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 | $83.85 | $135.02 | 1,044,000 | — | — |
| 2025-12-30 | $84.44 | $135.97 | 1,381,500 | — | — |
| 2025-12-29 | $85.34 | $137.42 | 1,778,500 | — | — |
| 2025-12-26 | $85.39 | $137.50 | 928,000 | — | — |
| 2025-12-24 | $85.46 | $137.61 | 516,200 | — | — |
| 2025-12-23 | $85.25 | $137.27 | 1,544,300 | — | — |
| 2025-12-22 | $84.24 | $135.65 | 2,048,400 | — | — |
| 2025-12-19 | $85.08 | $137.00 | 4,448,100 | — | — |
| 2025-12-18 | $85.07 | $136.98 | 2,610,800 | — | — |
| 2025-12-17 | $86.52 | $139.32 | 2,295,700 | — | — |
| 2025-12-16 | $84.55 | $136.15 | 2,213,500 | — | — |
| 2025-12-15 | $85.01 | $136.89 | 2,739,700 | — | — |
| 2025-12-12 | $84.61 | $136.24 | 2,414,500 | — | — |
| 2025-12-11 | $83.57 | $134.57 | 2,797,300 | — | — |
| 2025-12-10 | $83.31 | $134.15 | 4,126,500 | — | — |
| 2025-12-09 | $82.63 | $133.06 | 3,726,800 | — | — |
| 2025-12-08 | $81.60 | $131.40 | 3,288,700 | — | — |
| 2025-12-05 | $84.52 | $136.10 | 2,645,900 | — | — |
| 2025-12-04 | $83.95 | $135.18 | 2,155,600 | — | — |
| 2025-12-03 | $83.91 | $135.12 | 1,884,100 | — | — |
| 2025-12-02 | $83.54 | $134.52 | 3,269,400 | — | — |
| 2025-12-01 | $84.58 | $136.20 | 2,746,600 | — | — |
| 2025-11-28 | $85.16 | $137.13 | 1,054,000 | — | — |
| 2025-11-26 | $84.55 | $136.15 | 1,906,600 | — | — |
| 2025-11-25 | $84.16 | $135.52 | 2,312,300 | — | — |
| 2025-11-24 | $82.74 | $133.23 | 4,216,000 | — | — |
| 2025-11-21 | $84.02 | $135.29 | 3,073,700 | — | — |
| 2025-11-20 | $83.34 | $134.20 | 2,287,100 | — | — |
| 2025-11-19 | $82.52 | $132.88 | 1,786,100 | — | — |
| 2025-11-18 | $82.89 | $133.47 | 2,422,500 | — | — |
| 2025-11-17 | $83.02 | $133.68 | 2,284,000 | — | — |
| 2025-11-14 | $84.10 | $135.42 | 2,473,200 | — | — |
| 2025-11-13 | $84.94 | $136.30 | 1,962,300 | — | — |
| 2025-11-12 | $85.38 | $137.01 | 2,113,500 | — | — |
| 2025-11-11 | $85.51 | $137.21 | 1,970,400 | — | — |
| 2025-11-10 | $84.64 | $135.82 | 2,799,000 | — | — |
| 2025-11-07 | $86.86 | $139.38 | 2,504,900 | — | — |
| 2025-11-06 | $86.21 | $138.34 | 1,344,800 | — | — |
| 2025-11-05 | $86.67 | $139.08 | 1,991,900 | — | — |
| 2025-11-04 | $86.60 | $138.96 | 2,366,900 | — | — |
| 2025-11-03 | $86.28 | $138.45 | 3,685,000 | — | — |
| 2025-10-31 | $87.69 | $140.71 | 6,606,000 | — | — |
| 2025-10-30 | $81.80 | $131.26 | 4,243,600 | — | — |
| 2025-10-29 | $81.84 | $131.33 | 2,518,900 | — | — |
| 2025-10-28 | $84.26 | $135.21 | 1,898,100 | — | — |
| 2025-10-27 | $85.64 | $137.42 | 2,139,700 | — | — |
| 2025-10-24 | $85.89 | $137.82 | 2,268,300 | — | — |
| 2025-10-23 | $86.71 | $139.14 | 1,869,900 | — | — |
| 2025-10-22 | $88.12 | $141.40 | 1,681,000 | — | — |
| 2025-10-21 | $87.99 | $141.19 | 2,228,500 | — | — |
