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
- 1980-11-05 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 | $66.28 | $291.16 | 351,300 | — | — |
| 2025-12-30 | $66.43 | $291.82 | 316,400 | — | — |
| 2025-12-29 | $66.13 | $290.51 | 434,000 | — | — |
| 2025-12-26 | $66.49 | $292.09 | 205,500 | — | — |
| 2025-12-24 | $66.14 | $290.55 | 150,500 | — | — |
| 2025-12-23 | $65.43 | $287.43 | 331,800 | — | — |
| 2025-12-22 | $65.70 | $288.62 | 488,600 | — | — |
| 2025-12-19 | $66.13 | $290.51 | 1,680,200 | — | — |
| 2025-12-18 | $67.42 | $296.17 | 418,700 | — | — |
| 2025-12-17 | $67.53 | $296.66 | 366,000 | — | — |
| 2025-12-16 | $68.00 | $298.72 | 617,300 | — | — |
| 2025-12-15 | $68.70 | $301.80 | 560,500 | — | — |
| 2025-12-12 | $68.34 | $300.21 | 579,600 | — | — |
| 2025-12-11 | $68.55 | $301.14 | 739,500 | — | — |
| 2025-12-10 | $68.53 | $301.05 | 810,800 | — | — |
| 2025-12-09 | $65.67 | $288.49 | 749,600 | — | — |
| 2025-12-08 | $64.54 | $283.52 | 589,300 | — | — |
| 2025-12-05 | $65.33 | $286.99 | 518,600 | — | — |
| 2025-12-04 | $64.10 | $281.59 | 491,700 | — | — |
| 2025-12-03 | $64.54 | $283.52 | 551,300 | — | — |
| 2025-12-02 | $63.95 | $280.93 | 550,100 | — | — |
| 2025-12-01 | $63.32 | $278.16 | 517,100 | — | — |
| 2025-11-28 | $62.57 | $274.87 | 317,400 | — | — |
| 2025-11-26 | $63.80 | $278.29 | 454,300 | — | — |
| 2025-11-25 | $64.10 | $279.60 | 433,800 | — | — |
| 2025-11-24 | $61.81 | $269.61 | 490,100 | — | — |
| 2025-11-21 | $61.71 | $269.18 | 472,400 | — | — |
| 2025-11-20 | $58.71 | $256.09 | 386,100 | — | — |
| 2025-11-19 | $59.76 | $260.67 | 386,000 | — | — |
| 2025-11-18 | $60.25 | $262.81 | 524,700 | — | — |
| 2025-11-17 | $59.45 | $259.32 | 343,200 | — | — |
| 2025-11-14 | $61.60 | $268.70 | 467,100 | — | — |
| 2025-11-13 | $62.22 | $271.40 | 454,300 | — | — |
| 2025-11-12 | $61.48 | $268.17 | 565,000 | — | — |
| 2025-11-11 | $61.41 | $267.87 | 373,700 | — | — |
| 2025-11-10 | $61.09 | $266.47 | 449,600 | — | — |
| 2025-11-07 | $61.48 | $268.17 | 621,400 | — | — |
| 2025-11-06 | $59.33 | $258.80 | 520,600 | — | — |
| 2025-11-05 | $60.47 | $263.77 | 929,900 | — | — |
| 2025-11-04 | $61.24 | $267.13 | 924,300 | — | — |
| 2025-11-03 | $65.90 | $287.45 | 1,023,900 | — | — |
| 2025-10-31 | $67.48 | $294.35 | 649,500 | — | — |
| 2025-10-30 | $67.56 | $294.69 | 402,000 | — | — |
| 2025-10-29 | $69.08 | $301.32 | 444,600 | — | — |
| 2025-10-28 | $71.00 | $309.70 | 304,900 | — | — |
| 2025-10-27 | $71.07 | $310.00 | 294,500 | — | — |
| 2025-10-24 | $71.34 | $311.18 | 264,300 | — | — |
| 2025-10-23 | $71.10 | $310.14 | 245,800 | — | — |
