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
- 1984-03-15 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 | $47.83 | $311.77 | 2,244,500 | — | — |
| 2025-12-30 | $48.05 | $313.20 | 2,308,100 | — | — |
| 2025-12-29 | $47.73 | $311.12 | 2,207,900 | — | — |
| 2025-12-26 | $47.53 | $309.81 | 927,000 | — | — |
| 2025-12-24 | $47.45 | $309.29 | 1,208,900 | — | — |
| 2025-12-23 | $47.47 | $309.42 | 2,250,300 | — | — |
| 2025-12-22 | $46.83 | $305.25 | 3,138,900 | — | — |
| 2025-12-19 | $46.63 | $303.95 | 3,569,700 | — | — |
| 2025-12-18 | $46.74 | $304.66 | 2,784,800 | — | — |
| 2025-12-17 | $46.94 | $305.97 | 2,870,200 | — | — |
| 2025-12-16 | $46.67 | $304.21 | 2,959,800 | — | — |
| 2025-12-15 | $47.68 | $310.79 | 1,913,600 | — | — |
| 2025-12-12 | $47.55 | $309.94 | 2,107,100 | — | — |
| 2025-12-11 | $47.41 | $309.03 | 2,448,900 | — | — |
| 2025-12-10 | $47.19 | $307.60 | 3,058,200 | — | — |
| 2025-12-09 | $47.54 | $309.88 | 2,987,900 | — | — |
| 2025-12-08 | $48.19 | $314.12 | 2,682,700 | — | — |
| 2025-12-05 | $48.09 | $313.46 | 4,736,500 | — | — |
| 2025-12-04 | $48.14 | $313.79 | 4,179,600 | — | — |
| 2025-12-03 | $47.75 | $311.25 | 4,870,500 | — | — |
| 2025-12-02 | $48.11 | $313.59 | 5,064,100 | — | — |
| 2025-12-01 | $48.89 | $318.68 | 5,246,300 | — | — |
| 2025-11-28 | $48.78 | $317.96 | 2,097,800 | — | — |
| 2025-11-26 | $48.04 | $313.14 | 2,824,200 | — | — |
| 2025-11-25 | $47.56 | $310.01 | 3,891,900 | — | — |
| 2025-11-24 | $47.32 | $308.44 | 6,289,800 | — | — |
| 2025-11-21 | $47.94 | $312.49 | 4,052,800 | — | — |
| 2025-11-20 | $48.30 | $314.83 | 2,903,100 | — | — |
| 2025-11-19 | $48.62 | $316.92 | 3,071,200 | — | — |
| 2025-11-18 | $48.27 | $314.64 | 5,467,200 | — | — |
| 2025-11-17 | $47.75 | $311.25 | 5,182,100 | — | — |
| 2025-11-14 | $47.88 | $312.10 | 5,799,500 | — | — |
| 2025-11-13 | $48.26 | $314.57 | 12,242,000 | — | — |
| 2025-11-12 | $48.71 | $317.51 | 5,350,200 | — | — |
| 2025-11-11 | $48.29 | $314.77 | 4,253,600 | — | — |
| 2025-11-10 | $47.92 | $312.36 | 4,987,200 | — | — |
| 2025-11-07 | $47.71 | $310.99 | 6,780,100 | — | — |
| 2025-11-06 | $46.88 | $305.58 | 5,700,500 | — | — |
| 2025-11-05 | $46.56 | $303.49 | 5,265,400 | — | — |
| 2025-11-04 | $46.39 | $302.38 | 4,551,900 | — | — |
| 2025-11-03 | $46.62 | $303.88 | 5,886,600 | — | — |
| 2025-10-31 | $46.62 | $303.88 | 3,649,100 | — | — |
| 2025-10-30 | $46.98 | $306.23 | 3,569,900 | — | — |
| 2025-10-29 | $46.67 | $304.21 | 4,137,500 | — | — |
| 2025-10-28 | $47.09 | $306.95 | 3,751,600 | — | — |
| 2025-10-27 | $47.27 | $308.12 | 3,229,700 | — | — |
| 2025-10-24 | $46.91 | $305.77 | 3,508,000 | — | — |
| 2025-10-23 | $47.18 | $307.53 | 3,953,600 | — | — |
