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 | $52.34 | $119.20 | 915,000 | — | — |
| 2025-12-30 | $52.82 | $120.30 | 616,500 | — | — |
| 2025-12-29 | $52.68 | $119.98 | 591,200 | — | — |
| 2025-12-26 | $52.96 | $120.62 | 442,900 | — | — |
| 2025-12-24 | $53.03 | $120.77 | 338,400 | — | — |
| 2025-12-23 | $53.21 | $121.18 | 1,086,100 | — | — |
| 2025-12-22 | $53.02 | $120.75 | 845,200 | — | — |
| 2025-12-19 | $52.81 | $120.27 | 3,674,900 | — | — |
| 2025-12-18 | $53.02 | $120.75 | 981,300 | — | — |
| 2025-12-17 | $53.17 | $121.09 | 883,500 | — | — |
| 2025-12-16 | $52.89 | $120.46 | 755,900 | — | — |
| 2025-12-15 | $53.54 | $121.94 | 870,300 | — | — |
| 2025-12-12 | $53.74 | $122.39 | 1,073,000 | — | — |
| 2025-12-11 | $53.47 | $121.78 | 951,400 | — | — |
| 2025-12-10 | $53.32 | $121.44 | 1,174,900 | — | — |
| 2025-12-09 | $52.08 | $118.61 | 915,300 | — | — |
| 2025-12-08 | $52.21 | $118.91 | 981,500 | — | — |
| 2025-12-05 | $52.24 | $118.98 | 1,032,500 | — | — |
| 2025-12-04 | $52.66 | $119.93 | 1,352,000 | — | — |
| 2025-12-03 | $52.36 | $119.25 | 1,317,400 | — | — |
| 2025-12-02 | $50.59 | $115.22 | 1,665,100 | — | — |
| 2025-12-01 | $51.90 | $117.62 | 1,104,390 | — | — |
| 2025-11-28 | $51.34 | $116.34 | 623,280 | — | — |
| 2025-11-26 | $51.20 | $116.02 | 1,400,910 | — | — |
| 2025-11-25 | $51.36 | $116.39 | 1,651,125 | — | — |
| 2025-11-24 | $50.92 | $115.39 | 1,333,920 | — | — |
| 2025-11-21 | $51.75 | $117.27 | 1,341,900 | — | — |
| 2025-11-20 | $50.32 | $114.03 | 1,120,770 | — | — |
| 2025-11-19 | $50.03 | $113.36 | 1,337,385 | — | — |
| 2025-11-18 | $49.62 | $112.44 | 1,307,985 | — | — |
| 2025-11-17 | $48.90 | $110.80 | 898,275 | — | — |
| 2025-11-14 | $50.98 | $115.52 | 860,475 | — | — |
| 2025-11-13 | $51.07 | $115.72 | 1,272,285 | — | — |
| 2025-11-12 | $51.71 | $117.18 | 684,285 | — | — |
| 2025-11-11 | $51.73 | $117.23 | 901,530 | — | — |
| 2025-11-10 | $51.50 | $116.69 | 1,178,415 | — | — |
| 2025-11-07 | $51.57 | $116.86 | 983,115 | — | — |
| 2025-11-06 | $51.09 | $115.76 | 815,010 | — | — |
| 2025-11-05 | $51.17 | $115.95 | 1,252,230 | — | — |
| 2025-11-04 | $50.98 | $115.52 | 1,584,555 | — | — |
| 2025-11-03 | $49.88 | $113.02 | 1,380,540 | — | — |
| 2025-10-31 | $50.12 | $113.58 | 1,971,270 | — | — |
| 2025-10-30 | $49.82 | $112.89 | 1,311,135 | — | — |
| 2025-10-29 | $49.70 | $112.63 | 1,405,215 | — | — |
| 2025-10-28 | $50.59 | $114.64 | 1,132,950 | — | — |
| 2025-10-27 | $50.55 | $114.55 | 1,341,795 | — | — |
| 2025-10-24 | $50.66 | $114.79 | 880,950 | — | — |
| 2025-10-23 | $50.63 | $114.72 | 775,845 | — | — |
| 2025-10-22 | $50.96 | $115.48 | 1,127,910 | — | — |
