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 | $58.59 | $491.84 | 3,370,800 | — | — |
| 2025-12-30 | $59.06 | $495.79 | 4,061,400 | — | — |
| 2025-12-29 | $59.25 | $497.38 | 6,530,000 | — | — |
| 2025-12-26 | $59.20 | $496.96 | 4,342,400 | — | — |
| 2025-12-24 | $59.01 | $495.37 | 3,079,300 | — | — |
| 2025-12-23 | $58.14 | $488.06 | 8,862,900 | — | — |
| 2025-12-22 | $57.22 | $480.34 | 18,834,500 | — | — |
| 2025-12-19 | $59.43 | $498.89 | 10,159,800 | — | — |
| 2025-12-18 | $60.10 | $504.52 | 11,093,100 | — | — |
| 2025-12-17 | $60.11 | $504.60 | 9,188,200 | — | — |
| 2025-12-16 | $59.34 | $498.14 | 7,027,200 | — | — |
| 2025-12-15 | $59.84 | $502.34 | 6,858,700 | — | — |
| 2025-12-12 | $59.33 | $498.05 | 7,601,200 | — | — |
| 2025-12-11 | $58.17 | $488.32 | 6,554,400 | — | — |
| 2025-12-10 | $58.06 | $487.39 | 6,792,200 | — | — |
| 2025-12-09 | $58.46 | $490.75 | 4,456,500 | — | — |
| 2025-12-08 | $58.44 | $490.58 | 5,467,900 | — | — |
| 2025-12-05 | $58.49 | $491.00 | 7,138,000 | — | — |
| 2025-12-04 | $59.84 | $496.73 | 7,389,000 | — | — |
| 2025-12-03 | $60.03 | $498.30 | 7,941,900 | — | — |
| 2025-12-02 | $60.35 | $500.96 | 6,108,000 | — | — |
| 2025-12-01 | $60.80 | $504.70 | 7,124,500 | — | — |
| 2025-11-28 | $62.77 | $521.05 | 2,034,400 | — | — |
| 2025-11-26 | $62.54 | $519.14 | 3,669,800 | — | — |
| 2025-11-25 | $61.54 | $510.84 | 6,362,600 | — | — |
| 2025-11-24 | $61.60 | $511.34 | 8,970,700 | — | — |
| 2025-11-21 | $61.47 | $510.26 | 5,538,600 | — | — |
| 2025-11-20 | $60.83 | $504.95 | 4,955,100 | — | — |
| 2025-11-19 | $60.19 | $499.63 | 5,721,200 | — | — |
| 2025-11-18 | $61.45 | $510.09 | 7,127,400 | — | — |
| 2025-11-17 | $61.50 | $510.51 | 4,432,700 | — | — |
| 2025-11-14 | $60.56 | $502.70 | 4,342,600 | — | — |
| 2025-11-13 | $60.87 | $505.28 | 4,875,500 | — | — |
| 2025-11-12 | $61.37 | $509.43 | 2,945,500 | — | — |
| 2025-11-11 | $61.20 | $508.02 | 3,509,900 | — | — |
| 2025-11-10 | $60.87 | $505.28 | 4,120,400 | — | — |
| 2025-11-07 | $61.58 | $511.17 | 5,018,200 | — | — |
| 2025-11-06 | $60.50 | $502.21 | 5,342,400 | — | — |
| 2025-11-05 | $59.69 | $495.48 | 7,846,100 | — | — |
| 2025-11-04 | $59.32 | $492.41 | 6,614,800 | — | — |
| 2025-11-03 | $58.49 | $485.52 | 5,929,700 | — | — |
| 2025-10-31 | $58.69 | $487.18 | 7,892,500 | — | — |
| 2025-10-30 | $59.52 | $494.07 | 5,005,200 | — | — |
| 2025-10-29 | $58.99 | $489.67 | 4,507,800 | — | — |
| 2025-10-28 | $59.62 | $494.90 | 4,476,500 | — | — |
| 2025-10-27 | $60.80 | $504.70 | 4,020,200 | — | — |
| 2025-10-24 | $61.06 | $506.85 | 3,669,200 | — | — |
| 2025-10-23 | $60.68 | $503.70 | 3,015,600 | — | — |
| 2025-10-22 | $60.90 | $505.53 | 3,928,300 | — | — |
