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 | $46.08 | $187.42 | 2,312,600 | — | — |
| 2025-12-30 | $46.26 | $188.15 | 1,503,700 | — | — |
| 2025-12-29 | $45.98 | $187.01 | 1,688,400 | — | — |
| 2025-12-26 | $45.88 | $186.60 | 1,260,900 | — | — |
| 2025-12-24 | $46.35 | $188.51 | 787,500 | — | — |
| 2025-12-23 | $46.99 | $191.12 | 2,168,400 | — | — |
| 2025-12-22 | $46.61 | $189.57 | 1,825,400 | — | — |
| 2025-12-19 | $47.21 | $192.01 | 5,046,100 | — | — |
| 2025-12-18 | $46.85 | $190.55 | 3,645,500 | — | — |
| 2025-12-17 | $47.44 | $192.95 | 3,185,200 | — | — |
| 2025-12-16 | $47.62 | $193.68 | 3,593,200 | — | — |
| 2025-12-15 | $49.61 | $201.77 | 3,504,500 | — | — |
| 2025-12-12 | $49.39 | $200.88 | 2,070,400 | — | — |
| 2025-12-11 | $49.39 | $200.88 | 2,429,700 | — | — |
| 2025-12-10 | $50.26 | $204.42 | 5,150,900 | — | — |
| 2025-12-09 | $49.98 | $203.28 | 2,927,900 | — | — |
| 2025-12-08 | $49.40 | $200.92 | 2,901,800 | — | — |
| 2025-12-05 | $50.07 | $203.64 | 2,680,500 | — | — |
| 2025-12-04 | $50.39 | $204.94 | 4,565,600 | — | — |
| 2025-12-03 | $51.72 | $210.35 | 4,190,200 | — | — |
| 2025-12-02 | $51.97 | $211.37 | 3,018,500 | — | — |
| 2025-12-01 | $53.02 | $215.64 | 2,694,900 | — | — |
| 2025-11-28 | $52.91 | $215.19 | 621,800 | — | — |
| 2025-11-26 | $52.24 | $212.47 | 1,949,700 | — | — |
| 2025-11-25 | $52.51 | $213.57 | 2,787,500 | — | — |
| 2025-11-24 | $53.16 | $216.21 | 1,848,900 | — | — |
| 2025-11-21 | $52.65 | $214.14 | 3,957,100 | — | — |
| 2025-11-20 | $52.20 | $212.31 | 2,749,800 | — | — |
| 2025-11-19 | $54.06 | $219.87 | 2,070,700 | — | — |
| 2025-11-18 | $56.15 | $226.34 | 1,831,200 | — | — |
| 2025-11-17 | $54.98 | $221.62 | 1,792,700 | — | — |
| 2025-11-14 | $56.16 | $226.38 | 2,105,300 | — | — |
| 2025-11-13 | $54.03 | $217.79 | 1,953,900 | — | — |
| 2025-11-12 | $54.37 | $219.16 | 1,628,300 | — | — |
| 2025-11-11 | $55.02 | $221.78 | 1,761,200 | — | — |
| 2025-11-10 | $55.34 | $223.07 | 1,864,300 | — | — |
| 2025-11-07 | $54.73 | $220.61 | 3,687,700 | — | — |
| 2025-11-06 | $53.63 | $216.18 | 1,901,800 | — | — |
| 2025-11-05 | $53.00 | $213.64 | 1,586,600 | — | — |
| 2025-11-04 | $53.46 | $215.50 | 1,946,800 | — | — |
| 2025-11-03 | $53.39 | $215.21 | 2,876,300 | — | — |
| 2025-10-31 | $51.60 | $208.00 | 3,849,500 | — | — |
| 2025-10-30 | $52.76 | $212.67 | 3,948,100 | — | — |
| 2025-10-29 | $53.96 | $217.51 | 2,037,700 | — | — |
| 2025-10-28 | $52.93 | $213.36 | 1,535,400 | — | — |
| 2025-10-27 | $54.74 | $220.65 | 1,424,000 | — | — |
| 2025-10-24 | $54.54 | $219.85 | 1,265,800 | — | — |
| 2025-10-23 | $54.85 | $221.10 | 2,292,300 | — | — |
| 2025-10-22 | $52.89 | $213.20 | 1,995,600 | — | — |
