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 | $68.37 | $257.42 | 165,000 | — | — |
| 2025-12-30 | $68.71 | $258.70 | 211,100 | — | — |
| 2025-12-29 | $69.21 | $260.58 | 209,100 | — | — |
| 2025-12-26 | $69.98 | $263.48 | 189,400 | — | — |
| 2025-12-24 | $70.32 | $264.76 | 125,600 | — | — |
| 2025-12-23 | $70.19 | $264.27 | 211,600 | — | — |
| 2025-12-22 | $70.90 | $266.94 | 330,600 | — | — |
| 2025-12-19 | $70.94 | $267.09 | 1,022,800 | — | — |
| 2025-12-18 | $71.34 | $268.60 | 446,700 | — | — |
| 2025-12-17 | $70.67 | $266.08 | 415,600 | — | — |
| 2025-12-16 | $69.25 | $260.73 | 446,000 | — | — |
| 2025-12-15 | $69.63 | $262.16 | 513,100 | — | — |
| 2025-12-12 | $69.15 | $260.35 | 381,800 | — | — |
| 2025-12-11 | $69.50 | $261.67 | 340,800 | — | — |
| 2025-12-10 | $69.57 | $261.93 | 570,100 | — | — |
| 2025-12-09 | $67.65 | $254.71 | 327,400 | — | — |
| 2025-12-08 | $67.41 | $253.80 | 541,400 | — | — |
| 2025-12-05 | $66.51 | $250.41 | 206,000 | — | — |
| 2025-12-04 | $66.62 | $250.83 | 309,300 | — | — |
| 2025-12-03 | $65.99 | $248.46 | 434,400 | — | — |
| 2025-12-02 | $65.45 | $246.42 | 288,500 | — | — |
| 2025-12-01 | $66.22 | $249.32 | 340,500 | — | — |
| 2025-11-28 | $65.54 | $246.76 | 205,900 | — | — |
| 2025-11-26 | $66.40 | $247.36 | 567,700 | — | — |
| 2025-11-25 | $66.88 | $249.15 | 375,900 | — | — |
| 2025-11-24 | $65.21 | $242.93 | 393,800 | — | — |
| 2025-11-21 | $65.10 | $242.52 | 492,000 | — | — |
| 2025-11-20 | $63.70 | $237.31 | 240,700 | — | — |
| 2025-11-19 | $63.78 | $237.60 | 288,000 | — | — |
| 2025-11-18 | $63.35 | $236.00 | 269,900 | — | — |
| 2025-11-17 | $63.09 | $235.03 | 458,200 | — | — |
| 2025-11-14 | $65.98 | $245.80 | 292,700 | — | — |
| 2025-11-13 | $65.99 | $245.84 | 269,300 | — | — |
| 2025-11-12 | $66.28 | $246.92 | 315,800 | — | — |
| 2025-11-11 | $66.61 | $248.15 | 398,300 | — | — |
| 2025-11-10 | $65.92 | $245.58 | 439,400 | — | — |
| 2025-11-07 | $65.67 | $244.64 | 281,900 | — | — |
| 2025-11-06 | $64.65 | $240.84 | 323,700 | — | — |
| 2025-11-05 | $65.56 | $244.23 | 322,200 | — | — |
| 2025-11-04 | $64.50 | $240.29 | 343,700 | — | — |
| 2025-11-03 | $65.19 | $242.86 | 409,800 | — | — |
| 2025-10-31 | $64.93 | $241.89 | 445,400 | — | — |
| 2025-10-30 | $64.94 | $241.92 | 557,600 | — | — |
| 2025-10-29 | $64.42 | $239.99 | 615,600 | — | — |
| 2025-10-28 | $65.54 | $244.16 | 736,300 | — | — |
| 2025-10-27 | $64.07 | $238.68 | 1,100,600 | — | — |
| 2025-10-24 | $63.90 | $238.05 | 758,500 | — | — |
| 2025-10-23 | $62.30 | $232.09 | 383,000 | — | — |
| 2025-10-22 | $61.58 | $229.41 | 431,100 | — | — |
