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 | $95.53 | $589.43 | 126,300 | — | — |
| 2025-12-30 | $97.19 | $599.68 | 97,400 | — | — |
| 2025-12-29 | $97.81 | $603.50 | 128,900 | — | — |
| 2025-12-26 | $99.21 | $612.14 | 148,800 | — | — |
| 2025-12-24 | $99.40 | $613.31 | 162,600 | — | — |
| 2025-12-23 | $99.58 | $614.42 | 265,600 | — | — |
| 2025-12-22 | $98.08 | $605.17 | 209,000 | — | — |
| 2025-12-19 | $97.32 | $600.48 | 937,500 | — | — |
| 2025-12-18 | $97.72 | $602.95 | 259,400 | — | — |
| 2025-12-17 | $97.30 | $600.36 | 315,100 | — | — |
| 2025-12-16 | $97.50 | $601.59 | 279,200 | — | — |
| 2025-12-15 | $97.76 | $603.19 | 253,700 | — | — |
| 2025-12-12 | $96.05 | $592.64 | 331,000 | — | — |
| 2025-12-11 | $96.96 | $598.26 | 298,400 | — | — |
| 2025-12-10 | $95.50 | $589.25 | 275,400 | — | — |
| 2025-12-09 | $92.24 | $569.13 | 134,700 | — | — |
| 2025-12-08 | $93.51 | $576.97 | 134,300 | — | — |
| 2025-12-05 | $94.12 | $580.73 | 249,400 | — | — |
| 2025-12-04 | $94.51 | $583.14 | 144,500 | — | — |
| 2025-12-03 | $95.42 | $588.76 | 209,800 | — | — |
| 2025-12-02 | $95.28 | $587.89 | 289,100 | — | — |
| 2025-12-01 | $94.20 | $581.23 | 229,000 | — | — |
| 2025-11-28 | $95.15 | $587.09 | 165,000 | — | — |
| 2025-11-26 | $96.16 | $593.32 | 929,800 | — | — |
| 2025-11-25 | $95.21 | $587.46 | 393,800 | — | — |
| 2025-11-24 | $92.56 | $571.11 | 611,300 | — | — |
| 2025-11-21 | $93.05 | $574.13 | 182,900 | — | — |
| 2025-11-20 | $91.08 | $561.98 | 167,600 | — | — |
| 2025-11-19 | $90.46 | $558.15 | 156,300 | — | — |
| 2025-11-18 | $90.67 | $559.45 | 296,000 | — | — |
| 2025-11-17 | $92.09 | $568.21 | 160,100 | — | — |
| 2025-11-14 | $93.11 | $574.50 | 120,800 | — | — |
| 2025-11-13 | $93.67 | $577.96 | 190,300 | — | — |
| 2025-11-12 | $95.21 | $587.46 | 252,800 | — | — |
| 2025-11-11 | $94.95 | $585.86 | 94,100 | — | — |
| 2025-11-10 | $94.57 | $583.51 | 118,400 | — | — |
| 2025-11-07 | $94.87 | $585.36 | 175,000 | — | — |
| 2025-11-06 | $95.15 | $587.09 | 175,500 | — | — |
| 2025-11-05 | $95.71 | $588.91 | 187,800 | — | — |
| 2025-11-04 | $93.63 | $576.11 | 171,500 | — | — |
| 2025-11-03 | $93.15 | $573.16 | 258,600 | — | — |
| 2025-10-31 | $94.77 | $583.13 | 296,500 | — | — |
| 2025-10-30 | $95.60 | $588.23 | 270,500 | — | — |
| 2025-10-29 | $95.28 | $586.26 | 873,200 | — | — |
| 2025-10-28 | $95.26 | $586.14 | 682,600 | — | — |
| 2025-10-27 | $98.50 | $606.08 | 228,100 | — | — |
| 2025-10-24 | $98.76 | $607.68 | 163,200 | — | — |
| 2025-10-23 | $99.27 | $610.81 | 196,500 | — | — |
| 2025-10-22 | $98.26 | $604.60 | 152,000 | — | — |
| 2025-10-21 | $98.80 | $607.92 | 209,300 | — | — |
