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
- 1980-12-02 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 | $59.85 | $68.87 | 266,600 | — | — |
| 2025-12-30 | $60.07 | $69.12 | 131,600 | — | — |
| 2025-12-29 | $60.98 | $70.17 | 159,600 | — | — |
| 2025-12-26 | $61.41 | $70.66 | 185,900 | — | — |
| 2025-12-24 | $62.51 | $71.93 | 244,500 | — | — |
| 2025-12-23 | $60.66 | $69.80 | 165,400 | — | — |
| 2025-12-22 | $60.29 | $69.37 | 218,600 | — | — |
| 2025-12-19 | $58.71 | $67.56 | 434,600 | — | — |
| 2025-12-18 | $58.80 | $67.66 | 297,700 | — | — |
| 2025-12-17 | $56.57 | $65.09 | 375,100 | — | — |
| 2025-12-16 | $60.89 | $70.06 | 724,200 | — | — |
| 2025-12-15 | $61.21 | $70.43 | 597,300 | — | — |
| 2025-12-12 | $60.96 | $70.14 | 282,700 | — | — |
| 2025-12-11 | $60.89 | $70.06 | 268,800 | — | — |
| 2025-12-10 | $58.29 | $67.07 | 449,800 | — | — |
| 2025-12-09 | $57.89 | $66.61 | 335,400 | — | — |
| 2025-12-08 | $55.99 | $64.43 | 190,500 | — | — |
| 2025-12-05 | $54.93 | $63.21 | 241,200 | — | — |
| 2025-12-04 | $55.62 | $64.00 | 311,900 | — | — |
| 2025-12-03 | $54.50 | $62.71 | 282,200 | — | — |
| 2025-12-02 | $52.28 | $60.16 | 163,600 | — | — |
| 2025-12-01 | $51.92 | $59.74 | 177,800 | — | — |
| 2025-11-28 | $52.15 | $60.01 | 103,400 | — | — |
| 2025-11-26 | $51.92 | $59.74 | 221,800 | — | — |
| 2025-11-25 | $51.51 | $59.27 | 203,700 | — | — |
| 2025-11-24 | $51.44 | $59.19 | 247,100 | — | — |
| 2025-11-21 | $50.17 | $57.73 | 462,800 | — | — |
| 2025-11-20 | $49.67 | $57.15 | 557,000 | — | — |
| 2025-11-19 | $50.75 | $58.40 | 327,400 | — | — |
| 2025-11-18 | $48.55 | $55.86 | 489,700 | — | — |
| 2025-11-17 | $47.44 | $54.59 | 500,100 | — | — |
| 2025-11-14 | $49.49 | $56.95 | 383,200 | — | — |
| 2025-11-13 | $49.27 | $56.69 | 339,000 | — | — |
| 2025-11-12 | $51.88 | $59.70 | 387,600 | — | — |
| 2025-11-11 | $53.82 | $61.93 | 232,600 | — | — |
| 2025-11-10 | $54.20 | $62.37 | 271,500 | — | — |
| 2025-11-07 | $53.30 | $61.33 | 276,000 | — | — |
| 2025-11-06 | $53.62 | $61.70 | 354,800 | — | — |
| 2025-11-05 | $55.50 | $63.86 | 666,100 | — | — |
| 2025-11-04 | $53.63 | $61.71 | 596,000 | — | — |
| 2025-11-03 | $52.00 | $59.83 | 491,300 | — | — |
| 2025-10-31 | $48.89 | $56.26 | 466,800 | — | — |
| 2025-10-30 | $47.95 | $55.17 | 616,900 | — | — |
| 2025-10-29 | $48.04 | $55.28 | 1,071,400 | — | — |
| 2025-10-28 | $48.50 | $55.81 | 2,026,600 | — | — |
| 2025-10-27 | $53.36 | $61.40 | 749,400 | — | — |
| 2025-10-24 | $52.16 | $60.02 | 394,200 | — | — |
| 2025-10-23 | $50.85 | $58.51 | 512,800 | — | — |
