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
- 1980-03-18 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 | $74.59 | $104.64 | 24,300 | — | — |
| 2025-12-30 | $74.88 | $105.04 | 41,100 | — | — |
| 2025-12-29 | $74.51 | $104.52 | 33,900 | — | — |
| 2025-12-26 | $74.38 | $104.34 | 30,600 | — | — |
| 2025-12-24 | $74.55 | $104.58 | 10,900 | — | — |
| 2025-12-23 | $75.66 | $106.14 | 30,900 | — | — |
| 2025-12-22 | $76.14 | $106.81 | 64,200 | — | — |
| 2025-12-19 | $78.17 | $109.66 | 81,800 | — | — |
| 2025-12-18 | $74.99 | $105.20 | 45,500 | — | — |
| 2025-12-17 | $72.75 | $102.06 | 22,500 | — | — |
| 2025-12-16 | $73.07 | $102.50 | 33,500 | — | — |
| 2025-12-15 | $75.18 | $105.46 | 37,400 | — | — |
| 2025-12-12 | $74.15 | $104.02 | 44,100 | — | — |
| 2025-12-11 | $78.17 | $109.66 | 55,600 | — | — |
| 2025-12-10 | $73.55 | $103.18 | 55,300 | — | — |
| 2025-12-09 | $70.00 | $98.20 | 31,700 | — | — |
| 2025-12-08 | $66.98 | $93.96 | 44,600 | — | — |
| 2025-12-05 | $66.02 | $92.61 | 44,400 | — | — |
| 2025-12-04 | $65.95 | $92.52 | 26,300 | — | — |
| 2025-12-03 | $64.87 | $91.00 | 26,400 | — | — |
| 2025-12-02 | $63.77 | $89.46 | 34,600 | — | — |
| 2025-12-01 | $64.23 | $90.10 | 52,400 | — | — |
| 2025-11-28 | $63.99 | $89.77 | 13,800 | — | — |
| 2025-11-26 | $63.97 | $89.74 | 39,800 | — | — |
| 2025-11-25 | $67.26 | $94.35 | 43,100 | — | — |
| 2025-11-24 | $65.78 | $92.28 | 34,600 | — | — |
| 2025-11-21 | $63.08 | $88.49 | 56,700 | — | — |
| 2025-11-20 | $62.56 | $87.76 | 57,900 | — | — |
| 2025-11-19 | $63.44 | $89.00 | 37,000 | — | — |
| 2025-11-18 | $67.46 | $94.63 | 67,200 | — | — |
| 2025-11-17 | $65.11 | $91.34 | 59,400 | — | — |
| 2025-11-14 | $65.43 | $91.79 | 51,000 | — | — |
| 2025-11-13 | $71.00 | $99.60 | 50,400 | — | — |
| 2025-11-12 | $74.61 | $104.66 | 38,000 | — | — |
| 2025-11-11 | $71.84 | $100.78 | 58,400 | — | — |
| 2025-11-10 | $76.20 | $106.90 | 51,600 | — | — |
| 2025-11-07 | $75.35 | $105.70 | 83,000 | — | — |
| 2025-11-06 | $81.32 | $114.08 | 135,900 | — | — |
| 2025-11-05 | $72.46 | $101.65 | 47,600 | — | — |
| 2025-11-04 | $73.14 | $102.60 | 38,000 | — | — |
| 2025-11-03 | $74.00 | $103.81 | 38,300 | — | — |
| 2025-10-31 | $74.71 | $104.80 | 20,700 | — | — |
| 2025-10-30 | $75.40 | $105.77 | 37,900 | — | — |
| 2025-10-29 | $73.47 | $103.07 | 66,700 | — | — |
| 2025-10-28 | $72.50 | $101.70 | 25,900 | — | — |
| 2025-10-27 | $72.95 | $102.34 | 39,300 | — | — |
| 2025-10-24 | $72.92 | $102.29 | 42,100 | — | — |
| 2025-10-23 | $72.17 | $101.24 | 31,000 | — | — |