| 2025-10-20 | $98.14 | $603.86 | 136,700 | — | — |
| 2025-10-17 | $97.30 | $598.69 | 209,200 | — | — |
| 2025-10-16 | $96.30 | $592.54 | 204,100 | — | — |
| 2025-10-15 | $95.81 | $589.53 | 228,000 | — | — |
| 2025-10-14 | $93.91 | $577.83 | 159,300 | — | — |
| 2025-10-13 | $92.84 | $571.25 | 164,400 | — | — |
| 2025-10-10 | $91.76 | $564.61 | 159,500 | — | — |
| 2025-10-09 | $93.19 | $573.40 | 105,200 | — | — |
| 2025-10-08 | $94.70 | $582.70 | 112,800 | — | — |
| 2025-10-07 | $93.79 | $577.10 | 147,000 | — | — |
| 2025-10-06 | $95.10 | $585.16 | 141,000 | — | — |
| 2025-10-03 | $96.32 | $592.66 | 224,600 | — | — |
| 2025-10-02 | $96.31 | $592.60 | 137,900 | — | — |
| 2025-10-01 | $95.28 | $586.26 | 161,200 | — | — |
| 2025-09-30 | $95.20 | $585.77 | 176,700 | — | — |
| 2025-09-29 | $94.19 | $579.56 | 270,500 | — | — |
| 2025-09-26 | $95.10 | $585.16 | 170,700 | — | — |
| 2025-09-25 | $93.90 | $577.77 | 259,400 | — | — |
| 2025-09-24 | $93.68 | $576.42 | 272,900 | — | — |
| 2025-09-23 | $94.99 | $584.48 | 168,000 | — | — |
| 2025-09-22 | $95.48 | $587.49 | 169,400 | — | — |
| 2025-09-19 | $95.33 | $586.57 | 938,500 | — | — |
| 2025-09-18 | $96.17 | $591.74 | 194,500 | — | — |
| 2025-09-17 | $94.41 | $580.91 | 214,600 | — | — |
| 2025-09-16 | $94.80 | $583.31 | 248,700 | — | — |
| 2025-09-15 | $94.57 | $581.90 | 243,500 | — | — |
| 2025-09-12 | $94.63 | $582.26 | 142,000 | — | — |
| 2025-09-11 | $96.86 | $595.99 | 159,100 | — | — |
| 2025-09-10 | $94.52 | $581.59 | 152,500 | — | — |
| 2025-09-09 | $94.67 | $582.51 | 189,100 | — | — |
| 2025-09-08 | $97.61 | $600.60 | 187,000 | — | — |
| 2025-09-05 | $97.60 | $600.54 | 142,500 | — | — |
| 2025-09-04 | $97.88 | $602.26 | 174,400 | — | — |
| 2025-09-03 | $96.53 | $593.96 | 235,600 | — | — |
| 2025-09-02 | $96.62 | $594.51 | 173,500 | — | — |
| 2025-08-29 | $97.86 | $602.14 | 163,700 | — | — |
| 2025-08-28 | $98.92 | $608.66 | 140,900 | — | — |
| 2025-08-27 | $99.47 | $612.05 | 370,000 | — | — |
| 2025-08-26 | $98.84 | $608.17 | 187,400 | — | — |
| 2025-08-25 | $98.40 | $605.46 | 342,200 | — | — |
| 2025-08-22 | $99.60 | $612.85 | 223,000 | — | — |
| 2025-08-21 | $95.76 | $589.22 | 158,600 | — | — |
| 2025-08-20 | $95.81 | $589.53 | 147,700 | — | — |
| 2025-08-19 | $97.67 | $600.97 | 224,200 | — | — |
| 2025-08-18 | $96.57 | $594.20 | 168,100 | — | — |
| 2025-08-15 | $95.82 | $589.59 | 291,700 | — | — |
| 2025-08-14 | $96.44 | $593.40 | 257,000 | — | — |
| 2025-08-13 | $99.03 | $609.34 | 342,200 | — | — |
| 2025-08-12 | $96.35 | $592.85 | 279,000 | — | — |
| 2025-08-11 | $93.04 | $572.48 | 170,800 | — | — |