| 2025-10-21 | $51.28 | $116.19 | 976,395 | — | — |
| 2025-10-20 | $51.45 | $116.58 | 1,232,385 | — | — |
| 2025-10-17 | $51.12 | $115.85 | 1,792,350 | — | — |
| 2025-10-16 | $49.90 | $113.08 | 2,193,135 | — | — |
| 2025-10-15 | $53.96 | $122.28 | 1,529,430 | — | — |
| 2025-10-14 | $56.08 | $127.07 | 963,585 | — | — |
| 2025-10-13 | $55.10 | $124.85 | 890,085 | — | — |
| 2025-10-10 | $53.93 | $122.21 | 1,080,660 | — | — |
| 2025-10-09 | $55.75 | $126.33 | 684,915 | — | — |
| 2025-10-08 | $55.99 | $126.87 | 937,440 | — | — |
| 2025-10-07 | $56.14 | $127.22 | 789,180 | — | — |
| 2025-10-06 | $56.63 | $128.32 | 811,860 | — | — |
| 2025-10-03 | $56.35 | $127.69 | 761,880 | — | — |
| 2025-10-02 | $56.08 | $127.07 | 1,135,890 | — | — |
| 2025-10-01 | $56.52 | $128.08 | 1,061,550 | — | — |
| 2025-09-30 | $56.91 | $128.97 | 844,515 | — | — |
| 2025-09-29 | $56.65 | $128.36 | 713,475 | — | — |
| 2025-09-26 | $57.00 | $129.16 | 897,645 | — | — |
| 2025-09-25 | $56.66 | $128.38 | 944,475 | — | — |
| 2025-09-24 | $56.19 | $127.33 | 865,200 | — | — |
| 2025-09-23 | $55.86 | $126.57 | 698,565 | — | — |
| 2025-09-22 | $56.00 | $126.90 | 672,840 | — | — |
| 2025-09-19 | $56.41 | $127.82 | 2,806,545 | — | — |
| 2025-09-18 | $57.38 | $130.02 | 769,230 | — | — |
| 2025-09-17 | $56.43 | $127.87 | 1,020,390 | — | — |
| 2025-09-16 | $55.82 | $126.49 | 817,845 | — | — |
| 2025-09-15 | $56.21 | $127.37 | 841,575 | — | — |
| 2025-09-12 | $56.84 | $128.79 | 873,600 | — | — |
| 2025-09-11 | $57.25 | $129.72 | 843,255 | — | — |
| 2025-09-10 | $57.07 | $129.31 | 1,130,955 | — | — |
| 2025-09-09 | $57.38 | $130.02 | 706,020 | — | — |
| 2025-09-08 | $57.89 | $131.17 | 1,078,455 | — | — |
| 2025-09-05 | $57.70 | $130.74 | 1,723,890 | — | — |
| 2025-09-04 | $58.71 | $132.45 | 1,333,395 | — | — |
| 2025-09-03 | $58.40 | $131.74 | 1,015,035 | — | — |
| 2025-09-02 | $59.28 | $133.72 | 897,750 | — | — |
| 2025-08-29 | $58.99 | $133.08 | 701,820 | — | — |
| 2025-08-28 | $59.04 | $133.18 | 704,445 | — | — |
| 2025-08-27 | $59.82 | $134.94 | 1,521,030 | — | — |
| 2025-08-26 | $59.70 | $134.67 | 1,253,700 | — | — |
| 2025-08-25 | $59.20 | $133.55 | 646,380 | — | — |
| 2025-08-22 | $59.89 | $135.09 | 1,619,310 | — | — |
| 2025-08-21 | $58.87 | $132.80 | 515,760 | — | — |
| 2025-08-20 | $59.02 | $133.14 | 441,420 | — | — |
| 2025-08-19 | $58.98 | $133.05 | 595,875 | — | — |
| 2025-08-18 | $58.68 | $132.37 | 599,655 | — | — |
| 2025-08-15 | $58.28 | $131.46 | 652,995 | — | — |
| 2025-08-14 | $58.97 | $133.03 | 960,120 | — | — |
| 2025-08-13 | $59.09 | $133.29 | 571,830 | — | — |
| 2025-08-12 | $58.50 | $131.96 | 616,035 | — | — |
