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 | $46.81 | $132.02 | 4,717,800 | — | — |
| 2025-12-30 | $47.53 | $132.92 | 4,877,100 | — | — |
| 2025-12-29 | $47.82 | $133.73 | 4,959,500 | — | — |
| 2025-12-26 | $48.41 | $135.38 | 4,032,300 | — | — |
| 2025-12-24 | $48.22 | $134.85 | 3,707,700 | — | — |
| 2025-12-23 | $48.10 | $134.52 | 6,372,400 | — | — |
| 2025-12-22 | $48.22 | $134.85 | 5,443,900 | — | — |
| 2025-12-19 | $47.83 | $133.76 | 7,971,300 | — | — |
| 2025-12-18 | $47.66 | $133.29 | 5,256,800 | — | — |
| 2025-12-17 | $47.75 | $133.54 | 6,647,000 | — | — |
| 2025-12-16 | $47.59 | $133.09 | 8,703,500 | — | — |
| 2025-12-15 | $47.83 | $133.76 | 10,521,000 | — | — |
| 2025-12-12 | $48.15 | $134.66 | 6,213,600 | — | — |
| 2025-12-11 | $48.39 | $135.33 | 9,894,500 | — | — |
| 2025-12-10 | $47.55 | $132.98 | 10,713,700 | — | — |
| 2025-12-09 | $45.18 | $126.35 | 8,683,500 | — | — |
| 2025-12-08 | $45.22 | $126.46 | 9,311,100 | — | — |
| 2025-12-05 | $45.42 | $127.02 | 8,417,300 | — | — |
| 2025-12-04 | $45.46 | $127.13 | 5,588,400 | — | — |
| 2025-12-03 | $44.93 | $125.65 | 4,980,500 | — | — |
| 2025-12-02 | $43.73 | $122.30 | 4,569,300 | — | — |
| 2025-12-01 | $43.77 | $122.41 | 5,120,200 | — | — |
| 2025-11-28 | $43.46 | $121.54 | 1,910,600 | — | — |
| 2025-11-26 | $43.33 | $121.18 | 4,115,900 | — | — |
| 2025-11-25 | $43.28 | $121.04 | 4,519,200 | — | — |
| 2025-11-24 | $42.33 | $118.38 | 5,912,600 | — | — |
| 2025-11-21 | $42.42 | $118.63 | 6,571,700 | — | — |
| 2025-11-20 | $41.28 | $115.44 | 7,937,000 | — | — |
| 2025-11-19 | $41.48 | $116.00 | 4,911,300 | — | — |
| 2025-11-18 | $41.34 | $115.61 | 7,155,100 | — | — |
| 2025-11-17 | $41.12 | $115.00 | 9,484,500 | — | — |
| 2025-11-14 | $42.57 | $119.05 | 4,078,800 | — | — |
| 2025-11-13 | $42.44 | $118.69 | 7,522,600 | — | — |
| 2025-11-12 | $43.21 | $120.84 | 7,777,400 | — | — |
| 2025-11-11 | $42.99 | $120.23 | 6,596,200 | — | — |
| 2025-11-10 | $43.13 | $120.62 | 6,973,600 | — | — |
| 2025-11-07 | $42.87 | $119.89 | 9,136,000 | — | — |
| 2025-11-06 | $42.54 | $118.97 | 4,886,900 | — | — |
| 2025-11-05 | $42.51 | $118.88 | 5,368,800 | — | — |
| 2025-11-04 | $42.15 | $117.88 | 18,994,700 | — | — |
| 2025-11-03 | $41.53 | $116.14 | 7,096,000 | — | — |
| 2025-10-31 | $41.62 | $116.40 | 5,377,600 | — | — |
| 2025-10-30 | $41.95 | $117.32 | 4,684,000 | — | — |
| 2025-10-29 | $41.77 | $116.81 | 6,093,600 | — | — |
| 2025-10-28 | $42.28 | $118.24 | 5,143,300 | — | — |
| 2025-10-27 | $42.45 | $118.72 | 6,834,800 | — | — |
| 2025-10-24 | $42.63 | $119.22 | 6,365,000 | — | — |
| 2025-10-23 | $42.07 | $117.65 | 7,290,300 | — | — |
| 2025-10-22 | $41.69 | $116.59 | 7,022,300 | — | — |
| 2025-10-21 | $42.17 | $117.93 | 8,797,900 | — | — |
| 2025-10-20 | $41.80 | $116.90 | 10,719,600 | — | — |
| 2025-10-17 | $40.89 | $114.35 | 14,489,700 | — | — |
| 2025-10-16 | $40.36 | $112.87 | 16,345,800 | — | — |
| 2025-10-15 | $42.92 | $120.03 | 10,478,900 | — | — |
| 2025-10-14 | $43.41 | $121.40 | 9,226,600 | — | — |
| 2025-10-13 | $42.20 | $118.02 | 6,091,600 | — | — |
| 2025-10-10 | $41.47 | $115.98 | 7,699,500 | — | — |
| 2025-10-09 | $43.79 | $122.46 | 12,906,100 | — | — |
| 2025-10-08 | $43.54 | $121.76 | 14,086,300 | — | — |
| 2025-10-07 | $43.68 | $122.16 | 17,615,500 | — | — |
| 2025-10-06 | $43.79 | $122.46 | 40,978,600 | — | — |
| 2025-10-03 | $44.41 | $124.20 | 2,571,100 | — | — |
| 2025-10-02 | $44.22 | $123.67 | 3,632,800 | — | — |
| 2025-10-01 | $44.35 | $124.03 | 3,763,500 | — | — |