| 2025-10-22 | $69.44 | $97.41 | 39,400 | — | — |
| 2025-10-21 | $67.70 | $94.97 | 31,400 | — | — |
| 2025-10-20 | $67.12 | $94.16 | 48,400 | — | — |
| 2025-10-17 | $65.58 | $92.00 | 46,000 | — | — |
| 2025-10-16 | $65.76 | $92.25 | 47,300 | — | — |
| 2025-10-15 | $69.96 | $98.14 | 32,800 | — | — |
| 2025-10-14 | $68.82 | $96.54 | 52,600 | — | — |
| 2025-10-13 | $70.37 | $98.72 | 73,800 | — | — |
| 2025-10-10 | $69.88 | $98.03 | 72,800 | — | — |
| 2025-10-09 | $77.27 | $108.40 | 38,500 | — | — |
| 2025-10-08 | $78.73 | $110.44 | 73,900 | — | — |
| 2025-10-07 | $79.35 | $111.31 | 37,000 | — | — |
| 2025-10-06 | $79.54 | $111.58 | 63,700 | — | — |
| 2025-10-03 | $77.99 | $109.41 | 52,500 | — | — |
| 2025-10-02 | $80.37 | $112.74 | 37,300 | — | — |
| 2025-10-01 | $79.71 | $111.82 | 47,000 | — | — |
| 2025-09-30 | $84.48 | $118.51 | 51,500 | — | — |
| 2025-09-29 | $82.29 | $115.44 | 64,200 | — | — |
| 2025-09-26 | $80.38 | $112.76 | 52,200 | — | — |
| 2025-09-25 | $76.63 | $107.50 | 69,900 | — | — |
| 2025-09-24 | $78.81 | $110.56 | 43,600 | — | — |
| 2025-09-23 | $78.05 | $109.49 | 30,600 | — | — |
| 2025-09-22 | $78.69 | $110.39 | 41,300 | — | — |
| 2025-09-19 | $77.63 | $108.90 | 126,700 | — | — |
| 2025-09-18 | $76.25 | $106.97 | 49,800 | — | — |
| 2025-09-17 | $73.69 | $103.37 | 35,400 | — | — |
| 2025-09-16 | $73.73 | $103.43 | 44,900 | — | — |
| 2025-09-15 | $74.60 | $104.65 | 64,500 | — | — |
| 2025-09-12 | $71.54 | $100.36 | 57,400 | — | — |
| 2025-09-11 | $71.43 | $100.20 | 45,900 | — | — |
| 2025-09-10 | $68.45 | $96.02 | 29,200 | — | — |
| 2025-09-09 | $69.90 | $98.06 | 54,800 | — | — |
| 2025-09-08 | $69.07 | $96.89 | 56,900 | — | — |
| 2025-09-05 | $66.39 | $93.13 | 51,700 | — | — |
| 2025-09-04 | $70.70 | $99.18 | 74,900 | — | — |
| 2025-09-03 | $68.32 | $95.84 | 48,400 | — | — |
| 2025-09-02 | $66.82 | $93.74 | 57,000 | — | — |
| 2025-08-29 | $70.78 | $99.29 | 44,400 | — | — |
| 2025-08-28 | $69.81 | $97.93 | 57,200 | — | — |
| 2025-08-27 | $70.47 | $98.86 | 49,300 | — | — |
| 2025-08-26 | $68.51 | $96.11 | 66,900 | — | — |
| 2025-08-25 | $69.52 | $97.52 | 74,800 | — | — |
| 2025-08-22 | $72.89 | $102.25 | 72,500 | — | — |
| 2025-08-21 | $67.20 | $94.27 | 88,900 | — | — |
| 2025-08-20 | $64.39 | $90.33 | 69,600 | — | — |
| 2025-08-19 | $67.64 | $94.89 | 87,800 | — | — |
| 2025-08-18 | $64.68 | $90.73 | 149,800 | — | — |
| 2025-08-15 | $65.28 | $91.58 | 164,500 | — | — |
| 2025-08-14 | $61.97 | $86.93 | 501,600 | — | — |
| 2025-08-13 | $43.44 | $60.94 | 54,800 | — | — |