| 2025-08-11 | $57.42 | $129.53 | 496,230 | — | — |
| 2025-08-08 | $57.58 | $129.90 | 375,900 | — | — |
| 2025-08-07 | $57.01 | $128.61 | 553,140 | — | — |
| 2025-08-06 | $57.40 | $129.49 | 617,085 | — | — |
| 2025-08-05 | $57.90 | $130.63 | 594,090 | — | — |
| 2025-08-04 | $57.91 | $130.65 | 631,995 | — | — |
| 2025-08-01 | $57.07 | $128.74 | 681,450 | — | — |
| 2025-07-31 | $58.29 | $131.49 | 897,960 | — | — |
| 2025-07-30 | $58.31 | $131.55 | 839,580 | — | — |
| 2025-07-29 | $58.51 | $132.00 | 926,625 | — | — |
| 2025-07-28 | $59.01 | $133.12 | 638,715 | — | — |
| 2025-07-25 | $59.08 | $133.27 | 725,235 | — | — |
| 2025-07-24 | $58.83 | $132.71 | 642,390 | — | — |
| 2025-07-23 | $59.68 | $134.62 | 1,274,490 | — | — |
| 2025-07-22 | $61.18 | $138.02 | 677,250 | — | — |
| 2025-07-21 | $61.24 | $138.15 | 736,155 | — | — |
| 2025-07-18 | $61.55 | $138.85 | 1,443,960 | — | — |
| 2025-07-17 | $61.21 | $138.08 | 2,348,640 | — | — |
| 2025-07-16 | $60.30 | $136.02 | 1,132,635 | — | — |
| 2025-07-15 | $60.29 | $136.00 | 1,151,640 | — | — |
| 2025-07-14 | $62.96 | $142.03 | 678,195 | — | — |
| 2025-07-11 | $62.33 | $140.62 | 737,625 | — | — |
| 2025-07-10 | $62.94 | $141.99 | 637,350 | — | — |
| 2025-07-09 | $62.17 | $140.25 | 569,940 | — | — |
| 2025-07-08 | $62.03 | $139.93 | 816,270 | — | — |
| 2025-07-07 | $61.84 | $139.50 | 1,015,980 | — | — |
| 2025-07-03 | $61.49 | $138.70 | 382,305 | — | — |
| 2025-07-02 | $60.93 | $137.46 | 691,320 | — | — |
| 2025-07-01 | $60.67 | $136.86 | 1,344,735 | — | — |
| 2025-06-30 | $59.21 | $133.57 | 569,730 | — | — |
| 2025-06-27 | $59.12 | $133.38 | 870,240 | — | — |
| 2025-06-26 | $59.27 | $133.70 | 907,305 | — | — |
| 2025-06-25 | $58.14 | $131.16 | 828,555 | — | — |
| 2025-06-24 | $58.54 | $132.07 | 988,890 | — | — |
| 2025-06-23 | $58.44 | $131.83 | 1,132,740 | — | — |
| 2025-06-20 | $57.85 | $130.50 | 1,157,205 | — | — |
| 2025-06-18 | $57.55 | $129.83 | 692,895 | — | — |
| 2025-06-17 | $57.41 | $129.51 | 770,385 | — | — |
| 2025-06-16 | $57.92 | $130.67 | 1,220,205 | — | — |
| 2025-06-13 | $57.79 | $130.37 | 501,480 | — | — |
| 2025-06-12 | $59.09 | $133.29 | 447,405 | — | — |
| 2025-06-11 | $59.25 | $133.66 | 762,930 | — | — |
| 2025-06-10 | $60.65 | $136.81 | 566,580 | — | — |
| 2025-06-09 | $60.49 | $136.45 | 412,965 | — | — |
| 2025-06-06 | $60.43 | $136.32 | 415,905 | — | — |
| 2025-06-05 | $59.59 | $133.84 | 624,645 | — | — |
| 2025-06-04 | $60.29 | $135.40 | 438,375 | — | — |
| 2025-06-03 | $60.29 | $135.40 | 526,785 | — | — |
| 2025-06-02 | $59.44 | $133.50 | 518,805 | — | — |
| 2025-05-30 | $60.01 | $134.78 | 975,345 | — | — |