| 2025-10-20 | $88.08 | $141.34 | 1,990,900 | — | — |
| 2025-10-17 | $88.48 | $141.98 | 1,604,900 | — | — |
| 2025-10-16 | $87.25 | $140.01 | 2,560,800 | — | — |
| 2025-10-15 | $86.38 | $138.61 | 1,612,600 | — | — |
| 2025-10-14 | $86.93 | $139.49 | 1,400,800 | — | — |
| 2025-10-13 | $86.52 | $138.84 | 2,033,300 | — | — |
| 2025-10-10 | $87.70 | $140.73 | 2,208,900 | — | — |
| 2025-10-09 | $87.62 | $140.60 | 1,256,300 | — | — |
| 2025-10-08 | $88.92 | $142.69 | 1,621,400 | — | — |
| 2025-10-07 | $90.01 | $144.44 | 2,282,100 | — | — |
| 2025-10-06 | $88.89 | $142.64 | 2,352,000 | — | — |
| 2025-10-03 | $87.90 | $141.05 | 1,184,800 | — | — |
| 2025-10-02 | $88.40 | $141.85 | 1,676,300 | — | — |
| 2025-10-01 | $87.92 | $141.08 | 2,071,400 | — | — |
| 2025-09-30 | $87.63 | $140.62 | 2,433,200 | — | — |
| 2025-09-29 | $86.17 | $138.27 | 2,676,100 | — | — |
| 2025-09-26 | $86.70 | $139.12 | 2,198,000 | — | — |
| 2025-09-25 | $85.84 | $137.74 | 1,817,300 | — | — |
| 2025-09-24 | $86.86 | $139.38 | 2,264,900 | — | — |
| 2025-09-23 | $87.19 | $139.91 | 2,570,500 | — | — |
| 2025-09-22 | $86.68 | $139.09 | 3,331,600 | — | — |
| 2025-09-19 | $90.35 | $144.98 | 4,641,500 | — | — |
| 2025-09-18 | $92.07 | $147.74 | 1,586,300 | — | — |
| 2025-09-17 | $92.00 | $147.63 | 1,754,800 | — | — |
| 2025-09-16 | $91.52 | $146.86 | 2,036,800 | — | — |
| 2025-09-15 | $91.25 | $146.43 | 2,270,000 | — | — |
| 2025-09-12 | $92.94 | $149.14 | 1,480,200 | — | — |
| 2025-09-11 | $94.42 | $151.51 | 1,270,600 | — | — |
| 2025-09-10 | $93.00 | $149.23 | 1,884,300 | — | — |
| 2025-09-09 | $94.91 | $152.30 | 1,281,100 | — | — |
| 2025-09-08 | $94.58 | $151.77 | 2,223,300 | — | — |
| 2025-09-05 | $95.80 | $153.73 | 2,928,400 | — | — |
| 2025-09-04 | $95.23 | $152.81 | 1,532,900 | — | — |
| 2025-09-03 | $93.28 | $149.68 | 1,603,400 | — | — |
| 2025-09-02 | $93.25 | $149.63 | 1,971,400 | — | — |
| 2025-08-29 | $93.16 | $149.49 | 1,364,300 | — | — |
| 2025-08-28 | $92.09 | $147.77 | 1,511,200 | — | — |
| 2025-08-27 | $93.03 | $149.28 | 1,225,900 | — | — |
| 2025-08-26 | $92.38 | $148.24 | 2,463,800 | — | — |
| 2025-08-25 | $92.75 | $148.83 | 2,429,100 | — | — |
| 2025-08-22 | $95.02 | $152.48 | 1,717,000 | — | — |
| 2025-08-21 | $94.96 | $152.38 | 1,778,400 | — | — |
| 2025-08-20 | $94.91 | $152.30 | 1,741,300 | — | — |
| 2025-08-19 | $94.06 | $150.93 | 2,275,900 | — | — |
| 2025-08-18 | $92.80 | $148.91 | 2,252,200 | — | — |
| 2025-08-15 | $92.48 | $148.40 | 1,962,200 | — | — |
| 2025-08-14 | $92.60 | $148.12 | 1,588,400 | — | — |
| 2025-08-13 | $93.69 | $149.86 | 2,390,600 | — | — |
| 2025-08-12 | $92.25 | $147.56 | 2,308,900 | — | — |
| 2025-08-11 | $91.66 | $146.61 | 2,470,700 | — | — |