| 2025-08-12 | $41.71 | $58.51 | 31,900 | — | — |
| 2025-08-11 | $40.07 | $56.21 | 35,600 | — | — |
| 2025-08-08 | $40.09 | $56.24 | 44,900 | — | — |
| 2025-08-07 | $39.36 | $55.22 | 39,400 | — | — |
| 2025-08-06 | $38.27 | $53.69 | 38,100 | — | — |
| 2025-08-05 | $39.96 | $56.06 | 55,900 | — | — |
| 2025-08-04 | $38.54 | $54.06 | 51,100 | — | — |
| 2025-08-01 | $37.62 | $52.77 | 42,000 | — | — |
| 2025-07-31 | $38.84 | $54.49 | 35,000 | — | — |
| 2025-07-30 | $38.85 | $54.50 | 34,400 | — | — |
| 2025-07-29 | $40.01 | $56.13 | 28,300 | — | — |
| 2025-07-28 | $40.05 | $56.18 | 71,400 | — | — |
| 2025-07-25 | $38.03 | $53.35 | 48,200 | — | — |
| 2025-07-24 | $39.88 | $55.94 | 35,800 | — | — |
| 2025-07-23 | $39.92 | $56.00 | 45,600 | — | — |
| 2025-07-22 | $40.70 | $57.09 | 41,000 | — | — |
| 2025-07-21 | $40.34 | $56.59 | 49,000 | — | — |
| 2025-07-18 | $40.99 | $57.50 | 55,500 | — | — |
| 2025-07-17 | $41.40 | $58.08 | 57,900 | — | — |
| 2025-07-16 | $40.60 | $56.95 | 66,300 | — | — |
| 2025-07-15 | $40.16 | $56.34 | 102,500 | — | — |
| 2025-07-14 | $39.26 | $55.07 | 91,100 | — | — |
| 2025-07-11 | $40.96 | $57.46 | 63,400 | — | — |
| 2025-07-10 | $42.81 | $60.05 | 52,100 | — | — |
| 2025-07-09 | $42.26 | $59.28 | 78,100 | — | — |
| 2025-07-08 | $46.00 | $64.53 | 92,700 | — | — |
| 2025-07-07 | $47.53 | $66.68 | 140,200 | — | — |
| 2025-07-03 | $50.24 | $70.48 | 29,200 | — | — |
| 2025-07-02 | $48.49 | $68.02 | 64,300 | — | — |
| 2025-07-01 | $46.66 | $65.46 | 107,900 | — | — |
| 2025-06-30 | $47.13 | $66.12 | 175,000 | — | — |
| 2025-06-27 | $53.54 | $75.11 | 479,300 | — | — |
| 2025-06-26 | $55.98 | $78.53 | 118,600 | — | — |
| 2025-06-25 | $54.25 | $76.10 | 136,600 | — | — |
| 2025-06-24 | $54.62 | $76.62 | 86,500 | — | — |
| 2025-06-23 | $50.96 | $71.49 | 135,100 | — | — |
| 2025-06-20 | $47.82 | $67.08 | 161,400 | — | — |
| 2025-06-18 | $51.65 | $72.46 | 141,400 | — | — |
| 2025-06-17 | $46.96 | $65.88 | 187,700 | — | — |
| 2025-06-16 | $43.41 | $60.90 | 39,200 | — | — |
| 2025-06-13 | $41.25 | $57.87 | 20,200 | — | — |
| 2025-06-12 | $42.86 | $60.13 | 22,700 | — | — |
| 2025-06-11 | $42.43 | $59.52 | 29,300 | — | — |
| 2025-06-10 | $42.82 | $60.07 | 21,700 | — | — |
| 2025-06-09 | $43.93 | $61.63 | 27,500 | — | — |
| 2025-06-06 | $44.53 | $62.47 | 23,700 | — | — |
| 2025-06-05 | $43.75 | $61.37 | 15,500 | — | — |
| 2025-06-04 | $43.00 | $60.32 | 15,400 | — | — |
| 2025-06-03 | $42.53 | $59.66 | 20,900 | — | — |
| 2025-06-02 | $44.69 | $62.69 | 32,000 | — | — |
| 2025-05-30 | $42.87 | $60.14 | 11,500 | — | — |
