.96 | $64.22 | 1,575,500 | — | — |
| 2025-07-30 | $53.33 | $64.67 | 2,201,600 | — | — |
| 2025-07-29 | $54.15 | $65.66 | 4,514,000 | — | — |
| 2025-07-28 | $54.33 | $65.88 | 3,613,400 | — | — |
| 2025-07-25 | $52.16 | $63.25 | 3,261,200 | — | — |
| 2025-07-24 | $50.83 | $61.64 | 6,226,700 | — | — |
| 2025-07-23 | $53.88 | $65.34 | 2,763,300 | — | — |
| 2025-07-22 | $53.06 | $64.34 | 1,924,900 | — | — |
| 2025-07-21 | $52.61 | $63.80 | 2,108,000 | — | — |
| 2025-07-18 | $53.15 | $64.45 | 2,617,200 | — | — |
| 2025-07-17 | $53.12 | $64.41 | 3,162,400 | — | — |
| 2025-07-16 | $51.65 | $62.63 | 2,962,300 | — | — |
| 2025-07-15 | $51.64 | $62.62 | 1,473,700 | — | — |
| 2025-07-14 | $52.93 | $64.18 | 2,040,500 | — | — |
| 2025-07-11 | $52.54 | $63.71 | 2,218,300 | — | — |
| 2025-07-10 | $54.18 | $65.70 | 4,922,800 | — | — |
| 2025-07-09 | $49.73 | $60.30 | 2,413,800 | — | — |
| 2025-07-08 | $50.06 | $60.70 | 3,264,800 | — | — |
| 2025-07-07 | $50.57 | $61.32 | 3,090,000 | — | — |
| 2025-07-03 | $51.05 | $61.90 | 1,716,500 | — | — |
| 2025-07-02 | $50.88 | $61.70 | 2,454,300 | — | — |
| 2025-07-01 | $50.21 | $60.89 | 3,554,000 | — | — |
| 2025-06-30 | $49.48 | $60.00 | 2,013,200 | — | — |
| 2025-06-27 | $49.37 | $59.87 | 4,242,500 | — | — |
| 2025-06-26 | $49.01 | $59.43 | 1,952,800 | — | — |
| 2025-06-25 | $48.66 | $59.01 | 1,630,600 | — | — |
| 2025-06-24 | $49.56 | $60.10 | 3,200,700 | — | — |
| 2025-06-23 | $47.73 | $57.88 | 3,015,900 | — | — |
| 2025-06-20 | $46.98 | $56.97 | 2,723,200 | — | — |
| 2025-06-18 | $46.87 | $56.84 | 1,761,500 | — | — |
| 2025-06-17 | $46.70 | $56.63 | 3,309,700 | — | — |
| 2025-06-16 | $48.79 | $59.16 | 2,608,600 | — | — |
| 2025-06-13 | $47.46 | $57.55 | 3,050,500 | — | — |
| 2025-06-12 | $49.64 | $60.19 | 3,301,400 | — | — |
| 2025-06-11 | $49.15 | $59.60 | 3,274,400 | — | — |
| 2025-06-10 | $51.58 | $62.55 | 2,644,900 | — | — |
| 2025-06-09 | $51.73 | $62.73 | 2,086,000 | — | — |
| 2025-06-06 | $52.50 | $63.66 | 3,291,100 | — | — |
| 2025-06-05 | $50.71 | $61.49 | 2,643,500 | — | — |
| 2025-06-04 | $51.11 | $61.98 | 1,861,200 | — | — |
| 2025-06-03 | $50.75 | $61.54 | 2,781,500 | — | — |
| 2025-06-02 | $50.90 | $61.72 | 2,628,000 | — | — |
| 2025-05-30 | $50.93 | $61.76 | 3,024,300 | — | — |
| 2025-05-29 | $52.03 | $63.09 | 4,265,600 | — | — |
| 2025-05-28 | $51.62 | $62.60 | 2,347,500 | — | — |
| 2025-05-27 | $52.48 | $63.64 | 3,330,000 | — | — |
| 2025-05-23 | $50.71 | $61.49 | 2,243,100 | — | — |
| 2025-05-22 | $50.11 | $60.76 | 3,670,100 | — | — |
