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 | $58.67 | $167.38 | 469,100 | — | — |
| 2025-12-30 | $59.15 | $168.75 | 306,700 | — | — |
| 2025-12-29 | $59.41 | $169.49 | 667,200 | — | — |
| 2025-12-26 | $59.70 | $170.32 | 264,500 | — | — |
| 2025-12-24 | $59.39 | $169.43 | 181,700 | — | — |
| 2025-12-23 | $59.07 | $168.52 | 470,800 | — | — |
| 2025-12-22 | $59.48 | $169.69 | 662,200 | — | — |
| 2025-12-19 | $59.46 | $169.63 | 758,200 | — | — |
| 2025-12-18 | $59.27 | $169.09 | 1,002,500 | — | — |
| 2025-12-17 | $59.77 | $170.52 | 1,515,600 | — | — |
| 2025-12-16 | $58.65 | $167.32 | 1,187,300 | — | — |
| 2025-12-15 | $59.83 | $170.69 | 1,214,100 | — | — |
| 2025-12-12 | $59.15 | $168.75 | 885,700 | — | — |
| 2025-12-11 | $60.62 | $172.94 | 1,639,400 | — | — |
| 2025-12-10 | $59.84 | $170.72 | 916,400 | — | — |
| 2025-12-09 | $57.60 | $164.33 | 697,000 | — | — |
| 2025-12-08 | $57.50 | $164.04 | 1,135,700 | — | — |
| 2025-12-05 | $58.59 | $167.15 | 948,200 | — | — |
| 2025-12-04 | $58.29 | $166.29 | 987,300 | — | — |
| 2025-12-03 | $58.28 | $166.27 | 1,300,100 | — | — |
| 2025-12-02 | $57.49 | $164.01 | 1,651,100 | — | — |
| 2025-12-01 | $58.13 | $165.84 | 2,406,700 | — | — |
| 2025-11-28 | $52.90 | $149.73 | 264,100 | — | — |
| 2025-11-26 | $52.54 | $148.71 | 863,700 | — | — |
| 2025-11-25 | $51.79 | $146.59 | 797,000 | — | — |
| 2025-11-24 | $50.12 | $141.86 | 854,600 | — | — |
| 2025-11-21 | $50.37 | $142.57 | 1,158,400 | — | — |
| 2025-11-20 | $48.18 | $136.37 | 702,800 | — | — |
| 2025-11-19 | $49.01 | $138.72 | 574,400 | — | — |
| 2025-11-18 | $50.02 | $141.58 | 719,400 | — | — |
| 2025-11-17 | $49.60 | $140.39 | 894,200 | — | — |
| 2025-11-14 | $51.51 | $145.80 | 906,600 | — | — |
| 2025-11-13 | $53.10 | $150.30 | 2,031,800 | — | — |
| 2025-11-12 | $50.07 | $141.72 | 757,800 | — | — |
| 2025-11-11 | $50.06 | $141.70 | 833,100 | — | — |
| 2025-11-10 | $49.89 | $141.21 | 828,000 | — | — |
| 2025-11-07 | $50.05 | $141.67 | 930,800 | — | — |
| 2025-11-06 | $50.29 | $142.35 | 1,240,200 | — | — |
| 2025-11-05 | $50.74 | $143.62 | 1,483,700 | — | — |
| 2025-11-04 | $47.84 | $135.41 | 793,600 | — | — |
| 2025-11-03 | $48.23 | $136.52 | 792,500 | — | — |
| 2025-10-31 | $48.90 | $138.41 | 669,100 | — | — |
| 2025-10-30 | $48.67 | $137.76 | 911,700 | — | — |
| 2025-10-29 | $49.64 | $140.51 | 565,400 | — | — |
| 2025-10-28 | $50.05 | $141.67 | 437,500 | — | — |
| 2025-10-27 | $50.67 | $143.42 | 601,000 | — | — |
| 2025-10-24 | $50.52 | $143.00 | 397,200 | — | — |
| 2025-10-23 | $49.87 | $141.16 | 644,300 | — | — |
| 2025-10-22 | $49.55 | $140.25 | 530,900 | — | — |
