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 | $69.22 | $156.22 | 841,100 | — | — |
| 2025-12-30 | $69.90 | $157.75 | 856,900 | — | — |
| 2025-12-29 | $70.55 | $159.22 | 815,800 | — | — |
| 2025-12-26 | $71.24 | $160.78 | 463,800 | — | — |
| 2025-12-24 | $70.74 | $159.65 | 364,400 | — | — |
| 2025-12-23 | $70.43 | $158.95 | 559,200 | — | — |
| 2025-12-22 | $70.47 | $159.04 | 955,500 | — | — |
| 2025-12-19 | $69.49 | $156.83 | 3,007,300 | — | — |
| 2025-12-18 | $69.62 | $157.12 | 1,479,300 | — | — |
| 2025-12-17 | $70.00 | $157.98 | 1,363,600 | — | — |
| 2025-12-16 | $71.02 | $160.28 | 1,191,500 | — | — |
| 2025-12-15 | $71.27 | $160.85 | 1,111,200 | — | — |
| 2025-12-12 | $70.56 | $159.24 | 900,100 | — | — |
| 2025-12-11 | $71.36 | $161.05 | 969,600 | — | — |
| 2025-12-10 | $69.57 | $157.01 | 1,303,700 | — | — |
| 2025-12-09 | $66.18 | $149.36 | 830,400 | — | — |
| 2025-12-08 | $66.76 | $150.67 | 843,300 | — | — |
| 2025-12-05 | $66.86 | $150.89 | 1,643,100 | — | — |
| 2025-12-04 | $65.23 | $147.21 | 597,800 | — | — |
| 2025-12-03 | $65.86 | $148.64 | 803,100 | — | — |
| 2025-12-02 | $63.56 | $143.45 | 598,800 | — | — |
| 2025-12-01 | $64.08 | $144.62 | 699,100 | — | — |
| 2025-11-28 | $63.78 | $143.94 | 418,600 | — | — |
| 2025-11-26 | $63.88 | $144.17 | 946,900 | — | — |
| 2025-11-25 | $62.63 | $141.35 | 1,047,100 | — | — |
| 2025-11-24 | $60.22 | $135.91 | 1,373,500 | — | — |
| 2025-11-21 | $59.32 | $133.88 | 1,029,900 | — | — |
| 2025-11-20 | $57.35 | $129.43 | 932,100 | — | — |
| 2025-11-19 | $57.65 | $130.11 | 723,600 | — | — |
| 2025-11-18 | $57.86 | $130.58 | 1,120,500 | — | — |
| 2025-11-17 | $58.83 | $132.77 | 893,000 | — | — |
| 2025-11-14 | $58.98 | $133.11 | 584,800 | — | — |
| 2025-11-13 | $59.53 | $134.35 | 774,100 | — | — |
| 2025-11-12 | $61.35 | $138.46 | 1,347,800 | — | — |
| 2025-11-11 | $59.16 | $133.52 | 691,500 | — | — |
| 2025-11-10 | $59.73 | $134.80 | 1,033,400 | — | — |
| 2025-11-07 | $58.77 | $132.64 | 942,300 | — | — |
| 2025-11-06 | $57.44 | $129.63 | 683,900 | — | — |
| 2025-11-05 | $57.38 | $129.50 | 1,081,500 | — | — |
| 2025-11-04 | $56.52 | $127.56 | 879,600 | — | — |
| 2025-11-03 | $58.41 | $131.82 | 946,000 | — | — |
| 2025-10-31 | $59.36 | $133.97 | 923,900 | — | — |
| 2025-10-30 | $59.90 | $135.19 | 1,124,500 | — | — |
| 2025-10-29 | $61.03 | $137.33 | 1,769,800 | — | — |
| 2025-10-28 | $60.49 | $136.11 | 1,693,000 | — | — |
| 2025-10-27 | $60.41 | $135.93 | 1,787,000 | — | — |
| 2025-10-24 | $61.08 | $137.44 | 1,256,500 | — | — |
| 2025-10-23 | $60.87 | $136.97 | 1,353,400 | — | — |
| 2025-10-22 | $59.72 | $134.38 | 1,339,300 | — | — |