| 2025-05-21 | $49.77 | $60.35 | 3,079,400 | — | — |
| 2025-05-20 | $52.38 | $63.52 | 1,999,900 | — | — |
| 2025-05-19 | $53.59 | $64.98 | 2,568,000 | — | — |
| 2025-05-16 | $53.65 | $65.06 | 2,495,200 | — | — |
| 2025-05-15 | $52.98 | $64.25 | 2,782,400 | — | — |
| 2025-05-14 | $54.16 | $65.68 | 2,613,800 | — | — |
| 2025-05-13 | $54.88 | $66.55 | 2,617,100 | — | — |
| 2025-05-12 | $53.53 | $64.91 | 3,348,500 | — | — |
| 2025-05-09 | $52.03 | $63.09 | 2,418,500 | — | — |
| 2025-05-08 | $52.77 | $63.99 | 3,804,700 | — | — |
| 2025-05-07 | $50.16 | $60.83 | 3,206,200 | — | — |
| 2025-05-06 | $49.94 | $60.56 | 4,720,900 | — | — |
| 2025-05-05 | $48.65 | $58.99 | 4,251,900 | — | — |
| 2025-05-02 | $46.99 | $56.98 | 3,951,200 | — | — |
| 2025-05-01 | $44.40 | $53.84 | 2,819,600 | — | — |
| 2025-04-30 | $44.27 | $53.68 | 3,587,100 | — | — |
| 2025-04-29 | $43.70 | $52.99 | 3,829,000 | — | — |
| 2025-04-28 | $43.02 | $52.17 | 5,651,000 | — | — |
| 2025-04-25 | $41.91 | $50.82 | 5,358,100 | — | — |
| 2025-04-24 | $41.51 | $50.34 | 11,162,800 | — | — |
| 2025-04-23 | $46.11 | $55.91 | 4,057,600 | — | — |
| 2025-04-22 | $44.94 | $54.50 | 1,887,200 | — | — |
| 2025-04-21 | $43.68 | $52.97 | 1,809,100 | — | — |
| 2025-04-17 | $45.18 | $54.79 | 2,267,000 | — | — |
| 2025-04-16 | $44.65 | $54.14 | 4,573,000 | — | — |
| 2025-04-15 | $45.83 | $55.57 | 1,915,800 | — | — |
| 2025-04-14 | $45.01 | $54.58 | 2,580,000 | — | — |
| 2025-04-11 | $45.76 | $55.49 | 2,310,100 | — | — |
| 2025-04-10 | $44.51 | $53.97 | 4,257,000 | — | — |
| 2025-04-09 | $50.27 | $60.96 | 7,749,600 | — | — |
| 2025-04-08 | $41.01 | $49.73 | 4,738,100 | — | — |
| 2025-04-07 | $43.87 | $53.20 | 4,314,800 | — | — |
| 2025-04-04 | $44.45 | $53.90 | 4,388,600 | — | — |
| 2025-04-03 | $45.94 | $55.71 | 3,909,100 | — | — |
| 2025-04-02 | $51.14 | $62.01 | 2,480,700 | — | — |
| 2025-04-01 | $49.04 | $59.47 | 2,980,200 | — | — |
| 2025-03-31 | $49.22 | $59.69 | 4,063,200 | — | — |
| 2025-03-28 | $50.33 | $61.03 | 3,314,400 | — | — |
| 2025-03-27 | $52.50 | $63.66 | 2,121,500 | — | — |
| 2025-03-26 | $53.81 | $65.25 | 1,928,200 | — | — |
| 2025-03-25 | $53.83 | $65.28 | 2,300,900 | — | — |
| 2025-03-24 | $54.14 | $65.65 | 3,425,100 | — | — |
| 2025-03-21 | $52.83 | $64.06 | 25,757,000 | — | — |
| 2025-03-20 | $52.85 | $64.09 | 2,910,000 | — | — |
| 2025-03-19 | $54.12 | $65.63 | 2,711,200 | — | — |
| 2025-03-18 | $52.34 | $63.47 | 3,681,600 | — | — |
| 2025-03-17 | $55.15 | $66.88 | 2,460,400 | — | — |
| 2025-03-14 | $53.94 | $65.41 | 2,290,000 | — | — |