| 2025-10-21 | $50.65 | $143.37 | 464,400 | — | — |
| 2025-10-20 | $49.93 | $141.33 | 440,400 | — | — |
| 2025-10-17 | $48.86 | $138.30 | 668,100 | — | — |
| 2025-10-16 | $48.94 | $138.52 | 566,200 | — | — |
| 2025-10-15 | $49.02 | $138.75 | 655,200 | — | — |
| 2025-10-14 | $49.01 | $138.72 | 822,700 | — | — |
| 2025-10-13 | $48.35 | $136.85 | 798,900 | — | — |
| 2025-10-10 | $47.51 | $134.48 | 1,037,100 | — | — |
| 2025-10-09 | $48.50 | $137.28 | 576,800 | — | — |
| 2025-10-08 | $48.60 | $137.56 | 562,300 | — | — |
| 2025-10-07 | $47.49 | $134.42 | 727,200 | — | — |
| 2025-10-06 | $49.00 | $138.69 | 690,500 | — | — |
| 2025-10-03 | $48.66 | $137.73 | 591,200 | — | — |
| 2025-10-02 | $48.54 | $137.39 | 458,500 | — | — |
| 2025-10-01 | $48.19 | $136.40 | 746,100 | — | — |
| 2025-09-30 | $47.91 | $135.61 | 1,118,300 | — | — |
| 2025-09-29 | $47.62 | $134.79 | 1,407,800 | — | — |
| 2025-09-26 | $48.79 | $138.10 | 795,900 | — | — |
| 2025-09-25 | $47.89 | $135.55 | 695,400 | — | — |
| 2025-09-24 | $49.30 | $139.54 | 481,400 | — | — |
| 2025-09-23 | $49.37 | $139.74 | 798,600 | — | — |
| 2025-09-22 | $49.85 | $141.10 | 750,500 | — | — |
| 2025-09-19 | $49.74 | $140.79 | 1,306,300 | — | — |
| 2025-09-18 | $51.80 | $146.62 | 618,500 | — | — |
| 2025-09-17 | $51.10 | $144.64 | 728,900 | — | — |
| 2025-09-16 | $51.26 | $145.09 | 448,600 | — | — |
| 2025-09-15 | $51.69 | $146.31 | 410,100 | — | — |
| 2025-09-12 | $52.77 | $149.37 | 344,500 | — | — |
| 2025-09-11 | $54.69 | $154.80 | 452,100 | — | — |
| 2025-09-10 | $53.04 | $150.13 | 345,100 | — | — |
| 2025-09-09 | $53.32 | $150.92 | 585,300 | — | — |
| 2025-09-08 | $54.58 | $154.49 | 354,900 | — | — |
| 2025-09-05 | $54.91 | $155.42 | 483,100 | — | — |
| 2025-09-04 | $54.24 | $153.53 | 397,400 | — | — |
| 2025-09-03 | $54.16 | $153.30 | 499,900 | — | — |
| 2025-09-02 | $54.87 | $155.31 | 501,800 | — | — |
| 2025-08-29 | $56.15 | $158.93 | 327,100 | — | — |
| 2025-08-28 | $56.60 | $159.03 | 412,600 | — | — |
| 2025-08-27 | $56.52 | $158.81 | 378,500 | — | — |
| 2025-08-26 | $56.09 | $157.60 | 495,900 | — | — |
| 2025-08-25 | $56.25 | $158.05 | 525,700 | — | — |
| 2025-08-22 | $56.56 | $158.92 | 386,000 | — | — |
| 2025-08-21 | $53.89 | $151.42 | 321,900 | — | — |
| 2025-08-20 | $54.07 | $151.92 | 391,200 | — | — |
| 2025-08-19 | $54.11 | $152.04 | 329,900 | — | — |
| 2025-08-18 | $53.53 | $150.41 | 482,100 | — | — |
| 2025-08-15 | $53.85 | $151.31 | 320,100 | — | — |
| 2025-08-14 | $54.07 | $151.92 | 393,400 | — | — |
| 2025-08-13 | $54.88 | $154.20 | 380,900 | — | — |
| 2025-08-12 | $53.09 | $149.17 | 567,700 | — | — |