| 2025-08-08 | $92.13 | $566.88 | 140,700 | — | — |
| 2025-08-07 | $93.33 | $574.27 | 182,500 | — | — |
| 2025-08-06 | $94.10 | $577.37 | 217,500 | — | — |
| 2025-08-05 | $94.64 | $580.69 | 260,400 | — | — |
| 2025-08-04 | $93.76 | $575.29 | 208,000 | — | — |
| 2025-08-01 | $93.15 | $571.54 | 313,700 | — | — |
| 2025-07-31 | $93.95 | $576.45 | 384,700 | — | — |
| 2025-07-30 | $94.43 | $579.40 | 315,200 | — | — |
| 2025-07-29 | $95.96 | $588.79 | 440,500 | — | — |
| 2025-07-28 | $93.39 | $573.02 | 358,700 | — | — |
| 2025-07-25 | $92.89 | $569.95 | 225,600 | — | — |
| 2025-07-24 | $92.32 | $566.45 | 353,200 | — | — |
| 2025-07-23 | $92.35 | $566.64 | 592,500 | — | — |
| 2025-07-22 | $91.22 | $559.70 | 363,500 | — | — |
| 2025-07-21 | $90.32 | $554.18 | 172,500 | — | — |
| 2025-07-18 | $90.86 | $557.49 | 176,800 | — | — |
| 2025-07-17 | $91.56 | $561.79 | 189,900 | — | — |
| 2025-07-16 | $90.01 | $552.28 | 224,100 | — | — |
| 2025-07-15 | $89.51 | $549.21 | 178,600 | — | — |
| 2025-07-14 | $90.89 | $557.68 | 138,500 | — | — |
| 2025-07-11 | $91.60 | $562.03 | 139,700 | — | — |
| 2025-07-10 | $93.08 | $571.11 | 211,600 | — | — |
| 2025-07-09 | $92.60 | $568.17 | 150,800 | — | — |
| 2025-07-08 | $91.98 | $564.37 | 171,100 | — | — |
| 2025-07-07 | $91.33 | $560.38 | 170,600 | — | — |
| 2025-07-03 | $92.99 | $570.56 | 104,900 | — | — |
| 2025-07-02 | $92.95 | $570.32 | 188,700 | — | — |
| 2025-07-01 | $91.78 | $563.14 | 196,200 | — | — |
| 2025-06-30 | $89.74 | $550.62 | 223,900 | — | — |
| 2025-06-27 | $90.31 | $554.12 | 1,367,200 | — | — |
| 2025-06-26 | $91.77 | $563.08 | 374,300 | — | — |
| 2025-06-25 | $88.65 | $543.93 | 889,700 | — | — |
| 2025-06-24 | $89.45 | $548.84 | 430,700 | — | — |
| 2025-06-23 | $87.22 | $535.16 | 215,300 | — | — |
| 2025-06-20 | $84.95 | $521.23 | 516,700 | — | — |
| 2025-06-18 | $85.73 | $526.02 | 221,300 | — | — |
| 2025-06-17 | $85.85 | $526.75 | 197,200 | — | — |
| 2025-06-16 | $86.57 | $531.17 | 232,200 | — | — |
| 2025-06-13 | $84.61 | $519.14 | 275,000 | — | — |
| 2025-06-12 | $86.32 | $529.64 | 172,200 | — | — |
| 2025-06-11 | $86.90 | $533.20 | 268,400 | — | — |
| 2025-06-10 | $87.25 | $535.34 | 229,100 | — | — |
| 2025-06-09 | $86.83 | $532.77 | 237,100 | — | — |
| 2025-06-06 | $86.54 | $530.99 | 220,600 | — | — |
| 2025-06-05 | $85.69 | $525.77 | 259,500 | — | — |
| 2025-06-04 | $86.15 | $528.59 | 218,200 | — | — |
| 2025-06-03 | $86.71 | $532.03 | 172,600 | — | — |
| 2025-06-02 | $85.64 | $525.46 | 324,000 | — | — |
| 2025-05-30 | $86.39 | $530.07 | 267,000 | — | — |
| 2025-05-29 | $86.60 | $531.35 | 170,300 | — | — |