| 2025-10-22 | $47.71 | $310.99 | 3,227,000 | — | — |
| 2025-10-21 | $47.27 | $308.12 | 2,794,100 | — | — |
| 2025-10-20 | $47.21 | $307.73 | 2,233,800 | — | — |
| 2025-10-17 | $47.08 | $306.88 | 2,787,300 | — | — |
| 2025-10-16 | $47.21 | $307.73 | 4,134,300 | — | — |
| 2025-10-15 | $47.61 | $310.34 | 2,272,000 | — | — |
| 2025-10-14 | $47.52 | $309.75 | 2,374,000 | — | — |
| 2025-10-13 | $47.74 | $311.18 | 1,597,000 | — | — |
| 2025-10-10 | $47.69 | $310.86 | 3,335,200 | — | — |
| 2025-10-09 | $47.99 | $312.81 | 3,495,300 | — | — |
| 2025-10-08 | $49.03 | $319.59 | 3,484,500 | — | — |
| 2025-10-07 | $49.45 | $322.33 | 2,812,300 | — | — |
| 2025-10-06 | $49.77 | $324.41 | 3,407,800 | — | — |
| 2025-10-03 | $50.07 | $326.37 | 2,570,700 | — | — |
| 2025-10-02 | $49.70 | $323.96 | 3,771,000 | — | — |
| 2025-10-01 | $49.59 | $323.24 | 5,176,300 | — | — |
| 2025-09-30 | $50.46 | $328.91 | 3,686,700 | — | — |
| 2025-09-29 | $49.72 | $324.09 | 2,410,900 | — | — |
| 2025-09-26 | $49.59 | $323.24 | 3,213,000 | — | — |
| 2025-09-25 | $49.57 | $323.11 | 3,944,900 | — | — |
| 2025-09-24 | $49.98 | $325.78 | 4,209,300 | — | — |
| 2025-09-23 | $49.60 | $323.31 | 3,391,500 | — | — |
| 2025-09-22 | $49.19 | $320.63 | 3,258,600 | — | — |
| 2025-09-19 | $49.46 | $322.39 | 3,096,100 | — | — |
| 2025-09-18 | $49.12 | $320.18 | 2,307,400 | — | — |
| 2025-09-17 | $49.11 | $320.11 | 3,646,000 | — | — |
| 2025-09-16 | $48.89 | $318.68 | 4,127,500 | — | — |
| 2025-09-15 | $49.06 | $319.79 | 2,052,300 | — | — |
| 2025-09-12 | $49.10 | $320.05 | 2,011,500 | — | — |
| 2025-09-11 | $48.81 | $318.16 | 1,972,400 | — | — |
| 2025-09-10 | $48.59 | $316.72 | 2,876,700 | — | — |
| 2025-09-09 | $48.33 | $315.03 | 2,634,800 | — | — |
| 2025-09-08 | $48.32 | $314.96 | 2,125,500 | — | — |
| 2025-09-05 | $48.26 | $314.57 | 2,668,600 | — | — |
| 2025-09-04 | $48.16 | $313.92 | 2,616,100 | — | — |
| 2025-09-03 | $48.32 | $314.96 | 2,880,100 | — | — |
| 2025-09-02 | $48.30 | $314.83 | 3,762,200 | — | — |
| 2025-08-29 | $48.34 | $315.09 | 3,529,500 | — | — |
| 2025-08-28 | $47.81 | $311.64 | 2,754,100 | — | — |
| 2025-08-27 | $47.61 | $310.34 | 3,359,600 | — | — |
| 2025-08-26 | $47.44 | $309.23 | 3,285,700 | — | — |
| 2025-08-25 | $47.60 | $310.27 | 4,696,200 | — | — |
| 2025-08-22 | $47.97 | $312.68 | 5,030,200 | — | — |
| 2025-08-21 | $47.94 | $312.49 | 3,823,700 | — | — |
| 2025-08-20 | $48.03 | $313.07 | 4,189,500 | — | — |
| 2025-08-19 | $47.19 | $307.60 | 3,366,700 | — | — |
| 2025-08-18 | $46.67 | $304.21 | 2,543,000 | — | — |
| 2025-08-15 | $47.04 | $306.62 | 4,289,900 | — | — |
| 2025-08-14 | $48.18 | $309.60 | 3,570,100 | — | — |
| 2025-08-13 | $47.68 | $306.39 | 10,222,200 | — | — |
| 2025-08-12 | $47.32 | $304.07 | 3,968,200 | — | — |