| 2025-03-13 | $52.60 | $63.78 | 2,901,400 | — | — |
| 2025-03-12 | $53.34 | $64.68 | 4,407,100 | — | — |
| 2025-03-11 | $53.64 | $65.05 | 6,038,500 | — | — |
| 2025-03-10 | $55.47 | $67.26 | 6,360,400 | — | — |
| 2025-03-07 | $60.64 | $73.53 | 4,543,100 | — | — |
| 2025-03-06 | $62.20 | $75.43 | 3,560,500 | — | — |
| 2025-03-05 | $66.30 | $80.40 | 2,395,400 | — | — |
| 2025-03-04 | $65.30 | $79.18 | 4,017,000 | — | — |
| 2025-03-03 | $69.90 | $84.76 | 2,602,100 | — | — |
| 2025-02-28 | $72.28 | $87.65 | 1,729,700 | — | — |
| 2025-02-27 | $71.07 | $86.18 | 1,962,600 | — | — |
| 2025-02-26 | $72.16 | $87.50 | 1,861,700 | — | — |
| 2025-02-25 | $71.40 | $86.58 | 2,358,800 | — | — |
| 2025-02-24 | $72.32 | $87.70 | 3,482,900 | — | — |
| 2025-02-21 | $70.18 | $85.10 | 3,761,200 | — | — |
| 2025-02-20 | $75.36 | $91.38 | 2,256,100 | — | — |
| 2025-02-19 | $76.60 | $92.89 | 2,885,400 | — | — |
| 2025-02-18 | $75.34 | $91.36 | 1,773,200 | — | — |
| 2025-02-14 | $75.74 | $91.84 | 2,296,600 | — | — |
| 2025-02-13 | $72.54 | $87.96 | 3,271,800 | — | — |
| 2025-02-12 | $73.78 | $89.47 | 1,846,700 | — | — |
| 2025-02-11 | $72.85 | $88.34 | 2,208,900 | — | — |
| 2025-02-10 | $75.06 | $91.02 | 2,617,900 | — | — |
| 2025-02-07 | $75.92 | $92.06 | 3,076,100 | — | — |
| 2025-02-06 | $74.41 | $90.23 | 2,508,700 | — | — |
| 2025-02-05 | $74.91 | $90.84 | 2,289,900 | — | — |
| 2025-02-04 | $75.55 | $91.61 | 2,710,300 | — | — |
| 2025-02-03 | $73.49 | $89.12 | 2,970,900 | — | — |
| 2025-01-31 | $73.25 | $88.83 | 2,980,900 | — | — |
| 2025-01-30 | $74.43 | $90.26 | 2,601,600 | — | — |
| 2025-01-29 | $72.20 | $87.55 | 2,391,900 | — | — |
| 2025-01-28 | $71.41 | $86.59 | 2,659,100 | — | — |
| 2025-01-27 | $70.46 | $85.44 | 2,986,300 | — | — |
| 2025-01-24 | $69.95 | $84.82 | 2,781,300 | — | — |
| 2025-01-23 | $68.85 | $83.49 | 6,497,200 | — | — |
| 2025-01-22 | $67.40 | $81.73 | 4,400,000 | — | — |
| 2025-01-21 | $68.88 | $83.53 | 2,301,000 | — | — |
| 2025-01-17 | $66.34 | $80.45 | 2,137,800 | — | — |
| 2025-01-16 | $67.42 | $81.76 | 1,933,400 | — | — |
| 2025-01-15 | $66.66 | $80.83 | 2,552,900 | — | — |
| 2025-01-14 | $67.44 | $81.78 | 2,630,900 | — | — |
| 2025-01-13 | $66.47 | $80.60 | 2,959,800 | — | — |
| 2025-01-10 | $68.18 | $82.68 | 3,701,700 | — | — |
| 2025-01-08 | $66.29 | $80.39 | 1,777,500 | — | — |
| 2025-01-07 | $65.52 | $79.45 | 4,309,500 | — | — |
| 2025-01-06 | $64.40 | $78.09 | 2,628,400 | — | — |
| 2025-01-03 | $63.98 | $77.58 | 2,442,200 | — | — |
| 2025-01-02 | $64.30 | $77.97 | 1,552,200 | — | — |