| 2025-05-28 | $85.81 | $526.51 | 259,700 | — | — |
| 2025-05-27 | $87.29 | $535.59 | 235,700 | — | — |
| 2025-05-23 | $84.72 | $519.82 | 181,800 | — | — |
| 2025-05-22 | $86.35 | $529.82 | 202,500 | — | — |
| 2025-05-21 | $87.17 | $534.85 | 221,200 | — | — |
| 2025-05-20 | $88.74 | $544.49 | 145,700 | — | — |
| 2025-05-19 | $89.35 | $548.23 | 194,500 | — | — |
| 2025-05-16 | $89.96 | $551.97 | 320,700 | — | — |
| 2025-05-15 | $88.52 | $543.14 | 318,500 | — | — |
| 2025-05-14 | $87.95 | $539.64 | 265,600 | — | — |
| 2025-05-13 | $89.68 | $550.25 | 301,600 | — | — |
| 2025-05-12 | $89.69 | $550.31 | 354,900 | — | — |
| 2025-05-09 | $86.92 | $533.32 | 163,500 | — | — |
| 2025-05-08 | $87.67 | $537.92 | 169,800 | — | — |
| 2025-05-07 | $86.08 | $526.54 | 254,600 | — | — |
| 2025-05-06 | $86.57 | $529.54 | 207,400 | — | — |
| 2025-05-05 | $87.68 | $536.33 | 233,700 | — | — |
| 2025-05-02 | $88.35 | $540.42 | 209,000 | — | — |
| 2025-05-01 | $85.35 | $522.07 | 337,400 | — | — |
| 2025-04-30 | $84.96 | $519.69 | 454,500 | — | — |
| 2025-04-29 | $84.78 | $518.59 | 636,000 | — | — |
| 2025-04-28 | $88.65 | $542.26 | 199,100 | — | — |
| 2025-04-25 | $89.17 | $545.44 | 132,700 | — | — |
| 2025-04-24 | $89.36 | $546.60 | 187,500 | — | — |
| 2025-04-23 | $87.89 | $537.61 | 390,700 | — | — |
| 2025-04-22 | $86.85 | $531.25 | 574,800 | — | — |
| 2025-04-21 | $84.56 | $517.24 | 211,700 | — | — |
| 2025-04-17 | $86.61 | $529.78 | 257,400 | — | — |
| 2025-04-16 | $87.19 | $533.33 | 279,500 | — | — |
| 2025-04-15 | $88.91 | $543.85 | 221,500 | — | — |
| 2025-04-14 | $89.13 | $545.19 | 226,500 | — | — |
| 2025-04-11 | $89.38 | $546.72 | 230,500 | — | — |
| 2025-04-10 | $88.56 | $541.71 | 572,400 | — | — |
| 2025-04-09 | $90.92 | $556.14 | 431,700 | — | — |
| 2025-04-08 | $84.21 | $515.10 | 309,600 | — | — |
| 2025-04-07 | $85.51 | $523.05 | 453,400 | — | — |
| 2025-04-04 | $87.44 | $534.86 | 543,900 | — | — |
| 2025-04-03 | $91.87 | $561.95 | 489,400 | — | — |
| 2025-04-02 | $95.87 | $586.42 | 168,800 | — | — |
| 2025-04-01 | $95.11 | $581.77 | 207,500 | — | — |
| 2025-03-31 | $93.88 | $574.25 | 284,600 | — | — |
| 2025-03-28 | $94.60 | $578.65 | 211,900 | — | — |
| 2025-03-27 | $97.20 | $594.56 | 178,100 | — | — |
| 2025-03-26 | $97.97 | $599.27 | 179,000 | — | — |
| 2025-03-25 | $97.83 | $598.41 | 212,900 | — | — |
| 2025-03-24 | $97.91 | $598.90 | 267,000 | — | — |
| 2025-03-21 | $95.56 | $584.53 | 1,769,000 | — | — |
| 2025-03-20 | $98.01 | $599.51 | 261,000 | — | — |
| 2025-03-19 | $99.57 | $609.05 | 221,000 | — | — |
| 2025-03-18 | $99.14 | $606.42 | 281,300 | — | — |