| 2025-10-22 | $49.00 | $56.38 | 583,400 | — | — |
| 2025-10-21 | $50.43 | $58.03 | 375,300 | — | — |
| 2025-10-20 | $50.21 | $57.77 | 313,700 | — | — |
| 2025-10-17 | $48.88 | $56.24 | 299,700 | — | — |
| 2025-10-16 | $50.92 | $58.59 | 494,200 | — | — |
| 2025-10-15 | $52.53 | $60.44 | 847,300 | — | — |
| 2025-10-14 | $47.86 | $55.07 | 966,800 | — | — |
| 2025-10-13 | $48.52 | $55.83 | 584,200 | — | — |
| 2025-10-10 | $49.82 | $57.33 | 542,600 | — | — |
| 2025-10-09 | $50.01 | $57.54 | 282,300 | — | — |
| 2025-10-08 | $52.03 | $59.87 | 489,200 | — | — |
| 2025-10-07 | $50.99 | $58.67 | 534,700 | — | — |
| 2025-10-06 | $53.10 | $61.10 | 437,100 | — | — |
| 2025-10-03 | $50.28 | $57.85 | 419,800 | — | — |
| 2025-10-02 | $51.49 | $59.25 | 390,200 | — | — |
| 2025-10-01 | $51.91 | $59.73 | 610,200 | — | — |
| 2025-09-30 | $51.20 | $58.91 | 939,600 | — | — |
| 2025-09-29 | $50.28 | $57.85 | 618,700 | — | — |
| 2025-09-26 | $49.26 | $56.68 | 569,600 | — | — |
| 2025-09-25 | $49.70 | $57.19 | 759,200 | — | — |
| 2025-09-24 | $49.89 | $57.41 | 392,300 | — | — |
| 2025-09-23 | $51.03 | $58.72 | 514,100 | — | — |
| 2025-09-22 | $50.53 | $58.14 | 426,200 | — | — |
| 2025-09-19 | $48.89 | $56.26 | 1,728,700 | — | — |
| 2025-09-18 | $51.15 | $58.86 | 535,200 | — | — |
| 2025-09-17 | $49.05 | $56.44 | 985,900 | — | — |
| 2025-09-16 | $50.68 | $58.32 | 505,400 | — | — |
| 2025-09-15 | $49.33 | $56.76 | 434,400 | — | — |
| 2025-09-12 | $48.13 | $55.38 | 385,700 | — | — |
| 2025-09-11 | $47.66 | $54.84 | 220,900 | — | — |
| 2025-09-10 | $47.15 | $54.25 | 472,100 | — | — |
| 2025-09-09 | $45.28 | $52.10 | 726,300 | — | — |
| 2025-09-08 | $45.12 | $51.92 | 468,100 | — | — |
| 2025-09-05 | $47.17 | $54.28 | 620,200 | — | — |
| 2025-09-04 | $48.77 | $56.12 | 500,900 | — | — |
| 2025-09-03 | $46.43 | $53.42 | 522,000 | — | — |
| 2025-09-02 | $45.52 | $52.38 | 941,000 | — | — |
| 2025-08-29 | $45.59 | $52.46 | 709,200 | — | — |
| 2025-08-28 | $46.69 | $53.72 | 459,100 | — | — |
| 2025-08-27 | $46.80 | $53.85 | 389,800 | — | — |
| 2025-08-26 | $48.09 | $55.34 | 360,100 | — | — |
| 2025-08-25 | $47.54 | $54.70 | 150,800 | — | — |
| 2025-08-22 | $47.98 | $55.21 | 276,900 | — | — |
| 2025-08-21 | $46.59 | $53.61 | 261,700 | — | — |
| 2025-08-20 | $45.21 | $52.02 | 254,800 | — | — |
| 2025-08-19 | $44.73 | $51.47 | 454,700 | — | — |
| 2025-08-18 | $46.58 | $53.60 | 365,300 | — | — |
| 2025-08-15 | $44.61 | $51.33 | 472,600 | — | — |
| 2025-08-14 | $44.65 | $51.38 | 309,200 | — | — |
| 2025-08-13 | $46.05 | $52.99 | 497,300 | — | — |
| 2025-08-12 | $46.95 | $54.02 | 348,500 | — | — |