| 2025-10-21 | $62.05 | $139.62 | 2,247,300 | — | — |
| 2025-10-20 | $58.62 | $131.91 | 2,202,400 | — | — |
| 2025-10-17 | $57.38 | $129.12 | 2,612,400 | — | — |
| 2025-10-16 | $55.35 | $124.55 | 4,015,300 | — | — |
| 2025-10-15 | $59.68 | $134.29 | 1,866,000 | — | — |
| 2025-10-14 | $60.43 | $135.98 | 1,415,400 | — | — |
| 2025-10-13 | $59.10 | $132.99 | 1,487,400 | — | — |
| 2025-10-10 | $56.97 | $128.19 | 1,032,400 | — | — |
| 2025-10-09 | $59.00 | $132.76 | 937,600 | — | — |
| 2025-10-08 | $59.31 | $133.46 | 677,700 | — | — |
| 2025-10-07 | $58.01 | $130.53 | 1,111,900 | — | — |
| 2025-10-06 | $58.57 | $131.79 | 965,700 | — | — |
| 2025-10-03 | $58.61 | $131.88 | 572,400 | — | — |
| 2025-10-02 | $58.65 | $131.97 | 598,900 | — | — |
| 2025-10-01 | $58.95 | $132.65 | 947,200 | — | — |
| 2025-09-30 | $57.28 | $128.89 | 1,220,700 | — | — |
| 2025-09-29 | $57.30 | $128.94 | 974,100 | — | — |
| 2025-09-26 | $58.68 | $132.04 | 540,800 | — | — |
| 2025-09-25 | $57.63 | $129.68 | 741,600 | — | — |
| 2025-09-24 | $57.04 | $128.35 | 830,400 | — | — |
| 2025-09-23 | $57.01 | $128.28 | 842,600 | — | — |
| 2025-09-22 | $57.52 | $129.43 | 1,400,000 | — | — |
| 2025-09-19 | $58.17 | $130.89 | 2,869,600 | — | — |
| 2025-09-18 | $59.67 | $134.27 | 1,453,400 | — | — |
| 2025-09-17 | $58.48 | $131.59 | 1,330,600 | — | — |
| 2025-09-16 | $58.20 | $130.96 | 803,900 | — | — |
| 2025-09-15 | $58.45 | $131.52 | 638,500 | — | — |
| 2025-09-12 | $57.84 | $130.15 | 624,600 | — | — |
| 2025-09-11 | $59.27 | $133.37 | 1,013,400 | — | — |
| 2025-09-10 | $58.32 | $131.23 | 748,400 | — | — |
| 2025-09-09 | $58.40 | $131.41 | 1,158,000 | — | — |
| 2025-09-08 | $59.79 | $134.54 | 1,084,600 | — | — |
| 2025-09-05 | $59.21 | $133.23 | 957,800 | — | — |
| 2025-09-04 | $58.19 | $130.94 | 706,600 | — | — |
| 2025-09-03 | $56.79 | $127.79 | 558,500 | — | — |
| 2025-09-02 | $57.21 | $128.73 | 625,200 | — | — |
| 2025-08-29 | $57.67 | $129.77 | 929,000 | — | — |
| 2025-08-28 | $57.91 | $130.31 | 1,066,600 | — | — |
| 2025-08-27 | $57.01 | $128.28 | 1,278,200 | — | — |
| 2025-08-26 | $57.57 | $129.54 | 742,000 | — | — |
| 2025-08-25 | $58.02 | $130.56 | 1,079,700 | — | — |
| 2025-08-22 | $58.92 | $132.58 | 1,097,600 | — | — |
| 2025-08-21 | $56.31 | $126.71 | 528,000 | — | — |
| 2025-08-20 | $56.42 | $126.96 | 702,200 | — | — |
| 2025-08-19 | $57.55 | $129.50 | 818,600 | — | — |
| 2025-08-18 | $56.92 | $128.08 | 975,300 | — | — |
| 2025-08-15 | $56.31 | $126.71 | 912,200 | — | — |
| 2025-08-14 | $57.13 | $128.55 | 906,500 | — | — |
| 2025-08-13 | $58.36 | $131.32 | 1,591,000 | — | — |
| 2025-08-12 | $55.42 | $124.71 | 772,500 | — | — |