| 2025-08-08 | $90.92 | $145.43 | 1,670,300 | — | — |
| 2025-08-07 | $92.63 | $148.17 | 1,988,900 | — | — |
| 2025-08-06 | $92.50 | $147.96 | 2,253,400 | — | — |
| 2025-08-05 | $91.14 | $145.78 | 2,475,700 | — | — |
| 2025-08-04 | $91.50 | $146.36 | 2,882,900 | — | — |
| 2025-08-01 | $94.01 | $150.37 | 4,729,700 | — | — |
| 2025-07-31 | $93.77 | $149.99 | 4,360,100 | — | — |
| 2025-07-30 | $95.95 | $153.48 | 2,216,800 | — | — |
| 2025-07-29 | $96.76 | $154.77 | 2,035,000 | — | — |
| 2025-07-28 | $95.68 | $153.04 | 3,007,100 | — | — |
| 2025-07-25 | $97.23 | $155.52 | 1,652,700 | — | — |
| 2025-07-24 | $97.28 | $155.60 | 2,411,900 | — | — |
| 2025-07-23 | $97.06 | $155.25 | 2,294,200 | — | — |
| 2025-07-22 | $98.11 | $156.93 | 1,840,600 | — | — |
| 2025-07-21 | $96.49 | $154.34 | 2,034,600 | — | — |
| 2025-07-18 | $96.60 | $154.52 | 1,983,000 | — | — |
| 2025-07-17 | $97.03 | $155.20 | 1,271,000 | — | — |
| 2025-07-16 | $96.31 | $154.05 | 2,043,500 | — | — |
| 2025-07-15 | $95.51 | $152.77 | 2,036,900 | — | — |
| 2025-07-14 | $97.07 | $155.27 | 1,822,900 | — | — |
| 2025-07-11 | $98.05 | $156.84 | 1,425,800 | — | — |
| 2025-07-10 | $99.09 | $158.50 | 1,603,200 | — | — |
| 2025-07-09 | $98.39 | $157.38 | 2,472,600 | — | — |
| 2025-07-08 | $98.04 | $156.82 | 1,723,600 | — | — |
| 2025-07-07 | $98.58 | $157.68 | 2,389,900 | — | — |
| 2025-07-03 | $98.41 | $157.41 | 1,204,900 | — | — |
| 2025-07-02 | $98.03 | $156.80 | 1,608,900 | — | — |
| 2025-07-01 | $97.64 | $156.18 | 2,415,000 | — | — |
| 2025-06-30 | $96.11 | $153.73 | 2,824,400 | — | — |
| 2025-06-27 | $94.78 | $151.61 | 3,093,600 | — | — |
| 2025-06-26 | $94.97 | $151.91 | 2,057,500 | — | — |
| 2025-06-25 | $95.25 | $152.36 | 2,033,300 | — | — |
| 2025-06-24 | $96.02 | $153.59 | 1,843,000 | — | — |
| 2025-06-23 | $96.95 | $155.08 | 2,010,100 | — | — |
| 2025-06-20 | $96.43 | $154.24 | 4,741,900 | — | — |
| 2025-06-18 | $95.89 | $153.38 | 3,076,900 | — | — |
| 2025-06-17 | $96.16 | $153.81 | 2,848,400 | — | — |
| 2025-06-16 | $97.79 | $156.42 | 2,117,900 | — | — |
| 2025-06-13 | $97.09 | $155.30 | 2,129,100 | — | — |
| 2025-06-12 | $99.08 | $158.48 | 1,730,300 | — | — |
| 2025-06-11 | $99.10 | $158.52 | 1,409,400 | — | — |
| 2025-06-10 | $99.36 | $158.93 | 2,152,300 | — | — |
| 2025-06-09 | $98.71 | $157.89 | 2,143,400 | — | — |
| 2025-06-06 | $99.07 | $158.47 | 1,550,100 | — | — |
| 2025-06-05 | $98.99 | $158.34 | 1,687,500 | — | — |
| 2025-06-04 | $99.63 | $159.36 | 2,171,700 | — | — |
| 2025-06-03 | $99.54 | $159.22 | 3,754,100 | — | — |
| 2025-06-02 | $99.04 | $158.42 | 2,658,600 | — | — |
| 2025-05-30 | $98.31 | $157.25 | 4,911,600 | — | — |
| 2025-05-29 | $98.14 | $156.98 | 2,304,100 | — | — |
| 2025-05-28 | $97.96 | $156.69 | 2,340,800 | — | — |