| 2025-05-29 | $60.25 | $135.31 | 1,343,685 | — | — |
| 2025-05-28 | $59.70 | $134.09 | 560,280 | — | — |
| 2025-05-27 | $60.74 | $136.43 | 521,220 | — | — |
| 2025-05-23 | $59.77 | $134.24 | 508,830 | — | — |
| 2025-05-22 | $60.22 | $135.25 | 567,420 | — | — |
| 2025-05-21 | $60.18 | $135.16 | 730,275 | — | — |
| 2025-05-20 | $61.90 | $139.01 | 498,330 | — | — |
| 2025-05-19 | $62.43 | $140.21 | 373,905 | — | — |
| 2025-05-16 | $62.50 | $140.38 | 465,570 | — | — |
| 2025-05-15 | $62.43 | $140.21 | 362,565 | — | — |
| 2025-05-14 | $62.33 | $140.00 | 423,675 | — | — |
| 2025-05-13 | $62.33 | $140.00 | 515,655 | — | — |
| 2025-05-12 | $62.50 | $140.36 | 566,370 | — | — |
| 2025-05-09 | $60.38 | $135.61 | 449,610 | — | — |
| 2025-05-08 | $60.29 | $135.40 | 408,450 | — | — |
| 2025-05-07 | $59.22 | $133.00 | 348,285 | — | — |
| 2025-05-06 | $59.07 | $132.66 | 370,755 | — | — |
| 2025-05-05 | $59.69 | $134.05 | 307,650 | — | — |
| 2025-05-02 | $60.02 | $134.80 | 345,450 | — | — |
| 2025-05-01 | $58.37 | $131.10 | 414,750 | — | — |
| 2025-04-30 | $57.85 | $129.92 | 766,395 | — | — |
| 2025-04-29 | $58.27 | $130.86 | 453,180 | — | — |
| 2025-04-28 | $58.12 | $130.54 | 378,630 | — | — |
| 2025-04-25 | $57.68 | $129.54 | 472,185 | — | — |
| 2025-04-24 | $58.45 | $131.27 | 428,085 | — | — |
| 2025-04-23 | $57.50 | $129.15 | 573,510 | — | — |
| 2025-04-22 | $57.23 | $128.53 | 538,545 | — | — |
| 2025-04-21 | $55.93 | $125.62 | 761,040 | — | — |
| 2025-04-17 | $57.05 | $128.13 | 1,027,110 | — | — |
| 2025-04-16 | $57.16 | $128.38 | 1,457,295 | — | — |
| 2025-04-15 | $55.95 | $125.67 | 720,300 | — | — |
| 2025-04-14 | $55.62 | $124.92 | 846,090 | — | — |
| 2025-04-11 | $54.17 | $121.67 | 639,555 | — | — |
| 2025-04-10 | $53.51 | $120.19 | 744,870 | — | — |
| 2025-04-09 | $55.93 | $125.62 | 1,106,805 | — | — |
| 2025-04-08 | $52.93 | $118.89 | 774,375 | — | — |
| 2025-04-07 | $53.19 | $119.46 | 901,005 | — | — |
| 2025-04-04 | $52.78 | $118.54 | 847,245 | — | — |
| 2025-04-03 | $54.90 | $123.29 | 981,330 | — | — |
| 2025-04-02 | $59.33 | $133.26 | 826,350 | — | — |
| 2025-04-01 | $59.19 | $132.94 | 450,240 | — | — |
| 2025-03-31 | $59.27 | $133.11 | 567,840 | — | — |
| 2025-03-28 | $58.69 | $131.81 | 433,020 | — | — |
| 2025-03-27 | $59.30 | $133.20 | 430,500 | — | — |
| 2025-03-26 | $59.70 | $134.09 | 512,190 | — | — |
| 2025-03-25 | $59.86 | $134.44 | 587,160 | — | — |
| 2025-03-24 | $59.65 | $133.97 | 787,395 | — | — |
| 2025-03-21 | $58.32 | $130.99 | 3,096,660 | — | — |
| 2025-03-20 | $58.51 | $131.42 | 675,570 | — | — |
| 2025-03-19 | $59.37 | $133.35 | 717,045 | — | — |