| 2025-10-21 | $61.74 | $230.00 | 279,100 | — | — |
| 2025-10-20 | $61.82 | $230.30 | 339,000 | — | — |
| 2025-10-17 | $61.13 | $227.73 | 652,000 | — | — |
| 2025-10-16 | $59.82 | $222.85 | 878,400 | — | — |
| 2025-10-15 | $62.71 | $233.62 | 657,200 | — | — |
| 2025-10-14 | $64.26 | $239.39 | 564,700 | — | — |
| 2025-10-13 | $63.47 | $236.45 | 345,000 | — | — |
| 2025-10-10 | $62.50 | $232.83 | 438,100 | — | — |
| 2025-10-09 | $64.65 | $240.84 | 283,000 | — | — |
| 2025-10-08 | $64.98 | $242.07 | 334,600 | — | — |
| 2025-10-07 | $65.37 | $243.53 | 297,000 | — | — |
| 2025-10-06 | $65.72 | $244.83 | 262,800 | — | — |
| 2025-10-03 | $65.00 | $242.15 | 268,600 | — | — |
| 2025-10-02 | $64.61 | $240.70 | 263,100 | — | — |
| 2025-10-01 | $64.92 | $241.85 | 212,300 | — | — |
| 2025-09-30 | $65.64 | $244.53 | 211,100 | — | — |
| 2025-09-29 | $65.57 | $244.27 | 284,600 | — | — |
| 2025-09-26 | $65.80 | $245.13 | 196,100 | — | — |
| 2025-09-25 | $65.64 | $244.53 | 230,700 | — | — |
| 2025-09-24 | $66.12 | $246.32 | 247,700 | — | — |
| 2025-09-23 | $66.06 | $246.10 | 398,200 | — | — |
| 2025-09-22 | $65.63 | $244.49 | 291,700 | — | — |
| 2025-09-19 | $66.60 | $248.11 | 1,066,300 | — | — |
| 2025-09-18 | $67.98 | $253.25 | 950,500 | — | — |
| 2025-09-17 | $66.93 | $249.34 | 394,800 | — | — |
| 2025-09-16 | $65.76 | $244.98 | 270,000 | — | — |
| 2025-09-15 | $66.62 | $248.18 | 321,700 | — | — |
| 2025-09-12 | $68.02 | $253.40 | 314,500 | — | — |
| 2025-09-11 | $68.83 | $256.42 | 536,400 | — | — |
| 2025-09-10 | $67.94 | $253.10 | 417,400 | — | — |
| 2025-09-09 | $68.12 | $253.77 | 314,400 | — | — |
| 2025-09-08 | $68.27 | $254.33 | 244,200 | — | — |
| 2025-09-05 | $68.31 | $254.48 | 469,100 | — | — |
| 2025-09-04 | $68.86 | $256.53 | 296,800 | — | — |
| 2025-09-03 | $67.53 | $251.57 | 310,000 | — | — |
| 2025-09-02 | $66.93 | $249.34 | 319,600 | — | — |
| 2025-08-29 | $68.12 | $253.77 | 357,600 | — | — |
| 2025-08-28 | $68.52 | $252.65 | 250,400 | — | — |
| 2025-08-27 | $68.71 | $253.35 | 246,600 | — | — |
| 2025-08-26 | $68.52 | $252.65 | 300,700 | — | — |
| 2025-08-25 | $67.92 | $250.44 | 464,500 | — | — |
| 2025-08-22 | $68.68 | $253.24 | 582,300 | — | — |
| 2025-08-21 | $65.54 | $241.67 | 236,300 | — | — |
| 2025-08-20 | $65.62 | $241.96 | 337,100 | — | — |
| 2025-08-19 | $65.75 | $242.44 | 527,300 | — | — |
| 2025-08-18 | $64.86 | $239.16 | 313,600 | — | — |
| 2025-08-15 | $65.35 | $240.96 | 204,900 | — | — |
| 2025-08-14 | $66.84 | $246.46 | 362,200 | — | — |
| 2025-08-13 | $67.06 | $247.27 | 377,100 | — | — |
| 2025-08-12 | $65.60 | $241.89 | 410,300 | — | — |
| 2025-08-11 | $63.24 | $233.18 | 339,000 | — | — |