| 2025-08-11 | $51.59 | $144.96 | 883,300 | — | — |
| 2025-08-08 | $52.04 | $146.22 | 595,600 | — | — |
| 2025-08-07 | $52.75 | $148.21 | 705,100 | — | — |
| 2025-08-06 | $51.63 | $145.07 | 768,700 | — | — |
| 2025-08-05 | $52.10 | $146.39 | 824,200 | — | — |
| 2025-08-04 | $50.76 | $142.62 | 724,600 | — | — |
| 2025-08-01 | $50.50 | $141.89 | 809,400 | — | — |
| 2025-07-31 | $51.56 | $144.87 | 980,800 | — | — |
| 2025-07-30 | $52.98 | $148.86 | 1,368,700 | — | — |
| 2025-07-29 | $50.18 | $140.99 | 672,100 | — | — |
| 2025-07-28 | $50.95 | $143.16 | 510,200 | — | — |
| 2025-07-25 | $51.26 | $144.03 | 412,800 | — | — |
| 2025-07-24 | $50.71 | $142.48 | 412,100 | — | — |
| 2025-07-23 | $52.70 | $148.07 | 457,300 | — | — |
| 2025-07-22 | $52.15 | $146.53 | 482,000 | — | — |
| 2025-07-21 | $51.16 | $143.75 | 431,800 | — | — |
| 2025-07-18 | $51.04 | $143.41 | 385,500 | — | — |
| 2025-07-17 | $52.39 | $147.20 | 419,400 | — | — |
| 2025-07-16 | $50.91 | $143.04 | 423,400 | — | — |
| 2025-07-15 | $51.06 | $143.47 | 332,900 | — | — |
| 2025-07-14 | $52.44 | $147.34 | 288,100 | — | — |
| 2025-07-11 | $53.42 | $150.10 | 312,000 | — | — |
| 2025-07-10 | $54.47 | $153.05 | 526,000 | — | — |
| 2025-07-09 | $53.97 | $151.64 | 545,100 | — | — |
| 2025-07-08 | $53.97 | $151.64 | 611,800 | — | — |
| 2025-07-07 | $52.43 | $147.32 | 521,200 | — | — |
| 2025-07-03 | $53.68 | $150.83 | 320,600 | — | — |
| 2025-07-02 | $53.45 | $150.18 | 565,500 | — | — |
| 2025-07-01 | $52.50 | $147.51 | 530,900 | — | — |
| 2025-06-30 | $50.28 | $141.27 | 483,100 | — | — |
| 2025-06-27 | $50.70 | $142.45 | 513,400 | — | — |
| 2025-06-26 | $51.01 | $143.33 | 457,500 | — | — |
| 2025-06-25 | $49.94 | $140.32 | 567,700 | — | — |
| 2025-06-24 | $50.68 | $142.40 | 690,300 | — | — |
| 2025-06-23 | $50.01 | $140.52 | 631,800 | — | — |
| 2025-06-20 | $48.79 | $137.09 | 1,319,000 | — | — |
| 2025-06-18 | $48.66 | $136.72 | 565,500 | — | — |
| 2025-06-17 | $49.10 | $137.96 | 544,300 | — | — |
| 2025-06-16 | $50.20 | $141.05 | 463,800 | — | — |
| 2025-06-13 | $49.59 | $139.34 | 460,100 | — | — |
| 2025-06-12 | $51.67 | $145.18 | 442,800 | — | — |
| 2025-06-11 | $53.28 | $149.70 | 601,900 | — | — |
| 2025-06-10 | $53.02 | $148.97 | 625,600 | — | — |
| 2025-06-09 | $51.82 | $145.60 | 710,100 | — | — |
| 2025-06-06 | $50.13 | $140.85 | 491,300 | — | — |
| 2025-06-05 | $49.56 | $139.25 | 469,200 | — | — |
| 2025-06-04 | $49.82 | $139.98 | 557,600 | — | — |
| 2025-06-03 | $49.75 | $139.79 | 477,100 | — | — |
| 2025-06-02 | $48.35 | $135.85 | 471,400 | — | — |
| 2025-05-30 | $49.51 | $139.11 | 592,500 | — | — |
| 2025-05-29 | $50.92 | $141.91 | 604,200 | — | — |