| 2025-10-21 | $60.87 | $505.28 | 3,590,000 | — | — |
| 2025-10-20 | $61.45 | $510.09 | 3,726,000 | — | — |
| 2025-10-17 | $60.58 | $502.87 | 4,457,100 | — | — |
| 2025-10-16 | $60.62 | $503.20 | 5,117,600 | — | — |
| 2025-10-15 | $61.69 | $512.08 | 4,449,800 | — | — |
| 2025-10-14 | $61.52 | $510.67 | 4,398,900 | — | — |
| 2025-10-13 | $61.34 | $509.18 | 2,979,500 | — | — |
| 2025-10-10 | $60.97 | $506.11 | 3,937,800 | — | — |
| 2025-10-09 | $60.26 | $500.21 | 4,198,000 | — | — |
| 2025-10-08 | $60.57 | $502.79 | 5,312,300 | — | — |
| 2025-10-07 | $60.87 | $505.28 | 9,524,000 | — | — |
| 2025-10-06 | $61.50 | $510.51 | 5,905,300 | — | — |
| 2025-10-03 | $61.53 | $510.76 | 4,021,900 | — | — |
| 2025-10-02 | $61.09 | $507.10 | 3,583,700 | — | — |
| 2025-10-01 | $60.90 | $505.53 | 3,635,200 | — | — |
| 2025-09-30 | $61.17 | $507.77 | 2,829,400 | — | — |
| 2025-09-29 | $60.92 | $505.69 | 3,467,200 | — | — |
| 2025-09-26 | $60.33 | $500.79 | 3,114,400 | — | — |
| 2025-09-25 | $59.67 | $495.32 | 4,096,700 | — | — |
| 2025-09-24 | $61.02 | $506.52 | 4,464,100 | — | — |
| 2025-09-23 | $61.12 | $507.35 | 4,318,500 | — | — |
| 2025-09-22 | $59.82 | $496.56 | 6,387,100 | — | — |
| 2025-09-19 | $59.85 | $496.81 | 9,145,900 | — | — |
| 2025-09-18 | $59.74 | $495.90 | 4,527,500 | — | — |
| 2025-09-17 | $59.60 | $494.74 | 3,492,100 | — | — |
| 2025-09-16 | $59.40 | $493.08 | 4,550,900 | — | — |
| 2025-09-15 | $60.58 | $502.87 | 6,002,400 | — | — |
| 2025-09-12 | $60.05 | $498.47 | 3,979,900 | — | — |
| 2025-09-11 | $60.01 | $498.14 | 4,658,000 | — | — |
| 2025-09-10 | $59.42 | $493.24 | 7,993,600 | — | — |
| 2025-09-09 | $58.85 | $488.51 | 5,634,300 | — | — |
| 2025-09-08 | $57.95 | $481.04 | 5,238,600 | — | — |
| 2025-09-05 | $58.19 | $483.03 | 4,896,000 | — | — |
| 2025-09-04 | $58.79 | $482.47 | 5,589,800 | — | — |
| 2025-09-03 | $58.92 | $483.53 | 4,454,500 | — | — |
| 2025-09-02 | $59.14 | $485.34 | 3,838,300 | — | — |
| 2025-08-29 | $59.90 | $491.58 | 4,254,000 | — | — |
| 2025-08-28 | $59.81 | $490.84 | 3,771,800 | — | — |
| 2025-08-27 | $60.34 | $495.19 | 3,534,000 | — | — |
| 2025-08-26 | $59.82 | $490.92 | 6,067,600 | — | — |
| 2025-08-25 | $60.19 | $493.96 | 9,794,200 | — | — |
| 2025-08-22 | $61.90 | $507.99 | 4,595,200 | — | — |
| 2025-08-21 | $61.25 | $502.65 | 2,557,800 | — | — |
| 2025-08-20 | $61.52 | $504.87 | 3,051,900 | — | — |
| 2025-08-19 | $61.30 | $503.06 | 2,831,800 | — | — |
| 2025-08-18 | $60.40 | $495.68 | 2,865,500 | — | — |
| 2025-08-15 | $61.14 | $501.75 | 6,543,700 | — | — |
| 2025-08-14 | $61.18 | $502.08 | 3,875,600 | — | — |
| 2025-08-13 | $62.10 | $509.63 | 4,103,200 | — | — |
| 2025-08-12 | $61.31 | $503.15 | 3,460,800 | — | — |
| 2025-08-11 | $61.49 | $504.62 | 4,151,700 | — | — |