| 2025-08-11 | $53.02 | $119.31 | 835,700 | — | — |
| 2025-08-08 | $54.02 | $121.56 | 852,000 | — | — |
| 2025-08-07 | $53.10 | $119.49 | 1,268,100 | — | — |
| 2025-08-06 | $51.97 | $116.94 | 694,800 | — | — |
| 2025-08-05 | $51.96 | $116.92 | 1,067,800 | — | — |
| 2025-08-04 | $50.35 | $113.30 | 532,500 | — | — |
| 2025-08-01 | $50.28 | $113.14 | 904,300 | — | — |
| 2025-07-31 | $51.86 | $116.70 | 960,000 | — | — |
| 2025-07-30 | $52.19 | $117.44 | 745,800 | — | — |
| 2025-07-29 | $52.40 | $117.91 | 584,900 | — | — |
| 2025-07-28 | $52.70 | $118.59 | 742,900 | — | — |
| 2025-07-25 | $53.32 | $119.98 | 943,200 | — | — |
| 2025-07-24 | $51.91 | $116.81 | 1,093,500 | — | — |
| 2025-07-23 | $54.23 | $122.03 | 644,300 | — | — |
| 2025-07-22 | $53.71 | $120.86 | 923,600 | — | — |
| 2025-07-21 | $53.06 | $119.40 | 1,068,200 | — | — |
| 2025-07-18 | $52.68 | $118.54 | 734,500 | — | — |
| 2025-07-17 | $52.50 | $118.14 | 875,300 | — | — |
| 2025-07-16 | $51.24 | $115.30 | 754,100 | — | — |
| 2025-07-15 | $50.91 | $114.56 | 907,400 | — | — |
| 2025-07-14 | $51.83 | $116.63 | 692,600 | — | — |
| 2025-07-11 | $52.11 | $117.26 | 950,500 | — | — |
| 2025-07-10 | $52.78 | $118.77 | 801,500 | — | — |
| 2025-07-09 | $52.45 | $118.02 | 834,000 | — | — |
| 2025-07-08 | $51.96 | $116.92 | 877,500 | — | — |
| 2025-07-07 | $51.04 | $114.85 | 1,002,100 | — | — |
| 2025-07-03 | $52.41 | $117.93 | 831,900 | — | — |
| 2025-07-02 | $51.94 | $116.88 | 1,066,700 | — | — |
| 2025-07-01 | $50.71 | $114.11 | 1,038,800 | — | — |
| 2025-06-30 | $48.91 | $110.06 | 1,100,800 | — | — |
| 2025-06-27 | $50.02 | $112.15 | 1,406,100 | — | — |
| 2025-06-26 | $50.09 | $112.31 | 1,194,800 | — | — |
| 2025-06-25 | $49.18 | $110.27 | 1,007,600 | — | — |
| 2025-06-24 | $50.05 | $112.22 | 1,614,600 | — | — |
| 2025-06-23 | $49.27 | $110.47 | 2,010,500 | — | — |
| 2025-06-20 | $48.68 | $109.15 | 3,522,000 | — | — |
| 2025-06-18 | $49.04 | $109.95 | 1,041,000 | — | — |
| 2025-06-17 | $48.96 | $109.77 | 870,300 | — | — |
| 2025-06-16 | $48.41 | $108.54 | 718,800 | — | — |
| 2025-06-13 | $48.38 | $108.47 | 718,400 | — | — |
| 2025-06-12 | $48.65 | $109.08 | 722,000 | — | — |
| 2025-06-11 | $48.57 | $108.90 | 1,274,200 | — | — |
| 2025-06-10 | $50.67 | $113.61 | 1,037,500 | — | — |
| 2025-06-09 | $50.65 | $113.56 | 1,079,200 | — | — |
| 2025-06-06 | $49.93 | $111.95 | 847,800 | — | — |
| 2025-06-05 | $48.93 | $109.71 | 852,900 | — | — |
| 2025-06-04 | $49.14 | $110.18 | 914,000 | — | — |
| 2025-06-03 | $48.88 | $109.59 | 1,427,800 | — | — |
| 2025-06-02 | $49.21 | $110.33 | 2,086,200 | — | — |
| 2025-05-30 | $46.59 | $104.46 | 1,382,200 | — | — |
| 2025-05-29 | $47.13 | $105.67 | 793,800 | — | — |