| 2025-08-11 | $44.42 | $51.11 | 289,100 | — | — |
| 2025-08-08 | $43.93 | $50.55 | 415,800 | — | — |
| 2025-08-07 | $44.02 | $50.65 | 492,100 | — | — |
| 2025-08-06 | $45.48 | $52.33 | 251,100 | — | — |
| 2025-08-05 | $45.60 | $52.47 | 482,400 | — | — |
| 2025-08-04 | $44.84 | $51.60 | 944,300 | — | — |
| 2025-08-01 | $45.13 | $51.93 | 887,900 | — | — |
| 2025-07-31 | $44.95 | $51.72 | 772,700 | — | — |
| 2025-07-30 | $43.53 | $50.09 | 1,001,100 | — | — |
| 2025-07-29 | $40.35 | $46.43 | 1,020,000 | — | — |
| 2025-07-28 | $34.71 | $39.94 | 435,200 | — | — |
| 2025-07-25 | $34.63 | $39.85 | 203,600 | — | — |
| 2025-07-24 | $33.88 | $38.98 | 148,100 | — | — |
| 2025-07-23 | $33.84 | $38.94 | 243,600 | — | — |
| 2025-07-22 | $32.11 | $36.95 | 271,900 | — | — |
| 2025-07-21 | $31.55 | $36.30 | 123,800 | — | — |
| 2025-07-18 | $32.00 | $36.82 | 192,300 | — | — |
| 2025-07-17 | $31.97 | $36.79 | 277,700 | — | — |
| 2025-07-16 | $31.69 | $36.46 | 279,100 | — | — |
| 2025-07-15 | $30.05 | $34.58 | 132,600 | — | — |
| 2025-07-14 | $30.36 | $34.93 | 133,000 | — | — |
| 2025-07-11 | $30.66 | $35.28 | 154,400 | — | — |
| 2025-07-10 | $30.76 | $35.39 | 236,800 | — | — |
| 2025-07-09 | $30.92 | $35.58 | 283,400 | — | — |
| 2025-07-08 | $29.61 | $34.07 | 178,100 | — | — |
| 2025-07-07 | $29.79 | $34.28 | 243,200 | — | — |
| 2025-07-03 | $30.00 | $34.52 | 126,400 | — | — |
| 2025-07-02 | $29.11 | $33.50 | 186,900 | — | — |
| 2025-07-01 | $28.75 | $33.08 | 334,600 | — | — |
| 2025-06-30 | $28.31 | $32.58 | 374,300 | — | — |
| 2025-06-27 | $29.60 | $34.06 | 422,300 | — | — |
| 2025-06-26 | $30.06 | $34.59 | 279,000 | — | — |
| 2025-06-25 | $29.24 | $33.65 | 169,200 | — | — |
| 2025-06-24 | $29.37 | $33.79 | 244,700 | — | — |
| 2025-06-23 | $28.91 | $33.27 | 174,400 | — | — |
| 2025-06-20 | $28.49 | $32.78 | 314,300 | — | — |
| 2025-06-18 | $29.36 | $33.78 | 389,400 | — | — |
| 2025-06-17 | $29.80 | $34.29 | 391,100 | — | — |
| 2025-06-16 | $29.30 | $33.71 | 372,800 | — | — |
| 2025-06-13 | $27.75 | $31.93 | 358,300 | — | — |
| 2025-06-12 | $27.87 | $32.07 | 224,100 | — | — |
| 2025-06-11 | $27.14 | $31.23 | 265,400 | — | — |
| 2025-06-10 | $26.74 | $30.77 | 157,400 | — | — |
| 2025-06-09 | $27.20 | $31.30 | 356,800 | — | — |
| 2025-06-06 | $26.19 | $30.14 | 232,200 | — | — |
| 2025-06-05 | $26.76 | $30.79 | 316,600 | — | — |
| 2025-06-04 | $26.72 | $30.75 | 184,500 | — | — |
| 2025-06-03 | $27.78 | $31.97 | 223,700 | — | — |
| 2025-06-02 | $27.06 | $31.14 | 217,200 | — | — |
| 2025-05-30 | $26.89 | $30.94 | 310,800 | — | — |