| 2025-05-29 | $43.42 | $60.91 | 18,100 | — | — |
| 2025-05-28 | $44.99 | $63.11 | 29,500 | — | — |
| 2025-05-27 | $42.66 | $59.84 | 42,500 | — | — |
| 2025-05-23 | $44.83 | $62.89 | 17,500 | — | — |
| 2025-05-22 | $44.78 | $62.82 | 17,000 | — | — |
| 2025-05-21 | $45.23 | $63.45 | 22,300 | — | — |
| 2025-05-20 | $45.45 | $63.76 | 20,200 | — | — |
| 2025-05-19 | $46.34 | $65.01 | 28,000 | — | — |
| 2025-05-16 | $45.75 | $64.18 | 30,900 | — | — |
| 2025-05-15 | $46.25 | $64.88 | 32,200 | — | — |
| 2025-05-14 | $46.11 | $64.68 | 44,400 | — | — |
| 2025-05-13 | $41.98 | $58.89 | 51,700 | — | — |
| 2025-05-12 | $45.67 | $64.07 | 28,000 | — | — |
| 2025-05-09 | $44.91 | $63.00 | 26,700 | — | — |
| 2025-05-08 | $42.26 | $59.28 | 29,400 | — | — |
| 2025-05-07 | $42.41 | $59.49 | 24,500 | — | — |
| 2025-05-06 | $43.99 | $61.71 | 20,500 | — | — |
| 2025-05-05 | $45.67 | $64.07 | 23,300 | — | — |
| 2025-05-02 | $47.27 | $66.31 | 47,100 | — | — |
| 2025-05-01 | $43.96 | $61.67 | 18,100 | — | — |
| 2025-04-30 | $44.62 | $62.59 | 25,300 | — | — |
| 2025-04-29 | $45.20 | $63.41 | 19,600 | — | — |
| 2025-04-28 | $43.94 | $61.64 | 23,600 | — | — |
| 2025-04-25 | $43.62 | $61.19 | 20,500 | — | — |
| 2025-04-24 | $45.23 | $63.45 | 39,800 | — | — |
| 2025-04-23 | $45.13 | $63.31 | 36,000 | — | — |
| 2025-04-22 | $46.01 | $64.54 | 46,500 | — | — |
| 2025-04-21 | $41.68 | $58.47 | 67,500 | — | — |
| 2025-04-17 | $43.07 | $60.42 | 75,400 | — | — |
| 2025-04-16 | $45.46 | $63.77 | 38,700 | — | — |
| 2025-04-15 | $47.84 | $67.11 | 56,900 | — | — |
| 2025-04-14 | $45.73 | $64.15 | 80,600 | — | — |
| 2025-04-11 | $39.65 | $55.62 | 32,900 | — | — |
| 2025-04-10 | $37.30 | $52.33 | 41,900 | — | — |
| 2025-04-09 | $40.95 | $57.45 | 81,700 | — | — |
| 2025-04-08 | $37.05 | $51.97 | 73,500 | — | — |
| 2025-04-07 | $39.20 | $54.99 | 67,600 | — | — |
| 2025-04-04 | $39.29 | $55.12 | 42,000 | — | — |
| 2025-04-03 | $41.73 | $58.54 | 46,300 | — | — |
| 2025-04-02 | $44.26 | $62.09 | 44,200 | — | — |
| 2025-04-01 | $39.46 | $55.36 | 42,300 | — | — |
| 2025-03-31 | $39.22 | $55.02 | 184,800 | — | — |
| 2025-03-28 | $36.00 | $50.50 | 126,300 | — | — |
| 2025-03-27 | $32.00 | $44.89 | 52,000 | — | — |
| 2025-03-26 | $29.27 | $41.06 | 22,100 | — | — |
| 2025-03-25 | $29.30 | $41.10 | 17,500 | — | — |
| 2025-03-24 | $29.90 | $41.94 | 10,400 | — | — |
| 2025-03-21 | $31.88 | $44.72 | 7,300 | — | — |
| 2025-03-20 | $31.95 | $44.82 | 9,900 | — | — |
| 2025-03-19 | $30.42 | $42.67 | 18,100 | — | — |