| 2025-05-28 | $46.93 | $105.22 | 833,100 | — | — |
| 2025-05-27 | $48.88 | $109.59 | 1,085,800 | — | — |
| 2025-05-23 | $46.13 | $103.43 | 880,900 | — | — |
| 2025-05-22 | $46.71 | $104.73 | 813,000 | — | — |
| 2025-05-21 | $46.67 | $104.64 | 818,500 | — | — |
| 2025-05-20 | $47.48 | $106.45 | 433,400 | — | — |
| 2025-05-19 | $47.76 | $107.08 | 531,900 | — | — |
| 2025-05-16 | $48.04 | $107.71 | 674,900 | — | — |
| 2025-05-15 | $48.03 | $107.69 | 626,300 | — | — |
| 2025-05-14 | $47.86 | $107.31 | 712,800 | — | — |
| 2025-05-13 | $47.83 | $107.24 | 841,200 | — | — |
| 2025-05-12 | $48.44 | $108.61 | 896,700 | — | — |
| 2025-05-09 | $46.09 | $103.34 | 378,100 | — | — |
| 2025-05-08 | $46.15 | $103.47 | 724,000 | — | — |
| 2025-05-07 | $45.04 | $100.98 | 618,400 | — | — |
| 2025-05-06 | $45.39 | $101.77 | 642,400 | — | — |
| 2025-05-05 | $45.62 | $102.28 | 606,800 | — | — |
| 2025-05-02 | $46.47 | $104.19 | 919,700 | — | — |
| 2025-05-01 | $45.35 | $101.68 | 1,071,600 | — | — |
| 2025-04-30 | $44.54 | $99.86 | 887,500 | — | — |
| 2025-04-29 | $44.74 | $100.31 | 1,063,800 | — | — |
| 2025-04-28 | $44.25 | $99.21 | 679,300 | — | — |
| 2025-04-25 | $44.16 | $99.01 | 729,500 | — | — |
| 2025-04-24 | $44.39 | $99.53 | 717,300 | — | — |
| 2025-04-23 | $43.26 | $96.99 | 726,900 | — | — |
| 2025-04-22 | $42.81 | $95.98 | 588,300 | — | — |
| 2025-04-21 | $41.61 | $93.29 | 793,900 | — | — |
| 2025-04-17 | $42.33 | $94.91 | 888,400 | — | — |
| 2025-04-16 | $41.70 | $93.50 | 932,400 | — | — |
| 2025-04-15 | $41.69 | $93.47 | 827,000 | — | — |
| 2025-04-14 | $41.87 | $93.88 | 822,200 | — | — |
| 2025-04-11 | $41.89 | $93.92 | 1,677,500 | — | — |
| 2025-04-10 | $41.85 | $93.83 | 1,886,400 | — | — |
| 2025-04-09 | $43.80 | $98.20 | 2,558,400 | — | — |
| 2025-04-08 | $39.20 | $87.89 | 1,598,700 | — | — |
| 2025-04-07 | $40.66 | $91.16 | 2,449,900 | — | — |
| 2025-04-04 | $40.95 | $91.81 | 2,010,900 | — | — |
| 2025-04-03 | $41.62 | $93.32 | 2,125,500 | — | — |
| 2025-04-02 | $47.04 | $105.47 | 1,441,500 | — | — |
| 2025-04-01 | $46.98 | $105.33 | 1,484,800 | — | — |
| 2025-03-31 | $46.01 | $103.16 | 1,204,300 | — | — |
| 2025-03-28 | $46.18 | $103.14 | 801,900 | — | — |
| 2025-03-27 | $48.38 | $108.05 | 777,000 | — | — |
| 2025-03-26 | $48.82 | $109.03 | 1,068,300 | — | — |
| 2025-03-25 | $48.53 | $108.38 | 1,207,900 | — | — |
| 2025-03-24 | $48.75 | $108.88 | 1,568,200 | — | — |
| 2025-03-21 | $46.59 | $104.05 | 4,747,000 | — | — |
| 2025-03-20 | $47.36 | $105.77 | 1,327,600 | — | — |
| 2025-03-19 | $46.86 | $104.66 | 1,321,300 | — | — |
| 2025-03-18 | $46.35 | $103.52 | 984,700 | — | — |