| 2025-10-22 | $71.04 | $309.87 | 268,600 | — | — |
| 2025-10-21 | $71.05 | $309.92 | 295,100 | — | — |
| 2025-10-20 | $70.61 | $308.00 | 269,500 | — | — |
| 2025-10-17 | $69.65 | $303.81 | 373,200 | — | — |
| 2025-10-16 | $69.12 | $301.50 | 531,100 | — | — |
| 2025-10-15 | $68.45 | $298.58 | 632,000 | — | — |
| 2025-10-14 | $68.09 | $297.01 | 924,600 | — | — |
| 2025-10-13 | $69.58 | $303.51 | 379,100 | — | — |
| 2025-10-10 | $69.18 | $301.76 | 564,300 | — | — |
| 2025-10-09 | $71.24 | $310.75 | 505,400 | — | — |
| 2025-10-08 | $73.03 | $318.55 | 276,200 | — | — |
| 2025-10-07 | $73.40 | $320.17 | 606,600 | — | — |
| 2025-10-06 | $75.49 | $329.28 | 261,100 | — | — |
| 2025-10-03 | $75.17 | $327.89 | 275,500 | — | — |
| 2025-10-02 | $75.60 | $329.76 | 304,800 | — | — |
| 2025-10-01 | $75.28 | $328.37 | 416,100 | — | — |
| 2025-09-30 | $76.05 | $331.73 | 396,300 | — | — |
| 2025-09-29 | $76.21 | $332.43 | 291,200 | — | — |
| 2025-09-26 | $77.23 | $336.87 | 340,900 | — | — |
| 2025-09-25 | $75.51 | $329.37 | 506,200 | — | — |
| 2025-09-24 | $75.90 | $331.07 | 320,300 | — | — |
| 2025-09-23 | $76.46 | $333.52 | 326,300 | — | — |
| 2025-09-22 | $76.26 | $332.64 | 242,800 | — | — |
| 2025-09-19 | $77.51 | $338.10 | 870,600 | — | — |
| 2025-09-18 | $78.09 | $340.63 | 235,000 | — | — |
| 2025-09-17 | $76.97 | $335.74 | 361,500 | — | — |
| 2025-09-16 | $77.91 | $339.84 | 306,200 | — | — |
| 2025-09-15 | $78.93 | $344.29 | 284,100 | — | — |
| 2025-09-12 | $79.00 | $344.60 | 317,300 | — | — |
| 2025-09-11 | $81.47 | $355.37 | 343,600 | — | — |
| 2025-09-10 | $79.17 | $345.34 | 375,500 | — | — |
| 2025-09-09 | $80.44 | $350.88 | 266,500 | — | — |
| 2025-09-08 | $81.10 | $353.76 | 292,800 | — | — |
| 2025-09-05 | $81.05 | $353.54 | 363,100 | — | — |
| 2025-09-04 | $81.02 | $353.41 | 288,100 | — | — |
| 2025-09-03 | $80.39 | $350.66 | 193,800 | — | — |
| 2025-09-02 | $80.81 | $352.49 | 297,100 | — | — |
| 2025-08-29 | $81.56 | $355.76 | 349,200 | — | — |
| 2025-08-28 | $81.77 | $354.72 | 251,500 | — | — |
| 2025-08-27 | $81.95 | $355.50 | 309,500 | — | — |
| 2025-08-26 | $81.56 | $353.80 | 211,000 | — | — |
| 2025-08-25 | $81.56 | $353.80 | 215,100 | — | — |
| 2025-08-22 | $82.94 | $359.79 | 366,300 | — | — |
| 2025-08-21 | $79.10 | $343.13 | 335,500 | — | — |
| 2025-08-20 | $79.23 | $343.70 | 328,100 | — | — |
| 2025-08-19 | $79.40 | $344.43 | 324,600 | — | — |
| 2025-08-18 | $78.58 | $340.88 | 287,600 | — | — |
| 2025-08-15 | $78.15 | $339.01 | 498,000 | — | — |
| 2025-08-14 | $79.45 | $344.65 | 555,900 | — | — |
| 2025-08-13 | $82.05 | $355.93 | 453,400 | — | — |
| 2025-08-12 | $78.45 | $340.31 | 289,300 | — | — |