| 2025-03-18 | $29.74 | $41.72 | 12,500 | — | — |
| 2025-03-17 | $30.86 | $43.29 | 20,500 | — | — |
| 2025-03-14 | $29.53 | $41.43 | 13,400 | — | — |
| 2025-03-13 | $28.01 | $39.29 | 22,900 | — | — |
| 2025-03-12 | $31.68 | $44.44 | 39,400 | — | — |
| 2025-03-11 | $30.29 | $42.49 | 22,900 | — | — |
| 2025-03-10 | $27.00 | $37.88 | 17,200 | — | — |
| 2025-03-07 | $28.41 | $39.85 | 17,900 | — | — |
| 2025-03-06 | $27.64 | $38.77 | 10,800 | — | — |
| 2025-03-05 | $28.85 | $40.47 | 11,200 | — | — |
| 2025-03-04 | $29.06 | $40.77 | 42,900 | — | — |
| 2025-03-03 | $28.03 | $39.32 | 11,000 | — | — |
| 2025-02-28 | $30.50 | $42.79 | 14,700 | — | — |
| 2025-02-27 | $30.19 | $42.35 | 3,000 | — | — |
| 2025-02-26 | $31.34 | $43.96 | 15,000 | — | — |
| 2025-02-25 | $30.95 | $43.42 | 25,300 | — | — |
| 2025-02-24 | $30.04 | $42.14 | 27,600 | — | — |
| 2025-02-21 | $32.82 | $46.04 | 18,500 | — | — |
| 2025-02-20 | $34.47 | $48.36 | 19,600 | — | — |
| 2025-02-19 | $34.50 | $48.40 | 25,600 | — | — |
| 2025-02-18 | $33.50 | $46.99 | 25,900 | — | — |
| 2025-02-14 | $31.58 | $44.30 | 17,500 | — | — |
| 2025-02-13 | $28.97 | $40.64 | 59,900 | — | — |
| 2025-02-12 | $28.82 | $40.43 | 24,700 | — | — |
| 2025-02-11 | $30.06 | $42.17 | 33,100 | — | — |
| 2025-02-10 | $32.22 | $45.20 | 11,100 | — | — |
| 2025-02-07 | $32.85 | $46.08 | 19,000 | — | — |
| 2025-02-06 | $33.34 | $46.77 | 10,600 | — | — |
| 2025-02-05 | $34.19 | $47.96 | 9,200 | — | — |
| 2025-02-04 | $34.05 | $47.77 | 19,200 | — | — |
| 2025-02-03 | $34.15 | $47.91 | 26,800 | — | — |
| 2025-01-31 | $33.46 | $46.94 | 23,300 | — | — |
| 2025-01-30 | $33.49 | $46.98 | 20,700 | — | — |
| 2025-01-29 | $33.99 | $47.68 | 21,900 | — | — |
| 2025-01-28 | $31.20 | $43.77 | 36,900 | — | — |
| 2025-01-27 | $30.31 | $42.52 | 49,300 | — | — |
| 2025-01-24 | $32.51 | $45.61 | 17,400 | — | — |
| 2025-01-23 | $33.50 | $46.99 | 36,500 | — | — |
| 2025-01-22 | $31.27 | $43.87 | 32,200 | — | — |
| 2025-01-21 | $32.18 | $45.14 | 38,300 | — | — |
| 2025-01-17 | $34.79 | $48.80 | 20,500 | — | — |
| 2025-01-16 | $32.58 | $45.70 | 15,100 | — | — |
| 2025-01-15 | $32.60 | $45.73 | 50,400 | — | — |
| 2025-01-14 | $31.30 | $43.91 | 44,400 | — | — |
| 2025-01-13 | $31.11 | $43.64 | 25,200 | — | — |
| 2025-01-10 | $31.44 | $44.10 | 33,200 | — | — |
| 2025-01-08 | $32.07 | $44.99 | 28,600 | — | — |
| 2025-01-07 | $32.60 | $45.73 | 17,000 | — | — |
| 2025-01-06 | $33.60 | $47.13 | 15,000 | — | — |
| 2025-01-03 | $33.28 | $46.69 | 13,600 | — | — |
| 2025-01-02 | $33.85 | $47.49 | 37,300 | — | — |