| 2025-08-08 | $61.81 | $507.25 | 3,894,600 | — | — |
| 2025-08-07 | $61.74 | $506.68 | 5,414,600 | — | — |
| 2025-08-06 | $60.97 | $500.36 | 5,408,700 | — | — |
| 2025-08-05 | $61.08 | $501.26 | 10,023,100 | — | — |
| 2025-08-04 | $61.13 | $501.67 | 6,820,200 | — | — |
| 2025-08-01 | $60.41 | $495.76 | 7,653,300 | — | — |
| 2025-07-31 | $58.45 | $479.68 | 9,138,000 | — | — |
| 2025-07-30 | $58.25 | $478.03 | 4,091,900 | — | — |
| 2025-07-29 | $58.66 | $481.40 | 2,976,400 | — | — |
| 2025-07-28 | $58.00 | $475.98 | 2,908,100 | — | — |
| 2025-07-25 | $58.75 | $482.14 | 2,908,700 | — | — |
| 2025-07-24 | $58.75 | $482.14 | 3,970,500 | — | — |
| 2025-07-23 | $58.29 | $478.36 | 5,192,200 | — | — |
| 2025-07-22 | $58.51 | $480.17 | 4,018,000 | — | — |
| 2025-07-21 | $57.69 | $473.44 | 4,380,200 | — | — |
| 2025-07-18 | $58.09 | $476.72 | 5,451,500 | — | — |
| 2025-07-17 | $57.61 | $472.78 | 3,787,800 | — | — |
| 2025-07-16 | $57.17 | $469.17 | 4,411,100 | — | — |
| 2025-07-15 | $56.55 | $464.08 | 2,985,600 | — | — |
| 2025-07-14 | $57.20 | $469.42 | 3,219,200 | — | — |
| 2025-07-11 | $57.39 | $470.98 | 4,726,300 | — | — |
| 2025-07-10 | $58.16 | $477.30 | 3,655,100 | — | — |
| 2025-07-09 | $57.15 | $469.01 | 2,890,300 | — | — |
| 2025-07-08 | $56.32 | $462.20 | 4,397,600 | — | — |
| 2025-07-07 | $56.44 | $463.18 | 4,271,900 | — | — |
| 2025-07-03 | $56.86 | $466.63 | 3,095,600 | — | — |
| 2025-07-02 | $57.42 | $471.22 | 7,517,700 | — | — |
| 2025-07-01 | $57.65 | $473.11 | 5,922,600 | — | — |
| 2025-06-30 | $56.52 | $463.84 | 6,009,800 | — | — |
| 2025-06-27 | $55.87 | $458.50 | 6,225,500 | — | — |
| 2025-06-26 | $55.18 | $452.84 | 5,695,100 | — | — |
| 2025-06-25 | $55.20 | $453.00 | 4,113,100 | — | — |
| 2025-06-24 | $55.98 | $459.41 | 7,600,600 | — | — |
| 2025-06-23 | $55.88 | $458.59 | 9,467,300 | — | — |
| 2025-06-20 | $54.22 | $444.96 | 14,473,100 | — | — |
| 2025-06-18 | $54.18 | $444.63 | 10,128,600 | — | — |
| 2025-06-17 | $53.77 | $441.27 | 11,059,300 | — | — |
| 2025-06-16 | $54.73 | $449.15 | 4,208,200 | — | — |
| 2025-06-13 | $55.51 | $455.55 | 4,289,000 | — | — |
| 2025-06-12 | $55.91 | $458.83 | 4,955,000 | — | — |
| 2025-06-11 | $55.57 | $456.04 | 5,298,100 | — | — |
| 2025-06-10 | $55.61 | $456.37 | 5,926,500 | — | — |
| 2025-06-09 | $55.67 | $456.86 | 5,535,100 | — | — |
| 2025-06-06 | $55.77 | $457.68 | 4,402,700 | — | — |
| 2025-06-05 | $56.00 | $459.57 | 4,821,500 | — | — |
| 2025-06-04 | $56.08 | $460.23 | 5,398,000 | — | — |
| 2025-06-03 | $56.69 | $465.23 | 4,737,200 | — | — |
| 2025-06-02 | $56.77 | $465.89 | 4,643,800 | — | — |
| 2025-05-30 | $56.67 | $465.07 | 9,415,800 | — | — |
| 2025-05-29 | $56.02 | $459.73 | 4,612,200 | — | — |