| 2025-08-11 | $47.49 | $305.16 | 3,756,900 | — | — |
| 2025-08-08 | $46.99 | $301.95 | 2,387,100 | — | — |
| 2025-08-07 | $47.08 | $302.53 | 3,222,000 | — | — |
| 2025-08-06 | $47.01 | $302.08 | 4,017,400 | — | — |
| 2025-08-05 | $46.74 | $300.35 | 4,258,600 | — | — |
| 2025-08-04 | $46.62 | $299.57 | 2,464,700 | — | — |
| 2025-08-01 | $46.20 | $296.88 | 4,571,200 | — | — |
| 2025-07-31 | $45.29 | $291.03 | 3,490,100 | — | — |
| 2025-07-30 | $44.98 | $289.04 | 2,642,900 | — | — |
| 2025-07-29 | $45.08 | $289.68 | 2,759,800 | — | — |
| 2025-07-28 | $44.63 | $286.79 | 2,854,200 | — | — |
| 2025-07-25 | $44.97 | $288.97 | 4,604,300 | — | — |
| 2025-07-24 | $45.46 | $292.12 | 5,344,700 | — | — |
| 2025-07-23 | $45.48 | $292.25 | 5,878,900 | — | — |
| 2025-07-22 | $45.20 | $290.45 | 5,254,800 | — | — |
| 2025-07-21 | $44.59 | $286.53 | 4,263,100 | — | — |
| 2025-07-18 | $45.09 | $289.74 | 2,634,200 | — | — |
| 2025-07-17 | $44.76 | $287.62 | 3,239,200 | — | — |
| 2025-07-16 | $45.25 | $290.77 | 5,524,100 | — | — |
| 2025-07-15 | $45.27 | $290.90 | 4,307,200 | — | — |
| 2025-07-14 | $45.21 | $290.51 | 3,285,500 | — | — |
| 2025-07-11 | $44.55 | $286.27 | 4,989,500 | — | — |
| 2025-07-10 | $44.49 | $285.89 | 5,151,400 | — | — |
| 2025-07-09 | $43.79 | $281.39 | 2,812,500 | — | — |
| 2025-07-08 | $44.20 | $284.02 | 2,828,400 | — | — |
| 2025-07-07 | $44.15 | $283.70 | 3,691,600 | — | — |
| 2025-07-03 | $44.74 | $287.49 | 1,487,300 | — | — |
| 2025-07-02 | $44.78 | $287.75 | 4,229,700 | — | — |
| 2025-07-01 | $44.92 | $288.65 | 3,517,400 | — | — |
| 2025-06-30 | $45.32 | $291.22 | 3,618,900 | — | — |
| 2025-06-27 | $44.78 | $287.75 | 4,598,700 | — | — |
| 2025-06-26 | $45.08 | $289.68 | 2,709,900 | — | — |
| 2025-06-25 | $44.48 | $285.82 | 3,699,000 | — | — |
| 2025-06-24 | $45.04 | $289.42 | 2,151,300 | — | — |
| 2025-06-23 | $44.93 | $288.71 | 3,023,100 | — | — |
| 2025-06-20 | $44.78 | $287.75 | 6,126,300 | — | — |
| 2025-06-18 | $44.98 | $289.04 | 4,810,400 | — | — |
| 2025-06-17 | $45.97 | $295.40 | 2,513,900 | — | — |
| 2025-06-16 | $45.96 | $295.33 | 3,338,900 | — | — |
| 2025-06-13 | $46.67 | $299.90 | 3,064,100 | — | — |
| 2025-06-12 | $46.81 | $300.80 | 3,059,000 | — | — |
| 2025-06-11 | $45.87 | $294.75 | 3,003,900 | — | — |
| 2025-06-10 | $45.85 | $294.63 | 3,741,100 | — | — |
| 2025-06-09 | $45.82 | $294.43 | 3,472,300 | — | — |
| 2025-06-06 | $46.52 | $298.93 | 2,656,700 | — | — |
| 2025-06-05 | $46.87 | $301.18 | 2,231,700 | — | — |
| 2025-06-04 | $46.66 | $299.83 | 3,839,100 | — | — |
| 2025-06-03 | $47.07 | $302.47 | 3,102,600 | — | — |
| 2025-06-02 | $47.16 | $303.04 | 4,190,800 | — | — |
| 2025-05-30 | $46.48 | $298.67 | 4,106,200 | — | — |