| 2025-10-21 | $51.16 | $206.22 | 1,779,000 | — | — |
| 2025-10-20 | $52.63 | $212.15 | 1,599,700 | — | — |
| 2025-10-17 | $51.86 | $209.05 | 1,743,800 | — | — |
| 2025-10-16 | $50.63 | $204.09 | 2,105,500 | — | — |
| 2025-10-15 | $52.02 | $209.69 | 1,642,600 | — | — |
| 2025-10-14 | $52.55 | $211.83 | 1,010,100 | — | — |
| 2025-10-13 | $52.54 | $211.79 | 1,262,500 | — | — |
| 2025-10-10 | $50.59 | $203.93 | 1,253,400 | — | — |
| 2025-10-09 | $52.34 | $210.98 | 1,573,800 | — | — |
| 2025-10-08 | $52.35 | $211.02 | 1,434,300 | — | — |
| 2025-10-07 | $51.98 | $209.53 | 1,371,300 | — | — |
| 2025-10-06 | $52.15 | $210.21 | 1,490,200 | — | — |
| 2025-10-03 | $51.69 | $208.36 | 2,480,100 | — | — |
| 2025-10-02 | $51.84 | $208.96 | 2,322,300 | — | — |
| 2025-10-01 | $51.99 | $209.57 | 1,919,100 | — | — |
| 2025-09-30 | $52.34 | $210.98 | 1,797,100 | — | — |
| 2025-09-29 | $52.48 | $211.54 | 1,980,800 | — | — |
| 2025-09-26 | $53.26 | $214.69 | 2,417,200 | — | — |
| 2025-09-25 | $54.01 | $217.71 | 1,712,800 | — | — |
| 2025-09-24 | $53.21 | $214.49 | 1,907,500 | — | — |
| 2025-09-23 | $52.81 | $212.87 | 2,451,400 | — | — |
| 2025-09-22 | $52.41 | $211.26 | 1,961,900 | — | — |
| 2025-09-19 | $52.52 | $211.71 | 4,148,700 | — | — |
| 2025-09-18 | $53.11 | $214.08 | 1,821,700 | — | — |
| 2025-09-17 | $52.63 | $212.15 | 1,878,200 | — | — |
| 2025-09-16 | $52.71 | $212.47 | 2,889,300 | — | — |
| 2025-09-15 | $51.64 | $208.16 | 2,170,000 | — | — |
| 2025-09-12 | $51.11 | $206.02 | 1,923,000 | — | — |
| 2025-09-11 | $51.72 | $208.48 | 3,217,200 | — | — |
| 2025-09-10 | $51.17 | $206.26 | 3,404,500 | — | — |
| 2025-09-09 | $52.43 | $211.34 | 3,464,700 | — | — |
| 2025-09-08 | $51.08 | $205.90 | 2,369,100 | — | — |
| 2025-09-05 | $51.10 | $205.98 | 1,614,800 | — | — |
| 2025-09-04 | $51.56 | $207.84 | 1,595,900 | — | — |
| 2025-09-03 | $51.57 | $207.88 | 1,931,100 | — | — |
| 2025-09-02 | $52.08 | $209.93 | 2,865,300 | — | — |
| 2025-08-29 | $50.88 | $205.10 | 1,748,200 | — | — |
| 2025-08-28 | $50.54 | $203.72 | 2,187,100 | — | — |
| 2025-08-27 | $50.15 | $202.15 | 2,461,900 | — | — |
| 2025-08-26 | $49.09 | $197.88 | 2,174,000 | — | — |
| 2025-08-25 | $49.22 | $198.40 | 2,468,800 | — | — |
| 2025-08-22 | $48.45 | $195.30 | 3,217,400 | — | — |
| 2025-08-21 | $46.05 | $185.63 | 2,743,400 | — | — |
| 2025-08-20 | $46.59 | $185.79 | 3,136,900 | — | — |
| 2025-08-19 | $45.55 | $181.64 | 1,875,300 | — | — |
| 2025-08-18 | $44.64 | $178.01 | 3,226,400 | — | — |
| 2025-08-15 | $44.82 | $178.73 | 1,440,700 | — | — |
| 2025-08-14 | $44.54 | $177.61 | 1,189,700 | — | — |
| 2025-08-13 | $45.06 | $179.69 | 2,104,200 | — | — |
| 2025-08-12 | $44.33 | $176.77 | 1,744,200 | — | — |
| 2025-08-11 | $43.24 | $172.43 | 1,726,800 | — | — |