| 2025-05-28 | $55.88 | $453.10 | 6,772,800 | — | — |
| 2025-05-27 | $56.73 | $460.00 | 5,276,500 | — | — |
| 2025-05-23 | $56.29 | $456.43 | 5,958,200 | — | — |
| 2025-05-22 | $55.66 | $451.32 | 5,419,300 | — | — |
| 2025-05-21 | $56.53 | $458.37 | 7,410,200 | — | — |
| 2025-05-20 | $58.00 | $470.29 | 11,479,600 | — | — |
| 2025-05-19 | $56.20 | $455.70 | 6,461,000 | — | — |
| 2025-05-16 | $55.77 | $452.21 | 4,679,000 | — | — |
| 2025-05-15 | $55.04 | $446.29 | 5,850,900 | — | — |
| 2025-05-14 | $54.00 | $437.86 | 7,964,700 | — | — |
| 2025-05-13 | $53.81 | $436.32 | 5,801,700 | — | — |
| 2025-05-12 | $54.85 | $444.75 | 5,756,700 | — | — |
| 2025-05-09 | $55.09 | $446.70 | 3,312,200 | — | — |
| 2025-05-08 | $55.00 | $445.97 | 4,673,600 | — | — |
| 2025-05-07 | $55.15 | $447.18 | 4,070,100 | — | — |
| 2025-05-06 | $54.68 | $443.37 | 4,100,300 | — | — |
| 2025-05-05 | $54.42 | $441.26 | 4,314,900 | — | — |
| 2025-05-02 | $55.00 | $445.97 | 7,472,100 | — | — |
| 2025-05-01 | $54.83 | $444.59 | 7,996,200 | — | — |
| 2025-04-30 | $54.38 | $440.94 | 6,157,800 | — | — |
| 2025-04-29 | $54.31 | $440.37 | 5,046,600 | — | — |
| 2025-04-28 | $53.74 | $435.75 | 3,889,100 | — | — |
| 2025-04-25 | $52.95 | $429.35 | 5,352,200 | — | — |
| 2025-04-24 | $53.35 | $432.59 | 3,980,400 | — | — |
| 2025-04-23 | $53.33 | $432.43 | 5,342,000 | — | — |
| 2025-04-22 | $53.40 | $432.99 | 4,703,800 | — | — |
| 2025-04-21 | $52.06 | $422.13 | 3,608,600 | — | — |
| 2025-04-17 | $53.17 | $431.13 | 8,734,000 | — | — |
| 2025-04-16 | $53.06 | $430.24 | 6,082,300 | — | — |
| 2025-04-15 | $53.67 | $435.18 | 4,359,300 | — | — |
| 2025-04-14 | $54.10 | $438.67 | 4,039,800 | — | — |
| 2025-04-11 | $52.74 | $427.64 | 5,152,800 | — | — |
| 2025-04-10 | $51.93 | $421.07 | 5,827,600 | — | — |
| 2025-04-09 | $52.25 | $423.67 | 9,854,400 | — | — |
| 2025-04-08 | $49.66 | $402.67 | 9,528,800 | — | — |
| 2025-04-07 | $50.83 | $412.16 | 7,889,000 | — | — |
| 2025-04-04 | $52.73 | $427.56 | 8,633,400 | — | — |
| 2025-04-03 | $56.25 | $456.10 | 7,118,800 | — | — |
| 2025-04-02 | $56.23 | $455.94 | 3,264,000 | — | — |
| 2025-04-01 | $56.26 | $456.18 | 4,612,200 | — | — |
| 2025-03-31 | $56.07 | $454.64 | 7,010,900 | — | — |
| 2025-03-28 | $54.99 | $445.89 | 3,830,200 | — | — |
| 2025-03-27 | $54.47 | $441.67 | 5,189,900 | — | — |
| 2025-03-26 | $53.86 | $436.72 | 3,618,100 | — | — |
| 2025-03-25 | $52.85 | $428.53 | 5,105,000 | — | — |
| 2025-03-24 | $54.33 | $440.54 | 4,144,600 | — | — |
| 2025-03-21 | $54.55 | $442.32 | 7,961,400 | — | — |
| 2025-03-20 | $54.98 | $445.81 | 3,984,600 | — | — |
| 2025-03-19 | $54.91 | $445.24 | 4,313,500 | — | — |
| 2025-03-18 | $54.77 | $444.10 | 4,937,100 | — | — |