| 2025-05-29 | $27.34 | $31.46 | 180,800 | — | — |
| 2025-05-28 | $28.23 | $32.48 | 159,800 | — | — |
| 2025-05-27 | $28.48 | $32.77 | 176,900 | — | — |
| 2025-05-23 | $27.31 | $31.42 | 157,800 | — | — |
| 2025-05-22 | $27.34 | $31.46 | 146,800 | — | — |
| 2025-05-21 | $27.25 | $31.36 | 294,900 | — | — |
| 2025-05-20 | $27.80 | $31.99 | 247,200 | — | — |
| 2025-05-19 | $27.28 | $31.39 | 166,300 | — | — |
| 2025-05-16 | $26.84 | $30.88 | 167,400 | — | — |
| 2025-05-15 | $26.28 | $30.24 | 189,700 | — | — |
| 2025-05-14 | $26.25 | $30.20 | 260,200 | — | — |
| 2025-05-13 | $26.33 | $30.30 | 168,400 | — | — |
| 2025-05-12 | $25.67 | $29.54 | 176,500 | — | — |
| 2025-05-09 | $25.01 | $28.78 | 169,100 | — | — |
| 2025-05-08 | $25.50 | $29.34 | 209,400 | — | — |
| 2025-05-07 | $25.42 | $29.25 | 254,400 | — | — |
| 2025-05-06 | $25.43 | $29.26 | 252,400 | — | — |
| 2025-05-05 | $25.36 | $29.18 | 420,700 | — | — |
| 2025-05-02 | $25.92 | $29.83 | 533,400 | — | — |
| 2025-05-01 | $24.41 | $28.09 | 419,800 | — | — |
| 2025-04-30 | $23.79 | $27.37 | 609,300 | — | — |
| 2025-04-29 | $22.34 | $25.71 | 776,700 | — | — |
| 2025-04-28 | $19.20 | $22.09 | 323,900 | — | — |
| 2025-04-25 | $19.93 | $22.93 | 243,500 | — | — |
| 2025-04-24 | $19.40 | $22.32 | 209,200 | — | — |
| 2025-04-23 | $18.71 | $21.53 | 310,100 | — | — |
| 2025-04-22 | $18.77 | $21.60 | 239,700 | — | — |
| 2025-04-21 | $17.97 | $20.68 | 243,300 | — | — |
| 2025-04-17 | $19.36 | $22.28 | 300,500 | — | — |
| 2025-04-16 | $19.70 | $22.67 | 421,100 | — | — |
| 2025-04-15 | $20.47 | $23.55 | 176,200 | — | — |
| 2025-04-14 | $20.56 | $23.66 | 229,900 | — | — |
| 2025-04-11 | $20.36 | $23.43 | 161,000 | — | — |
| 2025-04-10 | $19.91 | $22.91 | 215,100 | — | — |
| 2025-04-09 | $20.69 | $23.81 | 358,800 | — | — |
| 2025-04-08 | $19.15 | $22.04 | 240,600 | — | — |
| 2025-04-07 | $19.37 | $22.29 | 333,100 | — | — |
| 2025-04-04 | $19.80 | $22.78 | 528,200 | — | — |
| 2025-04-03 | $20.01 | $23.02 | 413,400 | — | — |
| 2025-04-02 | $21.35 | $24.57 | 430,700 | — | — |
| 2025-04-01 | $23.09 | $26.57 | 337,800 | — | — |
| 2025-03-31 | $22.80 | $26.23 | 768,000 | — | — |
| 2025-03-28 | $23.70 | $27.27 | 282,600 | — | — |
| 2025-03-27 | $24.56 | $28.26 | 284,700 | — | — |
| 2025-03-26 | $24.16 | $27.80 | 222,400 | — | — |
| 2025-03-25 | $24.12 | $27.75 | 327,000 | — | — |
| 2025-03-24 | $25.14 | $28.93 | 227,100 | — | — |
| 2025-03-21 | $24.31 | $27.97 | 786,800 | — | — |
| 2025-03-20 | $23.90 | $27.50 | 109,900 | — | — |
| 2025-03-19 | $24.22 | $27.87 | 218,600 | — | — |
| 2025-03-18 | $23.48 | $27.02 | 158,700 | — | — |