| 2025-08-08 | $43.55 | $173.66 | 2,428,200 | — | — |
| 2025-08-07 | $43.55 | $173.66 | 1,978,400 | — | — |
| 2025-08-06 | $43.36 | $172.91 | 2,590,500 | — | — |
| 2025-08-05 | $43.76 | $174.50 | 1,911,100 | — | — |
| 2025-08-04 | $43.78 | $174.58 | 2,069,600 | — | — |
| 2025-08-01 | $42.36 | $168.92 | 2,694,500 | — | — |
| 2025-07-31 | $43.94 | $175.22 | 5,239,000 | — | — |
| 2025-07-30 | $43.43 | $173.19 | 3,406,400 | — | — |
| 2025-07-29 | $45.04 | $179.61 | 1,848,400 | — | — |
| 2025-07-28 | $44.98 | $179.37 | 2,461,300 | — | — |
| 2025-07-25 | $43.18 | $172.19 | 4,411,000 | — | — |
| 2025-07-24 | $43.87 | $174.94 | 2,868,900 | — | — |
| 2025-07-23 | $45.74 | $182.40 | 2,453,300 | — | — |
| 2025-07-22 | $44.84 | $178.81 | 2,125,100 | — | — |
| 2025-07-21 | $44.40 | $177.05 | 1,714,300 | — | — |
| 2025-07-18 | $43.95 | $175.26 | 2,456,900 | — | — |
| 2025-07-17 | $43.72 | $174.34 | 1,857,200 | — | — |
| 2025-07-16 | $42.87 | $170.95 | 2,181,000 | — | — |
| 2025-07-15 | $44.26 | $176.50 | 1,558,800 | — | — |
| 2025-07-14 | $44.22 | $176.34 | 2,087,600 | — | — |
| 2025-07-11 | $45.17 | $180.12 | 1,752,900 | — | — |
| 2025-07-10 | $46.02 | $183.51 | 2,303,400 | — | — |
| 2025-07-09 | $44.74 | $178.41 | 2,185,200 | — | — |
| 2025-07-08 | $44.88 | $178.97 | 3,700,800 | — | — |
| 2025-07-07 | $44.35 | $176.85 | 2,817,300 | — | — |
| 2025-07-03 | $44.16 | $176.10 | 1,433,600 | — | — |
| 2025-07-02 | $43.56 | $173.70 | 2,909,500 | — | — |
| 2025-07-01 | $42.11 | $167.92 | 1,632,100 | — | — |
| 2025-06-30 | $41.08 | $163.81 | 1,547,800 | — | — |
| 2025-06-27 | $41.16 | $164.13 | 2,859,400 | — | — |
| 2025-06-26 | $41.59 | $165.85 | 1,668,200 | — | — |
| 2025-06-25 | $40.95 | $163.30 | 2,319,600 | — | — |
| 2025-06-24 | $41.07 | $163.77 | 2,907,200 | — | — |
| 2025-06-23 | $41.01 | $163.54 | 3,070,900 | — | — |
| 2025-06-20 | $41.85 | $166.89 | 5,354,100 | — | — |
| 2025-06-18 | $41.45 | $165.29 | 2,340,400 | — | — |
| 2025-06-17 | $41.67 | $166.17 | 2,625,500 | — | — |
| 2025-06-16 | $40.81 | $162.74 | 3,349,700 | — | — |
| 2025-06-13 | $39.08 | $155.84 | 1,756,300 | — | — |
| 2025-06-12 | $38.64 | $154.08 | 1,619,800 | — | — |
| 2025-06-11 | $38.60 | $153.93 | 2,625,100 | — | — |
| 2025-06-10 | $37.31 | $148.78 | 2,740,800 | — | — |
| 2025-06-09 | $36.69 | $146.31 | 1,882,000 | — | — |
| 2025-06-06 | $36.76 | $146.59 | 1,913,500 | — | — |
| 2025-06-05 | $36.32 | $144.83 | 2,123,600 | — | — |
| 2025-06-04 | $35.61 | $142.00 | 3,156,700 | — | — |
| 2025-06-03 | $36.80 | $146.75 | 2,526,100 | — | — |
| 2025-06-02 | $35.60 | $141.96 | 2,052,800 | — | — |
| 2025-05-30 | $36.13 | $144.08 | 3,100,900 | — | — |
| 2025-05-29 | $36.56 | $145.79 | 3,007,600 | — | — |