| 2025-08-11 | $75.79 | $328.77 | 330,300 | — | — |
| 2025-08-08 | $78.02 | $338.45 | 272,000 | — | — |
| 2025-08-07 | $77.74 | $337.23 | 447,500 | — | — |
| 2025-08-06 | $77.84 | $337.67 | 606,500 | — | — |
| 2025-08-05 | $80.10 | $347.47 | 721,200 | — | — |
| 2025-08-04 | $73.71 | $319.75 | 582,800 | — | — |
| 2025-08-01 | $72.00 | $312.33 | 734,800 | — | — |
| 2025-07-31 | $72.18 | $313.11 | 526,100 | — | — |
| 2025-07-30 | $72.42 | $314.16 | 458,800 | — | — |
| 2025-07-29 | $74.57 | $323.48 | 316,300 | — | — |
| 2025-07-28 | $75.26 | $326.47 | 247,100 | — | — |
| 2025-07-25 | $76.13 | $330.25 | 362,200 | — | — |
| 2025-07-24 | $75.47 | $327.39 | 368,500 | — | — |
| 2025-07-23 | $78.14 | $338.97 | 431,900 | — | — |
| 2025-07-22 | $77.02 | $334.11 | 287,900 | — | — |
| 2025-07-21 | $75.03 | $325.48 | 322,300 | — | — |
| 2025-07-18 | $74.90 | $324.91 | 260,400 | — | — |
| 2025-07-17 | $76.26 | $330.81 | 313,900 | — | — |
| 2025-07-16 | $75.71 | $328.43 | 397,800 | — | — |
| 2025-07-15 | $76.19 | $330.51 | 372,600 | — | — |
| 2025-07-14 | $77.80 | $337.49 | 271,100 | — | — |
| 2025-07-11 | $78.44 | $340.27 | 251,500 | — | — |
| 2025-07-10 | $79.06 | $342.96 | 468,100 | — | — |
| 2025-07-09 | $78.84 | $342.00 | 257,200 | — | — |
| 2025-07-08 | $78.38 | $340.01 | 505,100 | — | — |
| 2025-07-07 | $76.37 | $331.29 | 271,300 | — | — |
| 2025-07-03 | $78.37 | $339.97 | 156,600 | — | — |
| 2025-07-02 | $78.93 | $342.40 | 264,100 | — | — |
| 2025-07-01 | $77.90 | $337.93 | 378,000 | — | — |
| 2025-06-30 | $75.00 | $325.35 | 432,400 | — | — |
| 2025-06-27 | $76.45 | $331.64 | 913,400 | — | — |
| 2025-06-26 | $76.39 | $331.38 | 437,300 | — | — |
| 2025-06-25 | $75.08 | $325.69 | 352,800 | — | — |
| 2025-06-24 | $75.51 | $327.56 | 536,400 | — | — |
| 2025-06-23 | $74.57 | $323.48 | 260,400 | — | — |
| 2025-06-20 | $73.19 | $317.50 | 655,800 | — | — |
| 2025-06-18 | $73.09 | $317.06 | 338,900 | — | — |
| 2025-06-17 | $73.03 | $316.80 | 363,400 | — | — |
| 2025-06-16 | $74.46 | $323.00 | 280,400 | — | — |
| 2025-06-13 | $74.72 | $324.13 | 322,100 | — | — |
| 2025-06-12 | $76.23 | $330.68 | 303,300 | — | — |
| 2025-06-11 | $77.70 | $337.06 | 277,800 | — | — |
| 2025-06-10 | $78.16 | $339.06 | 281,600 | — | — |
| 2025-06-09 | $76.62 | $332.37 | 364,800 | — | — |
| 2025-06-06 | $75.06 | $325.61 | 398,400 | — | — |
| 2025-06-05 | $74.95 | $325.13 | 244,600 | — | — |
| 2025-06-04 | $75.11 | $325.82 | 266,600 | — | — |
| 2025-06-03 | $75.28 | $326.56 | 312,600 | — | — |
| 2025-06-02 | $74.03 | $321.14 | 512,700 | — | — |
| 2025-05-30 | $74.69 | $324.00 | 471,600 | — | — |