| 2025-03-17 | $23.50 | $27.04 | 144,100 | — | — |
| 2025-03-14 | $23.25 | $26.75 | 179,800 | — | — |
| 2025-03-13 | $22.88 | $26.33 | 195,000 | — | — |
| 2025-03-12 | $23.35 | $26.87 | 200,500 | — | — |
| 2025-03-11 | $22.94 | $26.40 | 332,600 | — | — |
| 2025-03-10 | $23.23 | $26.73 | 268,400 | — | — |
| 2025-03-07 | $24.24 | $27.89 | 194,100 | — | — |
| 2025-03-06 | $24.50 | $28.19 | 181,800 | — | — |
| 2025-03-05 | $24.78 | $28.51 | 227,800 | — | — |
| 2025-03-04 | $24.32 | $27.98 | 283,000 | — | — |
| 2025-03-03 | $24.32 | $27.98 | 239,200 | — | — |
| 2025-02-28 | $24.88 | $28.63 | 269,900 | — | — |
| 2025-02-27 | $25.18 | $28.97 | 307,000 | — | — |
| 2025-02-26 | $24.52 | $28.21 | 464,000 | — | — |
| 2025-02-25 | $24.51 | $28.20 | 753,500 | — | — |
| 2025-02-24 | $22.65 | $26.06 | 401,900 | — | — |
| 2025-02-21 | $23.00 | $26.47 | 215,100 | — | — |
| 2025-02-20 | $24.16 | $27.80 | 167,600 | — | — |
| 2025-02-19 | $24.92 | $28.67 | 185,600 | — | — |
| 2025-02-18 | $24.74 | $28.47 | 278,200 | — | — |
| 2025-02-14 | $24.27 | $27.93 | 286,700 | — | — |
| 2025-02-13 | $25.43 | $29.26 | 119,700 | — | — |
| 2025-02-12 | $25.70 | $29.57 | 187,600 | — | — |
| 2025-02-11 | $26.29 | $30.25 | 215,000 | — | — |
| 2025-02-10 | $27.18 | $31.27 | 186,700 | — | — |
| 2025-02-07 | $27.44 | $31.57 | 207,600 | — | — |
| 2025-02-06 | $28.47 | $32.76 | 169,500 | — | — |
| 2025-02-05 | $28.59 | $32.90 | 182,100 | — | — |
| 2025-02-04 | $28.11 | $32.34 | 216,200 | — | — |
| 2025-02-03 | $28.26 | $32.52 | 221,300 | — | — |
| 2025-01-31 | $28.32 | $32.59 | 235,400 | — | — |
| 2025-01-30 | $28.93 | $33.29 | 186,600 | — | — |
| 2025-01-29 | $28.94 | $33.30 | 231,300 | — | — |
| 2025-01-28 | $28.35 | $32.62 | 267,700 | — | — |
| 2025-01-27 | $28.37 | $32.64 | 271,800 | — | — |
| 2025-01-24 | $29.55 | $34.00 | 238,300 | — | — |
| 2025-01-23 | $30.43 | $35.01 | 252,600 | — | — |
| 2025-01-22 | $29.56 | $34.01 | 552,500 | — | — |
| 2025-01-21 | $30.78 | $35.42 | 453,900 | — | — |
| 2025-01-17 | $29.60 | $34.06 | 1,752,700 | — | — |
| 2025-01-16 | $32.15 | $36.99 | 156,300 | — | — |
| 2025-01-15 | $31.83 | $36.63 | 292,900 | — | — |
| 2025-01-14 | $31.27 | $35.98 | 206,000 | — | — |
| 2025-01-13 | $30.65 | $35.27 | 272,900 | — | — |
| 2025-01-10 | $31.05 | $35.73 | 285,900 | — | — |
| 2025-01-08 | $31.77 | $36.56 | 182,100 | — | — |
| 2025-01-07 | $32.16 | $37.01 | 240,500 | — | — |
| 2025-01-06 | $32.82 | $37.76 | 268,400 | — | — |
| 2025-01-03 | $31.61 | $36.37 | 253,000 | — | — |
| 2025-01-02 | $31.40 | $36.13 | 234,400 | — | — |