| 2025-05-28 | $49.78 | $138.73 | 472,700 | — | — |
| 2025-05-27 | $50.77 | $141.49 | 514,400 | — | — |
| 2025-05-23 | $49.30 | $137.39 | 507,300 | — | — |
| 2025-05-22 | $50.04 | $139.45 | 424,800 | — | — |
| 2025-05-21 | $49.52 | $138.00 | 434,100 | — | — |
| 2025-05-20 | $51.38 | $143.19 | 408,900 | — | — |
| 2025-05-19 | $52.33 | $145.84 | 396,100 | — | — |
| 2025-05-16 | $52.76 | $147.03 | 506,700 | — | — |
| 2025-05-15 | $51.66 | $143.97 | 544,500 | — | — |
| 2025-05-14 | $51.88 | $144.58 | 896,500 | — | — |
| 2025-05-13 | $52.18 | $145.42 | 602,300 | — | — |
| 2025-05-12 | $52.80 | $147.15 | 584,100 | — | — |
| 2025-05-09 | $50.09 | $139.59 | 581,900 | — | — |
| 2025-05-08 | $49.99 | $139.31 | 553,700 | — | — |
| 2025-05-07 | $48.37 | $134.80 | 751,700 | — | — |
| 2025-05-06 | $48.14 | $134.16 | 797,000 | — | — |
| 2025-05-05 | $49.69 | $138.48 | 730,000 | — | — |
| 2025-05-02 | $49.43 | $137.75 | 963,800 | — | — |
| 2025-05-01 | $49.03 | $136.64 | 1,455,500 | — | — |
| 2025-04-30 | $54.39 | $151.58 | 911,100 | — | — |
| 2025-04-29 | $53.48 | $149.04 | 606,600 | — | — |
| 2025-04-28 | $53.41 | $148.85 | 435,500 | — | — |
| 2025-04-25 | $53.12 | $148.04 | 369,500 | — | — |
| 2025-04-24 | $53.38 | $148.76 | 433,400 | — | — |
| 2025-04-23 | $51.82 | $144.41 | 455,300 | — | — |
| 2025-04-22 | $51.45 | $143.38 | 501,600 | — | — |
| 2025-04-21 | $50.26 | $140.07 | 586,400 | — | — |
| 2025-04-17 | $50.48 | $140.68 | 404,300 | — | — |
| 2025-04-16 | $49.55 | $138.09 | 587,700 | — | — |
| 2025-04-15 | $50.36 | $140.35 | 514,400 | — | — |
| 2025-04-14 | $50.67 | $141.21 | 427,400 | — | — |
| 2025-04-11 | $50.51 | $140.76 | 758,100 | — | — |
| 2025-04-10 | $48.59 | $135.41 | 719,000 | — | — |
| 2025-04-09 | $51.75 | $144.22 | 1,284,400 | — | — |
| 2025-04-08 | $46.53 | $129.67 | 745,100 | — | — |
| 2025-04-07 | $48.73 | $135.80 | 982,200 | — | — |
| 2025-04-04 | $49.18 | $137.06 | 1,426,700 | — | — |
| 2025-04-03 | $53.08 | $147.93 | 699,400 | — | — |
| 2025-04-02 | $57.87 | $161.28 | 542,100 | — | — |
| 2025-04-01 | $57.78 | $161.02 | 771,300 | — | — |
| 2025-03-31 | $59.29 | $165.23 | 709,100 | — | — |
| 2025-03-28 | $59.01 | $164.45 | 724,300 | — | — |
| 2025-03-27 | $59.75 | $166.51 | 655,000 | — | — |
| 2025-03-26 | $59.72 | $166.43 | 967,500 | — | — |
| 2025-03-25 | $56.93 | $158.66 | 710,900 | — | — |
| 2025-03-24 | $57.25 | $159.55 | 718,100 | — | — |
| 2025-03-21 | $56.45 | $157.32 | 2,582,300 | — | — |
| 2025-03-20 | $55.87 | $155.70 | 674,200 | — | — |
| 2025-03-19 | $55.98 | $156.01 | 798,400 | — | — |
| 2025-03-18 | $56.33 | $156.98 | 840,800 | — | — |