| 2025-05-29 | $75.14 | $324.00 | 276,300 | — | — |
| 2025-05-28 | $74.38 | $320.73 | 395,200 | — | — |
| 2025-05-27 | $76.22 | $328.66 | 378,900 | — | — |
| 2025-05-23 | $73.99 | $319.04 | 450,400 | — | — |
| 2025-05-22 | $74.05 | $319.30 | 399,600 | — | — |
| 2025-05-21 | $73.37 | $316.37 | 436,000 | — | — |
| 2025-05-20 | $75.41 | $325.17 | 584,100 | — | — |
| 2025-05-19 | $75.70 | $326.42 | 265,500 | — | — |
| 2025-05-16 | $76.59 | $330.25 | 393,100 | — | — |
| 2025-05-15 | $75.39 | $325.08 | 420,200 | — | — |
| 2025-05-14 | $75.31 | $324.74 | 376,900 | — | — |
| 2025-05-13 | $76.38 | $329.35 | 330,500 | — | — |
| 2025-05-12 | $76.11 | $328.18 | 595,700 | — | — |
| 2025-05-09 | $73.97 | $318.96 | 381,800 | — | — |
| 2025-05-08 | $74.31 | $320.42 | 680,800 | — | — |
| 2025-05-07 | $73.00 | $314.77 | 1,070,400 | — | — |
| 2025-05-06 | $72.47 | $312.49 | 1,180,100 | — | — |
| 2025-05-05 | $77.50 | $334.18 | 602,100 | — | — |
| 2025-05-02 | $77.99 | $336.29 | 506,100 | — | — |
| 2025-05-01 | $77.22 | $332.97 | 599,100 | — | — |
| 2025-04-30 | $78.54 | $338.66 | 587,900 | — | — |
| 2025-04-29 | $78.72 | $339.44 | 651,100 | — | — |
| 2025-04-28 | $78.97 | $340.52 | 348,100 | — | — |
| 2025-04-25 | $79.20 | $341.51 | 265,100 | — | — |
| 2025-04-24 | $79.51 | $342.85 | 301,600 | — | — |
| 2025-04-23 | $78.40 | $338.06 | 294,000 | — | — |
| 2025-04-22 | $79.26 | $341.77 | 557,400 | — | — |
| 2025-04-21 | $77.15 | $332.67 | 243,300 | — | — |
| 2025-04-17 | $78.33 | $337.76 | 338,400 | — | — |
| 2025-04-16 | $78.32 | $337.71 | 354,900 | — | — |
| 2025-04-15 | $78.41 | $338.10 | 264,400 | — | — |
| 2025-04-14 | $79.11 | $341.12 | 403,800 | — | — |
| 2025-04-11 | $79.47 | $342.67 | 393,800 | — | — |
| 2025-04-10 | $77.35 | $333.53 | 447,000 | — | — |
| 2025-04-09 | $80.89 | $348.80 | 629,500 | — | — |
| 2025-04-08 | $74.80 | $322.54 | 715,100 | — | — |
| 2025-04-07 | $76.41 | $329.48 | 896,500 | — | — |
| 2025-04-04 | $78.27 | $337.50 | 702,900 | — | — |
| 2025-04-03 | $79.84 | $344.27 | 477,400 | — | — |
| 2025-04-02 | $84.35 | $363.72 | 215,300 | — | — |
| 2025-04-01 | $84.00 | $362.21 | 343,800 | — | — |
| 2025-03-31 | $83.14 | $358.50 | 347,000 | — | — |
| 2025-03-28 | $82.27 | $354.75 | 217,800 | — | — |
| 2025-03-27 | $84.10 | $362.64 | 310,400 | — | — |
| 2025-03-26 | $83.57 | $360.35 | 314,100 | — | — |
| 2025-03-25 | $83.90 | $361.78 | 602,400 | — | — |
| 2025-03-24 | $84.07 | $362.51 | 262,800 | — | — |
| 2025-03-21 | $82.21 | $354.49 | 996,200 | — | — |
| 2025-03-20 | $82.55 | $355.95 | 285,500 | — | — |
| 2025-03-19 | $84.16 | $362.90 | 345,700 | — | — |
| 2025-03-18 | $84.42 | $364.02 | 415,100 | — | — |