| 2025-05-27 | $97.89 | $156.58 | 2,790,000 | — | — |
| 2025-05-23 | $95.94 | $153.46 | 1,816,000 | — | — |
| 2025-05-22 | $95.21 | $152.29 | 2,431,000 | — | — |
| 2025-05-21 | $95.83 | $153.28 | 2,062,800 | — | — |
| 2025-05-20 | $96.85 | $154.92 | 2,410,500 | — | — |
| 2025-05-19 | $95.97 | $153.51 | 2,250,000 | — | — |
| 2025-05-16 | $95.82 | $153.27 | 2,058,100 | — | — |
| 2025-05-15 | $94.56 | $151.25 | 1,908,300 | — | — |
| 2025-05-14 | $93.16 | $148.54 | 2,539,100 | — | — |
| 2025-05-13 | $94.10 | $150.04 | 3,675,500 | — | — |
| 2025-05-12 | $95.18 | $151.76 | 3,965,100 | — | — |
| 2025-05-09 | $91.57 | $146.01 | 1,892,500 | — | — |
| 2025-05-08 | $92.18 | $146.98 | 2,017,500 | — | — |
| 2025-05-07 | $91.99 | $146.68 | 2,089,300 | — | — |
| 2025-05-06 | $92.07 | $146.80 | 2,060,500 | — | — |
| 2025-05-05 | $92.78 | $147.94 | 1,976,900 | — | — |
| 2025-05-02 | $92.94 | $148.19 | 3,110,400 | — | — |
| 2025-05-01 | $92.38 | $147.30 | 4,640,800 | — | — |
| 2025-04-30 | $99.34 | $158.40 | 3,142,900 | — | — |
| 2025-04-29 | $99.01 | $157.87 | 2,568,200 | — | — |
| 2025-04-28 | $98.81 | $157.55 | 2,754,500 | — | — |
| 2025-04-25 | $99.31 | $158.35 | 2,777,200 | — | — |
| 2025-04-24 | $100.21 | $159.78 | 2,662,800 | — | — |
| 2025-04-23 | $102.13 | $162.84 | 2,938,400 | — | — |
| 2025-04-22 | $103.85 | $165.59 | 2,022,800 | — | — |
| 2025-04-21 | $103.14 | $164.46 | 2,038,700 | — | — |
| 2025-04-17 | $105.37 | $168.01 | 1,704,500 | — | — |
| 2025-04-16 | $102.96 | $164.17 | 1,236,400 | — | — |
| 2025-04-15 | $105.07 | $167.53 | 2,307,400 | — | — |
| 2025-04-14 | $105.58 | $168.35 | 1,684,300 | — | — |
| 2025-04-11 | $104.35 | $166.38 | 1,524,300 | — | — |
| 2025-04-10 | $103.77 | $165.46 | 2,262,700 | — | — |
| 2025-04-09 | $101.91 | $162.49 | 2,203,300 | — | — |
| 2025-04-08 | $101.60 | $162.00 | 2,387,200 | — | — |
| 2025-04-07 | $102.55 | $163.51 | 3,061,300 | — | — |
| 2025-04-04 | $106.09 | $169.16 | 3,154,300 | — | — |
| 2025-04-03 | $110.76 | $176.61 | 2,597,000 | — | — |
| 2025-04-02 | $108.32 | $172.71 | 2,056,300 | — | — |
| 2025-04-01 | $109.47 | $174.55 | 1,518,100 | — | — |
| 2025-03-31 | $110.09 | $175.54 | 3,010,300 | — | — |
| 2025-03-28 | $109.11 | $173.97 | 1,138,400 | — | — |
| 2025-03-27 | $108.39 | $172.83 | 1,051,500 | — | — |
| 2025-03-26 | $106.31 | $169.51 | 1,187,300 | — | — |
| 2025-03-25 | $104.73 | $166.99 | 1,084,000 | — | — |
| 2025-03-24 | $106.90 | $170.45 | 1,424,400 | — | — |
| 2025-03-21 | $107.15 | $170.85 | 2,538,700 | — | — |
| 2025-03-20 | $108.07 | $172.32 | 1,391,200 | — | — |
| 2025-03-19 | $108.03 | $172.25 | 1,413,800 | — | — |
| 2025-03-18 | $107.38 | $171.22 | 1,207,100 | — | — |