| 2025-03-17 | $54.71 | $443.62 | 4,838,700 | — | — |
| 2025-03-14 | $54.68 | $443.37 | 5,187,700 | — | — |
| 2025-03-13 | $54.09 | $438.59 | 3,448,700 | — | — |
| 2025-03-12 | $53.72 | $435.59 | 5,081,200 | — | — |
| 2025-03-11 | $55.14 | $447.10 | 4,316,600 | — | — |
| 2025-03-10 | $56.54 | $458.45 | 6,307,000 | — | — |
| 2025-03-07 | $55.22 | $447.75 | 6,524,600 | — | — |
| 2025-03-06 | $53.69 | $435.35 | 3,470,900 | — | — |
| 2025-03-05 | $54.10 | $438.67 | 4,346,700 | — | — |
| 2025-03-04 | $54.33 | $440.54 | 8,397,800 | — | — |
| 2025-03-03 | $56.87 | $461.13 | 6,791,700 | — | — |
| 2025-02-28 | $56.62 | $459.10 | 7,862,300 | — | — |
| 2025-02-27 | $56.48 | $452.55 | 5,773,100 | — | — |
| 2025-02-26 | $57.11 | $457.60 | 4,422,300 | — | — |
| 2025-02-25 | $57.43 | $460.16 | 3,867,400 | — | — |
| 2025-02-24 | $56.87 | $455.68 | 4,323,600 | — | — |
| 2025-02-21 | $57.43 | $460.16 | 5,117,600 | — | — |
| 2025-02-20 | $56.32 | $451.27 | 4,128,600 | — | — |
| 2025-02-19 | $55.67 | $446.06 | 4,744,600 | — | — |
| 2025-02-18 | $55.61 | $445.58 | 3,512,300 | — | — |
| 2025-02-14 | $55.59 | $445.42 | 3,663,700 | — | — |
| 2025-02-13 | $56.71 | $454.39 | 4,995,700 | — | — |
| 2025-02-12 | $55.93 | $448.14 | 5,075,900 | — | — |
| 2025-02-11 | $55.71 | $446.38 | 5,604,100 | — | — |
| 2025-02-10 | $55.31 | $443.18 | 4,839,200 | — | — |
| 2025-02-07 | $54.63 | $437.73 | 3,067,800 | — | — |
| 2025-02-06 | $54.38 | $435.73 | 3,247,800 | — | — |
| 2025-02-05 | $54.10 | $433.48 | 6,157,400 | — | — |
| 2025-02-04 | $53.96 | $432.36 | 9,350,800 | — | — |
| 2025-02-03 | $56.32 | $451.27 | 3,921,600 | — | — |
| 2025-01-31 | $55.59 | $445.42 | 4,289,200 | — | — |
| 2025-01-30 | $55.81 | $447.18 | 3,170,900 | — | — |
| 2025-01-29 | $55.10 | $441.49 | 3,611,500 | — | — |
| 2025-01-28 | $55.31 | $443.18 | 4,576,000 | — | — |
| 2025-01-27 | $55.73 | $446.54 | 6,517,600 | — | — |
| 2025-01-24 | $53.48 | $428.51 | 4,277,100 | — | — |
| 2025-01-23 | $53.21 | $426.35 | 5,134,700 | — | — |
| 2025-01-22 | $52.93 | $424.11 | 5,963,400 | — | — |
| 2025-01-21 | $55.91 | $447.98 | 5,751,600 | — | — |
| 2025-01-17 | $55.28 | $442.94 | 4,655,500 | — | — |
| 2025-01-16 | $55.06 | $441.17 | 4,578,100 | — | — |
| 2025-01-15 | $53.65 | $429.88 | 4,547,400 | — | — |
| 2025-01-14 | $53.69 | $430.20 | 4,735,600 | — | — |
| 2025-01-13 | $53.46 | $428.35 | 3,972,500 | — | — |
| 2025-01-10 | $53.39 | $427.79 | 4,196,300 | — | — |
| 2025-01-08 | $54.60 | $437.49 | 4,430,400 | — | — |
| 2025-01-07 | $54.03 | $432.92 | 3,865,300 | — | — |
| 2025-01-06 | $53.66 | $429.96 | 3,748,700 | — | — |
| 2025-01-03 | $54.73 | $438.53 | 3,366,500 | — | — |
| 2025-01-02 | $54.40 | $435.89 | 3,680,700 | — | — |