| 2025-05-28 | $36.10 | $143.96 | 2,647,100 | — | — |
| 2025-05-27 | $36.60 | $145.95 | 2,531,100 | — | — |
| 2025-05-23 | $35.58 | $141.88 | 1,617,800 | — | — |
| 2025-05-22 | $35.45 | $141.36 | 1,842,000 | — | — |
| 2025-05-21 | $34.99 | $139.53 | 2,850,900 | — | — |
| 2025-05-20 | $36.15 | $144.16 | 1,431,600 | — | — |
| 2025-05-19 | $36.37 | $145.03 | 2,363,600 | — | — |
| 2025-05-16 | $36.63 | $146.07 | 2,224,800 | — | — |
| 2025-05-15 | $37.23 | $148.46 | 2,114,700 | — | — |
| 2025-05-14 | $37.21 | $146.39 | 2,959,000 | — | — |
| 2025-05-13 | $36.71 | $144.42 | 3,435,200 | — | — |
| 2025-05-12 | $35.40 | $139.27 | 4,099,600 | — | — |
| 2025-05-09 | $34.11 | $134.19 | 1,651,000 | — | — |
| 2025-05-08 | $34.12 | $134.23 | 2,575,000 | — | — |
| 2025-05-07 | $32.70 | $128.65 | 2,610,800 | — | — |
| 2025-05-06 | $32.61 | $128.29 | 3,636,100 | — | — |
| 2025-05-05 | $32.70 | $128.65 | 4,719,900 | — | — |
| 2025-05-02 | $32.01 | $125.93 | 2,803,100 | — | — |
| 2025-05-01 | $31.27 | $123.02 | 4,305,400 | — | — |
| 2025-04-30 | $30.07 | $118.30 | 4,596,400 | — | — |
| 2025-04-29 | $30.53 | $120.11 | 1,736,900 | — | — |
| 2025-04-28 | $30.68 | $120.70 | 2,137,100 | — | — |
| 2025-04-25 | $30.51 | $120.03 | 1,295,600 | — | — |
| 2025-04-24 | $30.56 | $120.23 | 2,801,000 | — | — |
| 2025-04-23 | $30.03 | $118.14 | 2,067,800 | — | — |
| 2025-04-22 | $29.91 | $117.67 | 2,338,400 | — | — |
| 2025-04-21 | $29.12 | $114.56 | 2,706,100 | — | — |
| 2025-04-17 | $29.03 | $114.21 | 2,413,600 | — | — |
| 2025-04-16 | $27.78 | $109.29 | 3,025,300 | — | — |
| 2025-04-15 | $27.41 | $107.83 | 2,342,400 | — | — |
| 2025-04-14 | $27.86 | $109.60 | 2,585,100 | — | — |
| 2025-04-11 | $27.77 | $109.25 | 3,240,700 | — | — |
| 2025-04-10 | $26.91 | $105.87 | 4,412,600 | — | — |
| 2025-04-09 | $28.61 | $112.56 | 5,518,600 | — | — |
| 2025-04-08 | $25.91 | $101.93 | 4,877,700 | — | — |
| 2025-04-07 | $27.55 | $108.38 | 5,639,000 | — | — |
| 2025-04-04 | $27.49 | $108.15 | 6,471,100 | — | — |
| 2025-04-03 | $29.26 | $115.11 | 4,271,900 | — | — |
| 2025-04-02 | $33.61 | $132.23 | 1,434,000 | — | — |
| 2025-04-01 | $33.27 | $130.89 | 1,954,900 | — | — |
| 2025-03-31 | $32.88 | $129.35 | 2,240,200 | — | — |
| 2025-03-28 | $33.06 | $130.06 | 2,078,800 | — | — |
| 2025-03-27 | $33.27 | $130.89 | 1,714,600 | — | — |
| 2025-03-26 | $33.55 | $131.99 | 2,347,900 | — | — |
| 2025-03-25 | $33.18 | $130.53 | 2,264,900 | — | — |
| 2025-03-24 | $33.14 | $130.38 | 2,623,900 | — | — |
| 2025-03-21 | $33.53 | $131.91 | 16,410,400 | — | — |
| 2025-03-20 | $33.89 | $133.33 | 1,914,900 | — | — |
| 2025-03-19 | $33.93 | $133.48 | 2,107,800 | — | — |
| 2025-03-18 | $33.25 | $130.81 | 2,579,000 | — | — |