| 2025-03-17 | $84.09 | $362.59 | 314,100 | — | — |
| 2025-03-14 | $83.31 | $359.23 | 370,700 | — | — |
| 2025-03-13 | $81.62 | $351.94 | 314,300 | — | — |
| 2025-03-12 | $81.12 | $349.79 | 453,700 | — | — |
| 2025-03-11 | $84.59 | $364.75 | 569,500 | — | — |
| 2025-03-10 | $86.53 | $373.12 | 812,500 | — | — |
| 2025-03-07 | $84.88 | $366.00 | 540,100 | — | — |
| 2025-03-06 | $84.07 | $362.51 | 324,300 | — | — |
| 2025-03-05 | $82.91 | $357.51 | 413,300 | — | — |
| 2025-03-04 | $81.23 | $350.26 | 584,300 | — | — |
| 2025-03-03 | $81.91 | $353.19 | 505,100 | — | — |
| 2025-02-28 | $86.00 | $370.83 | 611,200 | — | — |
| 2025-02-27 | $85.44 | $366.56 | 525,600 | — | — |
| 2025-02-26 | $86.63 | $371.67 | 481,900 | — | — |
| 2025-02-25 | $87.00 | $373.25 | 561,600 | — | — |
| 2025-02-24 | $84.89 | $364.20 | 372,200 | — | — |
| 2025-02-21 | $84.47 | $362.40 | 629,700 | — | — |
| 2025-02-20 | $85.51 | $366.86 | 553,000 | — | — |
| 2025-02-19 | $88.34 | $379.00 | 373,000 | — | — |
| 2025-02-18 | $88.36 | $379.09 | 473,200 | — | — |
| 2025-02-14 | $86.60 | $371.54 | 433,500 | — | — |
| 2025-02-13 | $85.85 | $368.32 | 473,000 | — | — |
| 2025-02-12 | $85.60 | $367.25 | 461,100 | — | — |
| 2025-02-11 | $86.00 | $368.96 | 424,600 | — | — |
| 2025-02-10 | $86.33 | $370.38 | 410,000 | — | — |
| 2025-02-07 | $86.21 | $369.87 | 484,500 | — | — |
| 2025-02-06 | $87.88 | $377.03 | 435,000 | — | — |
| 2025-02-05 | $87.26 | $374.37 | 476,700 | — | — |
| 2025-02-04 | $88.19 | $378.36 | 692,800 | — | — |
| 2025-02-03 | $84.87 | $364.12 | 508,900 | — | — |
| 2025-01-31 | $86.47 | $370.98 | 513,200 | — | — |
| 2025-01-30 | $87.24 | $374.28 | 366,200 | — | — |
| 2025-01-29 | $87.49 | $375.36 | 286,300 | — | — |
| 2025-01-28 | $87.80 | $376.69 | 379,700 | — | — |
| 2025-01-27 | $88.11 | $378.02 | 466,400 | — | — |
| 2025-01-24 | $88.31 | $378.87 | 466,400 | — | — |
| 2025-01-23 | $89.41 | $383.59 | 504,000 | — | — |
| 2025-01-22 | $91.58 | $392.90 | 283,300 | — | — |
| 2025-01-21 | $92.51 | $396.89 | 272,800 | — | — |
| 2025-01-17 | $91.27 | $391.57 | 428,700 | — | — |
| 2025-01-16 | $90.20 | $386.98 | 268,600 | — | — |
| 2025-01-15 | $90.98 | $390.33 | 317,000 | — | — |
| 2025-01-14 | $89.37 | $383.42 | 317,500 | — | — |
| 2025-01-13 | $89.33 | $383.25 | 307,200 | — | — |
| 2025-01-10 | $86.71 | $372.01 | 366,600 | — | — |
| 2025-01-08 | $87.70 | $376.26 | 294,100 | — | — |
| 2025-01-07 | $88.72 | $380.63 | 333,300 | — | — |
| 2025-01-06 | $88.73 | $380.68 | 246,100 | — | — |
| 2025-01-03 | $88.50 | $379.69 | 295,100 | — | — |
| 2025-01-02 | $88.88 | $381.32 | 275,100 | — | — |