| 2025-05-29 | $45.85 | $294.63 | 2,533,500 | — | — |
| 2025-05-28 | $45.57 | $292.83 | 4,268,100 | — | — |
| 2025-05-27 | $46.04 | $295.85 | 5,139,100 | — | — |
| 2025-05-23 | $46.06 | $295.98 | 5,087,200 | — | — |
| 2025-05-22 | $45.17 | $290.26 | 4,923,500 | — | — |
| 2025-05-21 | $45.57 | $292.83 | 5,951,900 | — | — |
| 2025-05-20 | $45.61 | $293.08 | 4,096,300 | — | — |
| 2025-05-19 | $44.94 | $288.78 | 1,903,900 | — | — |
| 2025-05-16 | $44.85 | $288.20 | 4,018,600 | — | — |
| 2025-05-15 | $44.92 | $288.65 | 3,617,500 | — | — |
| 2025-05-14 | $44.87 | $283.96 | 3,895,100 | — | — |
| 2025-05-13 | $44.57 | $282.06 | 11,784,900 | — | — |
| 2025-05-12 | $44.55 | $281.93 | 7,929,600 | — | — |
| 2025-05-09 | $46.10 | $291.74 | 4,541,900 | — | — |
| 2025-05-08 | $45.78 | $289.72 | 3,833,000 | — | — |
| 2025-05-07 | $46.69 | $295.48 | 2,548,400 | — | — |
| 2025-05-06 | $46.16 | $292.12 | 2,821,200 | — | — |
| 2025-05-05 | $46.59 | $294.84 | 2,395,200 | — | — |
| 2025-05-02 | $46.86 | $296.55 | 3,025,200 | — | — |
| 2025-05-01 | $46.48 | $294.15 | 3,166,800 | — | — |
| 2025-04-30 | $46.69 | $295.48 | 3,312,400 | — | — |
| 2025-04-29 | $46.64 | $295.16 | 2,397,400 | — | — |
| 2025-04-28 | $46.64 | $295.16 | 2,553,000 | — | — |
| 2025-04-25 | $46.19 | $292.31 | 3,620,900 | — | — |
| 2025-04-24 | $46.36 | $293.39 | 5,078,300 | — | — |
| 2025-04-23 | $45.61 | $288.64 | 4,194,200 | — | — |
| 2025-04-22 | $45.64 | $288.83 | 4,460,100 | — | — |
| 2025-04-21 | $44.99 | $284.72 | 3,450,200 | — | — |
| 2025-04-17 | $45.37 | $287.12 | 4,781,000 | — | — |
| 2025-04-16 | $44.57 | $282.06 | 3,982,900 | — | — |
| 2025-04-15 | $44.28 | $280.23 | 3,214,300 | — | — |
| 2025-04-14 | $44.02 | $278.58 | 3,589,500 | — | — |
| 2025-04-11 | $43.24 | $273.64 | 4,538,900 | — | — |
| 2025-04-10 | $41.82 | $264.66 | 5,464,300 | — | — |
| 2025-04-09 | $41.77 | $264.34 | 6,115,000 | — | — |
| 2025-04-08 | $41.09 | $260.04 | 5,119,500 | — | — |
| 2025-04-07 | $41.95 | $265.48 | 7,363,200 | — | — |
| 2025-04-04 | $43.35 | $274.34 | 8,368,400 | — | — |
| 2025-04-03 | $45.34 | $286.93 | 5,855,100 | — | — |
| 2025-04-02 | $45.14 | $285.67 | 2,239,500 | — | — |
| 2025-04-01 | $44.57 | $282.06 | 2,390,600 | — | — |
| 2025-03-31 | $44.31 | $280.42 | 3,803,300 | — | — |
| 2025-03-28 | $44.46 | $281.36 | 2,281,500 | — | — |
| 2025-03-27 | $44.36 | $280.73 | 1,707,200 | — | — |
| 2025-03-26 | $44.52 | $281.74 | 2,623,700 | — | — |
| 2025-03-25 | $44.42 | $281.11 | 2,792,700 | — | — |
| 2025-03-24 | $44.26 | $280.10 | 2,600,000 | — | — |
| 2025-03-21 | $43.87 | $277.63 | 3,269,800 | — | — |
| 2025-03-20 | $44.23 | $279.91 | 1,884,200 | — | — |
| 2025-03-19 | $43.75 | $276.87 | 1,913,900 | — | — |
| 2025-03-18 | $43.41 | $274.72 | 2,832,300 | — | — |