| 2025-03-17 | $46.16 | $103.09 | 1,174,700 | — | — |
| 2025-03-14 | $46.34 | $103.49 | 1,326,400 | — | — |
| 2025-03-13 | $44.49 | $99.36 | 1,311,400 | — | — |
| 2025-03-12 | $44.39 | $99.14 | 1,158,200 | — | — |
| 2025-03-11 | $44.87 | $100.21 | 1,466,800 | — | — |
| 2025-03-10 | $43.22 | $96.53 | 1,390,300 | — | — |
| 2025-03-07 | $45.86 | $102.42 | 1,710,500 | — | — |
| 2025-03-06 | $46.45 | $103.74 | 1,467,600 | — | — |
| 2025-03-05 | $47.21 | $105.44 | 1,316,900 | — | — |
| 2025-03-04 | $45.22 | $100.99 | 1,757,900 | — | — |
| 2025-03-03 | $47.00 | $104.97 | 1,450,500 | — | — |
| 2025-02-28 | $48.44 | $108.18 | 1,753,800 | — | — |
| 2025-02-27 | $49.03 | $109.50 | 832,400 | — | — |
| 2025-02-26 | $49.91 | $111.47 | 621,500 | — | — |
| 2025-02-25 | $50.00 | $111.67 | 840,700 | — | — |
| 2025-02-24 | $50.07 | $111.82 | 931,100 | — | — |
| 2025-02-21 | $49.78 | $111.18 | 928,700 | — | — |
| 2025-02-20 | $50.84 | $113.54 | 948,700 | — | — |
| 2025-02-19 | $51.66 | $115.38 | 1,069,700 | — | — |
| 2025-02-18 | $53.05 | $118.48 | 858,100 | — | — |
| 2025-02-14 | $52.50 | $117.25 | 1,096,600 | — | — |
| 2025-02-13 | $51.48 | $114.97 | 900,500 | — | — |
| 2025-02-12 | $50.04 | $111.76 | 1,243,700 | — | — |
| 2025-02-11 | $49.83 | $111.29 | 1,202,700 | — | — |
| 2025-02-10 | $50.80 | $113.45 | 1,389,800 | — | — |
| 2025-02-07 | $49.63 | $110.84 | 1,307,100 | — | — |
| 2025-02-06 | $50.14 | $111.98 | 1,662,800 | — | — |
| 2025-02-05 | $48.67 | $108.70 | 838,600 | — | — |
| 2025-02-04 | $47.94 | $107.07 | 663,300 | — | — |
| 2025-02-03 | $47.64 | $106.40 | 945,600 | — | — |
| 2025-01-31 | $48.49 | $108.30 | 1,073,300 | — | — |
| 2025-01-30 | $48.99 | $109.41 | 720,000 | — | — |
| 2025-01-29 | $49.91 | $111.47 | 707,800 | — | — |
| 2025-01-28 | $50.34 | $112.43 | 726,400 | — | — |
| 2025-01-27 | $49.59 | $110.75 | 917,500 | — | — |
| 2025-01-24 | $49.91 | $111.47 | 828,900 | — | — |
| 2025-01-23 | $50.33 | $112.40 | 698,700 | — | — |
| 2025-01-22 | $50.27 | $112.27 | 1,182,100 | — | — |
| 2025-01-21 | $51.68 | $115.42 | 1,224,700 | — | — |
| 2025-01-17 | $50.60 | $113.01 | 739,200 | — | — |
| 2025-01-16 | $50.88 | $113.63 | 874,400 | — | — |
| 2025-01-15 | $51.61 | $114.86 | 1,442,900 | — | — |
| 2025-01-14 | $49.09 | $109.25 | 1,187,900 | — | — |
| 2025-01-13 | $48.47 | $107.87 | 1,824,900 | — | — |
| 2025-01-10 | $46.89 | $104.36 | 1,666,900 | — | — |
| 2025-01-08 | $47.57 | $105.87 | 1,420,000 | — | — |
| 2025-01-07 | $48.89 | $108.81 | 1,785,800 | — | — |
| 2025-01-06 | $50.41 | $112.19 | 1,763,600 | — | — |
| 2025-01-03 | $48.89 | $108.81 | 1,402,200 | — | — |
| 2025-01-02 | $49.15 | $109.39 | 828,800 | — | — |