| 2025-03-18 | $58.91 | $132.32 | 734,370 | — | — |
| 2025-03-17 | $58.89 | $132.26 | 765,660 | — | — |
| 2025-03-14 | $57.82 | $129.86 | 605,955 | — | — |
| 2025-03-13 | $56.05 | $125.88 | 428,400 | — | — |
| 2025-03-12 | $56.84 | $127.66 | 610,365 | — | — |
| 2025-03-11 | $56.73 | $127.42 | 837,375 | — | — |
| 2025-03-10 | $57.96 | $130.18 | 1,003,380 | — | — |
| 2025-03-07 | $59.26 | $133.09 | 712,530 | — | — |
| 2025-03-06 | $59.01 | $131.95 | 591,465 | — | — |
| 2025-03-05 | $59.77 | $133.65 | 588,840 | — | — |
| 2025-03-04 | $59.76 | $133.63 | 682,395 | — | — |
| 2025-03-03 | $61.73 | $138.04 | 639,765 | — | — |
| 2025-02-28 | $61.95 | $138.53 | 793,590 | — | — |
| 2025-02-27 | $61.04 | $136.48 | 553,980 | — | — |
| 2025-02-26 | $61.22 | $136.89 | 470,295 | — | — |
| 2025-02-25 | $61.18 | $136.80 | 466,095 | — | — |
| 2025-02-24 | $61.04 | $136.48 | 632,835 | — | — |
| 2025-02-21 | $60.94 | $136.27 | 545,790 | — | — |
| 2025-02-20 | $61.81 | $138.21 | 388,500 | — | — |
| 2025-02-19 | $62.77 | $140.36 | 401,520 | — | — |
| 2025-02-18 | $63.43 | $141.83 | 446,145 | — | — |
| 2025-02-14 | $62.61 | $139.99 | 461,265 | — | — |
| 2025-02-13 | $63.28 | $141.49 | 418,740 | — | — |
| 2025-02-12 | $63.04 | $140.95 | 533,610 | — | — |
| 2025-02-11 | $64.15 | $143.44 | 536,655 | — | — |
| 2025-02-10 | $63.55 | $142.10 | 493,080 | — | — |
| 2025-02-07 | $64.43 | $144.06 | 661,080 | — | — |
| 2025-02-06 | $65.32 | $146.06 | 390,600 | — | — |
| 2025-02-05 | $65.10 | $145.57 | 453,495 | — | — |
| 2025-02-04 | $64.24 | $143.64 | 498,435 | — | — |
| 2025-02-03 | $62.73 | $140.27 | 764,505 | — | — |
| 2025-01-31 | $63.62 | $142.25 | 935,550 | — | — |
| 2025-01-30 | $63.62 | $142.25 | 451,395 | — | — |
| 2025-01-29 | $62.94 | $140.74 | 405,510 | — | — |
| 2025-01-28 | $63.44 | $141.85 | 332,010 | — | — |
| 2025-01-27 | $63.75 | $142.55 | 400,995 | — | — |
| 2025-01-24 | $62.86 | $140.55 | 640,080 | — | — |
| 2025-01-23 | $62.63 | $140.04 | 747,390 | — | — |
| 2025-01-22 | $62.49 | $139.72 | 918,960 | — | — |
| 2025-01-21 | $62.36 | $139.44 | 627,795 | — | — |
| 2025-01-17 | $61.76 | $138.10 | 694,680 | — | — |
| 2025-01-16 | $60.74 | $135.82 | 558,075 | — | — |
| 2025-01-15 | $61.25 | $136.95 | 572,040 | — | — |
| 2025-01-14 | $60.44 | $135.14 | 515,445 | — | — |
| 2025-01-13 | $58.80 | $131.48 | 619,185 | — | — |
| 2025-01-10 | $58.24 | $130.22 | 605,955 | — | — |
| 2025-01-08 | $59.78 | $133.67 | 439,740 | — | — |
| 2025-01-07 | $59.41 | $132.84 | 502,005 | — | — |
| 2025-01-06 | $59.83 | $133.78 | 662,130 | — | — |
| 2025-01-03 | $59.23 | $132.43 | 405,930 | — | — |
| 2025-01-02 | $58.81 | $131.50 | 420,420 | — | — |