| 2025-03-17 | $43.50 | $275.29 | 3,082,400 | — | — |
| 2025-03-14 | $42.83 | $271.05 | 2,044,300 | — | — |
| 2025-03-13 | $42.55 | $269.28 | 2,511,200 | — | — |
| 2025-03-12 | $42.54 | $269.21 | 3,363,200 | — | — |
| 2025-03-11 | $42.30 | $267.70 | 4,451,500 | — | — |
| 2025-03-10 | $42.68 | $270.10 | 4,298,200 | — | — |
| 2025-03-07 | $42.00 | $265.80 | 3,144,900 | — | — |
| 2025-03-06 | $41.60 | $263.27 | 3,527,000 | — | — |
| 2025-03-05 | $42.49 | $268.90 | 4,822,500 | — | — |
| 2025-03-04 | $41.55 | $262.95 | 5,819,200 | — | — |
| 2025-03-03 | $42.67 | $270.04 | 4,910,700 | — | — |
| 2025-02-28 | $42.73 | $270.42 | 4,436,900 | — | — |
| 2025-02-27 | $41.73 | $264.09 | 2,348,500 | — | — |
| 2025-02-26 | $41.75 | $264.21 | 3,435,300 | — | — |
| 2025-02-25 | $41.65 | $263.58 | 6,925,500 | — | — |
| 2025-02-24 | $41.54 | $262.89 | 5,421,200 | — | — |
| 2025-02-21 | $41.78 | $264.40 | 6,522,300 | — | — |
| 2025-02-20 | $41.98 | $265.67 | 5,547,100 | — | — |
| 2025-02-19 | $42.31 | $267.76 | 6,078,500 | — | — |
| 2025-02-18 | $42.75 | $270.54 | 8,369,400 | — | — |
| 2025-02-14 | $43.07 | $272.57 | 5,863,200 | — | — |
| 2025-02-13 | $45.45 | $283.39 | 3,658,200 | — | — |
| 2025-02-12 | $45.10 | $281.21 | 9,647,900 | — | — |
| 2025-02-11 | $45.25 | $282.14 | 2,810,300 | — | — |
| 2025-02-10 | $44.81 | $279.40 | 2,769,400 | — | — |
| 2025-02-07 | $44.45 | $277.15 | 2,561,200 | — | — |
| 2025-02-06 | $44.20 | $275.60 | 3,545,500 | — | — |
| 2025-02-05 | $43.93 | $273.91 | 3,917,700 | — | — |
| 2025-02-04 | $43.72 | $272.60 | 3,380,500 | — | — |
| 2025-02-03 | $42.92 | $267.61 | 5,272,400 | — | — |
| 2025-01-31 | $43.24 | $269.61 | 6,187,400 | — | — |
| 2025-01-30 | $44.50 | $277.47 | 3,308,600 | — | — |
| 2025-01-29 | $44.26 | $275.97 | 2,702,600 | — | — |
| 2025-01-28 | $44.46 | $277.22 | 3,230,900 | — | — |
| 2025-01-27 | $44.70 | $278.71 | 4,020,200 | — | — |
| 2025-01-24 | $45.06 | $280.96 | 2,028,000 | — | — |
| 2025-01-23 | $44.86 | $279.71 | 5,113,200 | — | — |
| 2025-01-22 | $44.76 | $279.09 | 4,318,400 | — | — |
| 2025-01-21 | $45.31 | $282.52 | 7,521,900 | — | — |
| 2025-01-17 | $44.51 | $277.53 | 7,092,300 | — | — |
| 2025-01-16 | $44.03 | $274.54 | 4,936,700 | — | — |
| 2025-01-15 | $44.33 | $276.41 | 2,861,200 | — | — |
| 2025-01-14 | $44.07 | $274.79 | 2,999,400 | — | — |
| 2025-01-13 | $43.40 | $270.61 | 4,283,300 | — | — |
| 2025-01-10 | $43.48 | $271.11 | 4,845,900 | — | — |
| 2025-01-08 | $44.02 | $274.47 | 2,738,500 | — | — |
| 2025-01-07 | $43.64 | $272.10 | 2,662,000 | — | — |
| 2025-01-06 | $42.99 | $268.05 | 2,475,900 | — | — |
| 2025-01-03 | $43.09 | $268.67 | 2,971,200 | — | — |
| 2025-01-02 | $42.98 | $267.99 | 3,086,300 | — | — |