| 2025-08-08 | $63.26 | $233.26 | 509,300 | — | — |
| 2025-08-07 | $62.28 | $229.64 | 420,600 | — | — |
| 2025-08-06 | $62.62 | $230.90 | 346,600 | — | — |
| 2025-08-05 | $63.15 | $232.85 | 390,600 | — | — |
| 2025-08-04 | $62.56 | $230.68 | 477,000 | — | — |
| 2025-08-01 | $61.35 | $226.22 | 619,100 | — | — |
| 2025-07-31 | $61.88 | $228.17 | 395,200 | — | — |
| 2025-07-30 | $62.20 | $229.35 | 637,900 | — | — |
| 2025-07-29 | $62.61 | $230.86 | 1,245,500 | — | — |
| 2025-07-28 | $62.87 | $231.82 | 1,148,400 | — | — |
| 2025-07-25 | $65.69 | $242.22 | 408,000 | — | — |
| 2025-07-24 | $66.00 | $243.36 | 282,500 | — | — |
| 2025-07-23 | $67.43 | $248.63 | 298,000 | — | — |
| 2025-07-22 | $67.28 | $248.08 | 416,200 | — | — |
| 2025-07-21 | $67.59 | $249.22 | 324,000 | — | — |
| 2025-07-18 | $67.65 | $249.45 | 284,300 | — | — |
| 2025-07-17 | $68.10 | $251.10 | 414,300 | — | — |
| 2025-07-16 | $67.04 | $247.20 | 280,900 | — | — |
| 2025-07-15 | $66.98 | $246.98 | 391,100 | — | — |
| 2025-07-14 | $69.52 | $256.34 | 363,100 | — | — |
| 2025-07-11 | $68.95 | $254.24 | 341,300 | — | — |
| 2025-07-10 | $70.07 | $258.37 | 366,400 | — | — |
| 2025-07-09 | $70.21 | $258.88 | 222,500 | — | — |
| 2025-07-08 | $70.28 | $259.14 | 517,000 | — | — |
| 2025-07-07 | $69.76 | $257.23 | 322,600 | — | — |
| 2025-07-03 | $71.13 | $262.28 | 151,600 | — | — |
| 2025-07-02 | $70.90 | $261.43 | 485,400 | — | — |
| 2025-07-01 | $70.03 | $258.22 | 484,200 | — | — |
| 2025-06-30 | $67.53 | $249.00 | 392,200 | — | — |
| 2025-06-27 | $67.84 | $250.15 | 1,158,700 | — | — |
| 2025-06-26 | $68.41 | $252.25 | 294,500 | — | — |
| 2025-06-25 | $66.88 | $246.61 | 211,600 | — | — |
| 2025-06-24 | $67.08 | $247.34 | 258,100 | — | — |
| 2025-06-23 | $66.77 | $246.20 | 305,400 | — | — |
| 2025-06-20 | $65.10 | $240.04 | 476,200 | — | — |
| 2025-06-18 | $65.22 | $240.49 | 195,700 | — | — |
| 2025-06-17 | $64.68 | $238.49 | 213,800 | — | — |
| 2025-06-16 | $65.15 | $240.23 | 294,600 | — | — |
| 2025-06-13 | $65.36 | $241.00 | 287,100 | — | — |
| 2025-06-12 | $66.77 | $246.20 | 206,400 | — | — |
| 2025-06-11 | $67.25 | $247.97 | 243,900 | — | — |
| 2025-06-10 | $68.26 | $251.69 | 205,000 | — | — |
| 2025-06-09 | $67.68 | $249.56 | 294,900 | — | — |
| 2025-06-06 | $66.95 | $246.86 | 242,900 | — | — |
| 2025-06-05 | $65.90 | $242.99 | 229,300 | — | — |
| 2025-06-04 | $65.96 | $243.21 | 377,000 | — | — |
| 2025-06-03 | $66.51 | $245.24 | 286,400 | — | — |
| 2025-06-02 | $65.87 | $242.88 | 409,000 | — | — |
| 2025-05-30 | $66.51 | $245.24 | 261,100 | — | — |
| 2025-05-29 | $67.45 | $246.13 | 345,400 | — | — |