| 2025-03-17 | $100.28 | $613.40 | 356,500 | — | — |
| 2025-03-14 | $100.08 | $612.17 | 142,100 | — | — |
| 2025-03-13 | $98.23 | $600.86 | 182,300 | — | — |
| 2025-03-12 | $99.70 | $609.85 | 232,200 | — | — |
| 2025-03-11 | $100.78 | $616.46 | 262,900 | — | — |
| 2025-03-10 | $100.50 | $614.74 | 278,400 | — | — |
| 2025-03-07 | $102.75 | $628.51 | 248,700 | — | — |
| 2025-03-06 | $101.00 | $617.80 | 162,000 | — | — |
| 2025-03-05 | $100.95 | $617.50 | 216,800 | — | — |
| 2025-03-04 | $98.68 | $603.61 | 250,100 | — | — |
| 2025-03-03 | $100.87 | $617.01 | 209,800 | — | — |
| 2025-02-28 | $102.15 | $624.84 | 304,200 | — | — |
| 2025-02-27 | $101.23 | $619.21 | 203,600 | — | — |
| 2025-02-26 | $102.35 | $626.06 | 244,100 | — | — |
| 2025-02-25 | $103.98 | $636.03 | 241,700 | — | — |
| 2025-02-24 | $103.81 | $634.99 | 262,400 | — | — |
| 2025-02-21 | $104.24 | $637.62 | 233,600 | — | — |
| 2025-02-20 | $106.00 | $648.39 | 357,200 | — | — |
| 2025-02-19 | $106.03 | $648.57 | 312,300 | — | — |
| 2025-02-18 | $106.01 | $648.45 | 373,000 | — | — |
| 2025-02-14 | $99.98 | $611.56 | 311,400 | — | — |
| 2025-02-13 | $100.86 | $616.95 | 137,700 | — | — |
| 2025-02-12 | $99.84 | $610.71 | 114,200 | — | — |
| 2025-02-11 | $101.50 | $620.86 | 174,600 | — | — |
| 2025-02-10 | $101.46 | $620.62 | 171,300 | — | — |
| 2025-02-07 | $100.09 | $612.24 | 197,100 | — | — |
| 2025-02-06 | $100.69 | $615.91 | 178,700 | — | — |
| 2025-02-05 | $100.81 | $615.02 | 113,800 | — | — |
| 2025-02-04 | $99.78 | $608.73 | 144,200 | — | — |
| 2025-02-03 | $99.24 | $605.44 | 186,200 | — | — |
| 2025-01-31 | $99.99 | $610.02 | 249,400 | — | — |
| 2025-01-30 | $99.35 | $606.11 | 244,800 | — | — |
| 2025-01-29 | $98.55 | $601.23 | 251,900 | — | — |
| 2025-01-28 | $99.20 | $605.20 | 185,300 | — | — |
| 2025-01-27 | $99.73 | $608.43 | 317,600 | — | — |
| 2025-01-24 | $98.57 | $601.35 | 203,200 | — | — |
| 2025-01-23 | $99.03 | $604.16 | 142,700 | — | — |
| 2025-01-22 | $99.85 | $609.16 | 134,800 | — | — |
| 2025-01-21 | $100.87 | $615.38 | 193,800 | — | — |
| 2025-01-17 | $98.89 | $603.30 | 171,600 | — | — |
| 2025-01-16 | $98.14 | $598.73 | 225,600 | — | — |
| 2025-01-15 | $97.76 | $596.41 | 146,600 | — | — |
| 2025-01-14 | $97.38 | $594.09 | 171,600 | — | — |
| 2025-01-13 | $95.76 | $584.21 | 177,500 | — | — |
| 2025-01-10 | $93.38 | $569.69 | 194,200 | — | — |
| 2025-01-08 | $95.00 | $579.57 | 123,700 | — | — |
| 2025-01-07 | $94.90 | $578.96 | 164,000 | — | — |
| 2025-01-06 | $96.42 | $588.24 | 146,200 | — | — |
| 2025-01-03 | $96.40 | $588.11 | 132,800 | — | — |
| 2025-01-02 | $95.88 | $584.94 | 118,600 | — | — |