| 2025-03-17 | $33.48 | $131.71 | 2,841,600 | — | — |
| 2025-03-14 | $32.36 | $127.31 | 2,157,300 | — | — |
| 2025-03-13 | $31.04 | $122.11 | 3,226,100 | — | — |
| 2025-03-12 | $31.08 | $122.27 | 2,687,500 | — | — |
| 2025-03-11 | $31.24 | $122.90 | 3,636,000 | — | — |
| 2025-03-10 | $31.58 | $124.24 | 3,839,100 | — | — |
| 2025-03-07 | $32.13 | $126.40 | 3,891,300 | — | — |
| 2025-03-06 | $31.64 | $124.48 | 5,259,200 | — | — |
| 2025-03-05 | $31.10 | $120.38 | 7,023,700 | — | — |
| 2025-03-04 | $31.75 | $122.90 | 4,629,500 | — | — |
| 2025-03-03 | $33.07 | $128.01 | 3,159,100 | — | — |
| 2025-02-28 | $35.27 | $136.53 | 15,209,100 | — | — |
| 2025-02-27 | $34.86 | $134.94 | 2,873,400 | — | — |
| 2025-02-26 | $34.49 | $133.51 | 3,168,800 | — | — |
| 2025-02-25 | $36.49 | $141.25 | 2,941,500 | — | — |
| 2025-02-24 | $36.92 | $142.91 | 2,906,900 | — | — |
| 2025-02-21 | $36.30 | $140.51 | 3,752,600 | — | — |
| 2025-02-20 | $37.43 | $144.89 | 4,213,100 | — | — |
| 2025-02-19 | $37.86 | $146.55 | 2,685,600 | — | — |
| 2025-02-18 | $38.48 | $148.95 | 3,771,100 | — | — |
| 2025-02-14 | $38.01 | $147.13 | 3,668,200 | — | — |
| 2025-02-13 | $36.90 | $142.83 | 3,092,000 | — | — |
| 2025-02-12 | $35.97 | $139.24 | 3,087,700 | — | — |
| 2025-02-11 | $37.78 | $146.24 | 2,303,000 | — | — |
| 2025-02-10 | $37.67 | $145.82 | 1,819,400 | — | — |
| 2025-02-07 | $36.25 | $140.32 | 1,870,900 | — | — |
| 2025-02-06 | $36.68 | $141.98 | 3,147,800 | — | — |
| 2025-02-05 | $38.05 | $147.29 | 2,988,700 | — | — |
| 2025-02-04 | $37.96 | $146.94 | 3,103,800 | — | — |
| 2025-02-03 | $35.57 | $137.69 | 3,553,300 | — | — |
| 2025-01-31 | $36.08 | $139.66 | 5,505,100 | — | — |
| 2025-01-30 | $36.28 | $140.43 | 2,773,600 | — | — |
| 2025-01-29 | $36.48 | $141.21 | 1,340,000 | — | — |
| 2025-01-28 | $36.29 | $140.47 | 1,997,200 | — | — |
| 2025-01-27 | $36.84 | $142.60 | 2,645,700 | — | — |
| 2025-01-24 | $35.82 | $138.65 | 1,710,200 | — | — |
| 2025-01-23 | $36.84 | $142.60 | 1,764,900 | — | — |
| 2025-01-22 | $35.44 | $137.18 | 1,938,500 | — | — |
| 2025-01-21 | $36.31 | $140.55 | 2,085,200 | — | — |
| 2025-01-17 | $36.33 | $140.63 | 2,029,600 | — | — |
| 2025-01-16 | $36.74 | $142.22 | 2,211,300 | — | — |
| 2025-01-15 | $37.14 | $143.76 | 2,177,100 | — | — |
| 2025-01-14 | $36.43 | $141.02 | 2,941,000 | — | — |
| 2025-01-13 | $36.85 | $142.64 | 4,538,600 | — | — |
| 2025-01-10 | $35.88 | $138.89 | 3,416,500 | — | — |
| 2025-01-08 | $34.77 | $134.59 | 1,814,000 | — | — |
| 2025-01-07 | $34.36 | $133.00 | 2,366,400 | — | — |
| 2025-01-06 | $34.65 | $134.13 | 2,597,200 | — | — |
| 2025-01-03 | $35.21 | $136.29 | 2,070,600 | — | — |
| 2025-01-02 | $35.13 | $135.98 | 1,479,700 | — | — |