| 2025-05-28 | $66.71 | $243.43 | 251,200 | — | — |
| 2025-05-27 | $67.93 | $247.88 | 204,300 | — | — |
| 2025-05-23 | $66.89 | $244.08 | 412,600 | — | — |
| 2025-05-22 | $67.61 | $246.71 | 475,800 | — | — |
| 2025-05-21 | $67.39 | $245.91 | 234,000 | — | — |
| 2025-05-20 | $69.51 | $253.64 | 218,700 | — | — |
| 2025-05-19 | $69.83 | $254.81 | 245,000 | — | — |
| 2025-05-16 | $70.00 | $255.43 | 352,600 | — | — |
| 2025-05-15 | $70.05 | $255.61 | 253,000 | — | — |
| 2025-05-14 | $69.54 | $253.75 | 285,600 | — | — |
| 2025-05-13 | $70.44 | $257.04 | 288,800 | — | — |
| 2025-05-12 | $70.83 | $258.46 | 442,900 | — | — |
| 2025-05-09 | $68.06 | $248.35 | 569,800 | — | — |
| 2025-05-08 | $68.40 | $249.59 | 404,000 | — | — |
| 2025-05-07 | $66.93 | $244.23 | 594,300 | — | — |
| 2025-05-06 | $67.81 | $247.44 | 245,700 | — | — |
| 2025-05-05 | $68.25 | $249.05 | 315,900 | — | — |
| 2025-05-02 | $68.34 | $249.37 | 250,100 | — | — |
| 2025-05-01 | $67.15 | $245.03 | 370,900 | — | — |
| 2025-04-30 | $66.11 | $241.24 | 313,700 | — | — |
| 2025-04-29 | $66.79 | $243.72 | 399,100 | — | — |
| 2025-04-28 | $66.45 | $242.48 | 551,600 | — | — |
| 2025-04-25 | $65.92 | $240.54 | 314,900 | — | — |
| 2025-04-24 | $66.34 | $242.08 | 571,600 | — | — |
| 2025-04-23 | $66.57 | $242.92 | 495,200 | — | — |
| 2025-04-22 | $66.81 | $243.79 | 468,100 | — | — |
| 2025-04-21 | $64.38 | $234.92 | 675,300 | — | — |
| 2025-04-17 | $65.01 | $237.22 | 666,100 | — | — |
| 2025-04-16 | $64.23 | $234.38 | 682,500 | — | — |
| 2025-04-15 | $63.33 | $231.09 | 353,800 | — | — |
| 2025-04-14 | $62.10 | $226.60 | 543,300 | — | — |
| 2025-04-11 | $61.25 | $223.50 | 505,100 | — | — |
| 2025-04-10 | $60.42 | $220.47 | 876,000 | — | — |
| 2025-04-09 | $63.18 | $230.55 | 832,700 | — | — |
| 2025-04-08 | $60.02 | $219.01 | 773,000 | — | — |
| 2025-04-07 | $60.87 | $222.12 | 699,200 | — | — |
| 2025-04-04 | $61.50 | $224.42 | 766,300 | — | — |
| 2025-04-03 | $64.91 | $236.86 | 689,600 | — | — |
| 2025-04-02 | $69.50 | $253.61 | 244,900 | — | — |
| 2025-04-01 | $68.47 | $249.85 | 259,600 | — | — |
| 2025-03-31 | $68.97 | $251.67 | 273,400 | — | — |
| 2025-03-28 | $68.55 | $250.14 | 254,800 | — | — |
| 2025-03-27 | $69.79 | $254.67 | 291,200 | — | — |
| 2025-03-26 | $70.18 | $256.09 | 446,500 | — | — |
| 2025-03-25 | $69.73 | $254.45 | 337,800 | — | — |
| 2025-03-24 | $70.21 | $256.20 | 536,700 | — | — |
| 2025-03-21 | $68.44 | $249.74 | 2,866,500 | — | — |
| 2025-03-20 | $68.26 | $249.08 | 594,900 | — | — |
| 2025-03-19 | $68.07 | $248.39 | 467,000 | — | — |
| 2025-03-18 | $68.26 | $249.08 | 392,700 | — | — |