| 2025-03-17 | $57.28 | $159.63 | 650,300 | — | — |
| 2025-03-14 | $57.06 | $159.02 | 639,500 | — | — |
| 2025-03-13 | $55.95 | $155.92 | 484,500 | — | — |
| 2025-03-12 | $56.74 | $158.13 | 590,100 | — | — |
| 2025-03-11 | $57.27 | $159.60 | 991,200 | — | — |
| 2025-03-10 | $57.36 | $159.85 | 894,500 | — | — |
| 2025-03-07 | $58.37 | $162.67 | 1,158,600 | — | — |
| 2025-03-06 | $59.64 | $166.21 | 674,100 | — | — |
| 2025-03-05 | $59.42 | $165.59 | 902,400 | — | — |
| 2025-03-04 | $56.60 | $157.74 | 1,527,600 | — | — |
| 2025-03-03 | $58.42 | $162.81 | 700,600 | — | — |
| 2025-02-28 | $60.82 | $169.50 | 909,300 | — | — |
| 2025-02-27 | $61.50 | $170.26 | 837,900 | — | — |
| 2025-02-26 | $62.69 | $173.56 | 478,600 | — | — |
| 2025-02-25 | $64.47 | $178.49 | 496,800 | — | — |
| 2025-02-24 | $64.79 | $179.37 | 603,100 | — | — |
| 2025-02-21 | $64.98 | $179.90 | 612,100 | — | — |
| 2025-02-20 | $65.43 | $181.14 | 651,700 | — | — |
| 2025-02-19 | $66.03 | $182.80 | 782,800 | — | — |
| 2025-02-18 | $67.16 | $185.93 | 642,300 | — | — |
| 2025-02-14 | $64.90 | $179.68 | 528,400 | — | — |
| 2025-02-13 | $64.98 | $179.90 | 748,000 | — | — |
| 2025-02-12 | $64.07 | $177.38 | 600,700 | — | — |
| 2025-02-11 | $64.60 | $178.85 | 869,900 | — | — |
| 2025-02-10 | $64.00 | $177.18 | 728,900 | — | — |
| 2025-02-07 | $63.46 | $175.69 | 750,200 | — | — |
| 2025-02-06 | $65.15 | $180.37 | 729,700 | — | — |
| 2025-02-05 | $64.29 | $177.99 | 826,100 | — | — |
| 2025-02-04 | $64.44 | $178.40 | 933,700 | — | — |
| 2025-02-03 | $60.89 | $168.57 | 897,400 | — | — |
| 2025-01-31 | $63.49 | $175.77 | 1,044,200 | — | — |
| 2025-01-30 | $63.74 | $176.46 | 1,787,900 | — | — |
| 2025-01-29 | $64.17 | $177.65 | 1,713,500 | — | — |
| 2025-01-28 | $71.16 | $197.01 | 583,200 | — | — |
| 2025-01-27 | $71.14 | $196.95 | 504,300 | — | — |
| 2025-01-24 | $71.07 | $196.76 | 468,500 | — | — |
| 2025-01-23 | $71.95 | $199.19 | 512,000 | — | — |
| 2025-01-22 | $70.63 | $195.54 | 478,600 | — | — |
| 2025-01-21 | $73.16 | $202.54 | 488,700 | — | — |
| 2025-01-17 | $71.43 | $197.75 | 342,700 | — | — |
| 2025-01-16 | $70.75 | $195.87 | 366,800 | — | — |
| 2025-01-15 | $70.30 | $194.63 | 479,500 | — | — |
| 2025-01-14 | $69.39 | $192.11 | 588,300 | — | — |
| 2025-01-13 | $69.03 | $191.11 | 630,600 | — | — |
| 2025-01-10 | $68.92 | $190.80 | 366,700 | — | — |
| 2025-01-08 | $70.35 | $194.76 | 351,000 | — | — |
| 2025-01-07 | $71.25 | $197.26 | 388,600 | — | — |
| 2025-01-06 | $71.33 | $197.48 | 433,300 | — | — |
| 2025-01-03 | $70.38 | $194.85 | 623,400 | — | — |
| 2025-01-02 | $69.74 | $193.08 | 670,300 | — | — |