| 2025-03-17 | $109.32 | $174.31 | 1,616,100 | — | — |
| 2025-03-14 | $109.10 | $173.96 | 938,200 | — | — |
| 2025-03-13 | $109.76 | $175.01 | 2,196,900 | — | — |
| 2025-03-12 | $109.03 | $173.85 | 1,540,400 | — | — |
| 2025-03-11 | $112.19 | $178.89 | 1,535,400 | — | — |
| 2025-03-10 | $113.20 | $180.50 | 2,232,400 | — | — |
| 2025-03-07 | $112.33 | $179.11 | 1,696,800 | — | — |
| 2025-03-06 | $110.89 | $176.81 | 1,716,400 | — | — |
| 2025-03-05 | $110.66 | $176.45 | 1,563,900 | — | — |
| 2025-03-04 | $110.71 | $176.53 | 1,583,600 | — | — |
| 2025-03-03 | $112.06 | $178.68 | 1,728,200 | — | — |
| 2025-02-28 | $111.20 | $177.31 | 1,949,200 | — | — |
| 2025-02-27 | $109.37 | $174.39 | 988,800 | — | — |
| 2025-02-26 | $108.59 | $173.15 | 1,874,400 | — | — |
| 2025-02-25 | $110.57 | $176.30 | 2,470,400 | — | — |
| 2025-02-24 | $107.59 | $171.55 | 1,706,600 | — | — |
| 2025-02-21 | $105.33 | $167.95 | 1,978,500 | — | — |
| 2025-02-20 | $104.43 | $166.51 | 1,727,100 | — | — |
| 2025-02-19 | $104.36 | $166.40 | 1,094,700 | — | — |
| 2025-02-18 | $103.86 | $165.60 | 1,237,500 | — | — |
| 2025-02-14 | $105.00 | $167.42 | 1,723,600 | — | — |
| 2025-02-13 | $107.53 | $170.98 | 1,230,200 | — | — |
| 2025-02-12 | $105.95 | $168.47 | 1,438,200 | — | — |
| 2025-02-11 | $104.88 | $166.77 | 1,222,800 | — | — |
| 2025-02-10 | $104.55 | $166.25 | 1,086,500 | — | — |
| 2025-02-07 | $105.02 | $166.99 | 855,100 | — | — |
| 2025-02-06 | $105.40 | $167.60 | 1,337,800 | — | — |
| 2025-02-05 | $107.19 | $170.44 | 1,533,400 | — | — |
| 2025-02-04 | $105.98 | $168.52 | 1,622,000 | — | — |
| 2025-02-03 | $106.43 | $169.24 | 2,514,100 | — | — |
| 2025-01-31 | $105.52 | $167.79 | 3,425,100 | — | — |
| 2025-01-30 | $107.12 | $170.33 | 1,928,800 | — | — |
| 2025-01-29 | $106.77 | $169.78 | 1,500,100 | — | — |
| 2025-01-28 | $107.53 | $170.98 | 1,265,600 | — | — |
| 2025-01-27 | $109.39 | $173.94 | 1,552,800 | — | — |
| 2025-01-24 | $106.25 | $168.95 | 1,208,400 | — | — |
| 2025-01-23 | $106.29 | $169.01 | 1,584,200 | — | — |
| 2025-01-22 | $106.70 | $169.66 | 1,474,300 | — | — |
| 2025-01-21 | $106.66 | $169.60 | 1,230,000 | — | — |
| 2025-01-17 | $106.47 | $169.30 | 1,712,800 | — | — |
| 2025-01-16 | $106.27 | $168.98 | 1,662,600 | — | — |
| 2025-01-15 | $103.44 | $164.48 | 1,548,600 | — | — |
| 2025-01-14 | $105.28 | $167.41 | 2,150,700 | — | — |
| 2025-01-13 | $102.86 | $163.56 | 2,021,400 | — | — |
| 2025-01-10 | $101.42 | $161.27 | 1,537,800 | — | — |
| 2025-01-08 | $102.57 | $163.10 | 1,608,700 | — | — |
| 2025-01-07 | $102.80 | $163.46 | 1,658,500 | — | — |
| 2025-01-06 | $101.67 | $161.67 | 1,515,500 | — | — |
| 2025-01-03 | $104.64 | $166.39 | 1,094,300 | — | — |
| 2025-01-02 | $103.84 | $165.12 | 1,231,100 | — | — |