| 2025-03-17 | $68.77 | $250.94 | 567,300 | — | — |
| 2025-03-14 | $68.10 | $248.50 | 368,700 | — | — |
| 2025-03-13 | $65.97 | $240.73 | 408,800 | — | — |
| 2025-03-12 | $66.51 | $242.70 | 554,300 | — | — |
| 2025-03-11 | $67.34 | $245.73 | 560,800 | — | — |
| 2025-03-10 | $68.53 | $250.07 | 913,800 | — | — |
| 2025-03-07 | $69.63 | $254.08 | 357,800 | — | — |
| 2025-03-06 | $69.05 | $251.97 | 395,800 | — | — |
| 2025-03-05 | $69.50 | $253.61 | 505,400 | — | — |
| 2025-03-04 | $69.65 | $254.15 | 560,500 | — | — |
| 2025-03-03 | $72.01 | $262.77 | 517,200 | — | — |
| 2025-02-28 | $72.22 | $263.53 | 474,500 | — | — |
| 2025-02-27 | $71.47 | $258.24 | 262,300 | — | — |
| 2025-02-26 | $70.97 | $256.44 | 368,300 | — | — |
| 2025-02-25 | $70.92 | $256.25 | 286,400 | — | — |
| 2025-02-24 | $70.23 | $253.76 | 286,700 | — | — |
| 2025-02-21 | $70.85 | $256.00 | 303,500 | — | — |
| 2025-02-20 | $72.60 | $262.32 | 370,300 | — | — |
| 2025-02-19 | $73.16 | $264.35 | 262,600 | — | — |
| 2025-02-18 | $73.54 | $265.72 | 259,900 | — | — |
| 2025-02-14 | $72.87 | $263.30 | 199,900 | — | — |
| 2025-02-13 | $72.66 | $262.54 | 181,800 | — | — |
| 2025-02-12 | $72.66 | $262.54 | 383,600 | — | — |
| 2025-02-11 | $74.65 | $269.73 | 269,800 | — | — |
| 2025-02-10 | $73.78 | $266.59 | 309,200 | — | — |
| 2025-02-07 | $75.12 | $271.43 | 270,900 | — | — |
| 2025-02-06 | $75.81 | $273.92 | 360,200 | — | — |
| 2025-02-05 | $75.44 | $272.59 | 228,700 | — | — |
| 2025-02-04 | $75.11 | $271.39 | 366,100 | — | — |
| 2025-02-03 | $73.24 | $264.64 | 288,300 | — | — |
| 2025-01-31 | $74.51 | $269.23 | 309,600 | — | — |
| 2025-01-30 | $74.71 | $269.95 | 361,500 | — | — |
| 2025-01-29 | $74.30 | $268.47 | 519,400 | — | — |
| 2025-01-28 | $75.47 | $272.69 | 700,200 | — | — |
| 2025-01-27 | $74.15 | $267.93 | 1,005,000 | — | — |
| 2025-01-24 | $71.11 | $256.94 | 475,600 | — | — |
| 2025-01-23 | $71.12 | $256.98 | 461,400 | — | — |
| 2025-01-22 | $71.11 | $256.94 | 340,600 | — | — |
| 2025-01-21 | $71.46 | $258.21 | 297,800 | — | — |
| 2025-01-17 | $71.22 | $257.34 | 355,100 | — | — |
| 2025-01-16 | $70.87 | $256.07 | 371,700 | — | — |
| 2025-01-15 | $71.30 | $257.63 | 368,200 | — | — |
| 2025-01-14 | $70.17 | $253.54 | 398,300 | — | — |
| 2025-01-13 | $68.59 | $247.84 | 539,400 | — | — |
| 2025-01-10 | $67.39 | $243.50 | 653,600 | — | — |
| 2025-01-08 | $69.32 | $250.47 | 300,700 | — | — |
| 2025-01-07 | $69.60 | $251.48 | 414,100 | — | — |
| 2025-01-06 | $71.24 | $257.41 | 461,500 | — | — |
| 2025-01-03 | $71.91 | $259.83 | 327,000 | — | — |
| 2025-01-02 | $70.05 | $253.11 | 336,200 | — | — |