| 2025-09-30 | $44.55 | $124.59 | 4,648,800 | — | — |
| 2025-09-29 | $45.40 | $125.85 | 3,340,900 | — | — |
| 2025-09-26 | $45.43 | $125.93 | 2,601,700 | — | — |
| 2025-09-25 | $45.28 | $125.51 | 3,981,900 | — | — |
| 2025-09-24 | $45.17 | $125.21 | 3,479,800 | — | — |
| 2025-09-23 | $45.14 | $125.13 | 3,859,400 | — | — |
| 2025-09-22 | $44.95 | $124.60 | 5,458,300 | — | — |
| 2025-09-19 | $46.08 | $127.73 | 8,455,700 | — | — |
| 2025-09-18 | $46.28 | $128.29 | 3,655,700 | — | — |
| 2025-09-17 | $45.91 | $127.26 | 4,946,000 | — | — |
| 2025-09-16 | $45.00 | $124.74 | 4,613,700 | — | — |
| 2025-09-15 | $45.36 | $125.74 | 4,120,600 | — | — |
| 2025-09-12 | $45.56 | $126.29 | 3,469,700 | — | — |
| 2025-09-11 | $45.27 | $125.49 | 4,398,000 | — | — |
| 2025-09-10 | $45.51 | $126.15 | 7,515,900 | — | — |
| 2025-09-09 | $45.42 | $125.90 | 4,716,900 | — | — |
| 2025-09-08 | $45.49 | $126.10 | 5,323,600 | — | — |
| 2025-09-05 | $45.62 | $126.46 | 4,223,600 | — | — |
| 2025-09-04 | $46.26 | $128.23 | 3,104,600 | — | — |
| 2025-09-03 | $45.58 | $126.35 | 3,663,800 | — | — |
| 2025-09-02 | $45.57 | $126.32 | 4,966,200 | — | — |
| 2025-08-29 | $45.77 | $126.87 | 2,851,700 | — | — |
| 2025-08-28 | $45.60 | $126.40 | 3,584,400 | — | — |
| 2025-08-27 | $45.51 | $126.15 | 3,777,600 | — | — |
| 2025-08-26 | $45.00 | $124.74 | 4,124,100 | — | — |
| 2025-08-25 | $44.36 | $122.96 | 4,569,200 | — | — |
| 2025-08-22 | $44.79 | $124.16 | 4,092,400 | — | — |
| 2025-08-21 | $42.88 | $118.86 | 2,589,200 | — | — |
| 2025-08-20 | $43.10 | $119.47 | 2,787,600 | — | — |
| 2025-08-19 | $42.80 | $118.64 | 3,225,500 | — | — |
| 2025-08-18 | $42.77 | $118.56 | 2,860,000 | — | — |
| 2025-08-15 | $42.48 | $117.75 | 3,566,700 | — | — |
| 2025-08-14 | $43.18 | $119.69 | 2,903,900 | — | — |
| 2025-08-13 | $42.98 | $119.14 | 3,142,300 | — | — |
| 2025-08-12 | $42.24 | $117.09 | 3,529,900 | — | — |
| 2025-08-11 | $41.27 | $114.40 | 3,735,900 | — | — |
| 2025-08-08 | $41.64 | $115.42 | 2,952,900 | — | — |
| 2025-08-07 | $41.17 | $114.12 | 3,927,200 | — | — |
| 2025-08-06 | $41.25 | $114.34 | 3,844,900 | — | — |
| 2025-08-05 | $41.34 | $114.59 | 3,558,500 | — | — |
| 2025-08-04 | $41.43 | $114.84 | 3,630,000 | — | — |
| 2025-08-01 | $40.91 | $113.40 | 5,396,300 | — | — |
| 2025-07-31 | $41.57 | $115.23 | 4,665,600 | — | — |
| 2025-07-30 | $42.22 | $117.03 | 3,548,600 | — | — |
| 2025-07-29 | $42.64 | $118.20 | 2,853,500 | — | — |
| 2025-07-28 | $42.53 | $117.89 | 3,119,500 | — | — |
| 2025-07-25 | $42.84 | $118.75 | 4,485,700 | — | — |
| 2025-07-24 | $42.69 | $118.34 | 4,982,200 | — | — |
| 2025-07-23 | $42.74 | $118.47 | 6,895,200 | — | — |
| 2025-07-22 | $42.64 | $118.20 | 12,352,300 | — | — |
| 2025-07-21 | $42.96 | $119.08 | 5,847,200 | — | — |
| 2025-07-18 | $43.03 | $119.28 | 7,556,300 | — | — |
| 2025-07-17 | $42.61 | $118.11 | 13,448,800 | — | — |
| 2025-07-16 | $43.05 | $119.33 | 9,210,400 | — | — |
| 2025-07-15 | $42.77 | $118.56 | 10,024,100 | — | — |
| 2025-07-14 | $43.75 | $121.27 | 5,134,900 | — | — |
| 2025-07-11 | $43.76 | $121.30 | 4,001,800 | — | — |
| 2025-07-10 | $44.05 | $122.11 | 7,098,200 | — | — |
| 2025-07-09 | $43.43 | $120.39 | 6,102,300 | — | — |
| 2025-07-08 | $43.45 | $120.44 | 3,918,100 | — | — |
| 2025-07-07 | $43.07 | $119.39 | 3,942,900 | — | — |
| 2025-07-03 | $43.40 | $120.30 | 4,405,200 | — | — |
| 2025-07-02 | $43.13 | $119.56 | 4,858,900 | — | — |
| 2025-07-01 | $42.44 | $117.64 | 5,033,900 | — | — |
| 2025-06-30 | $41.13 | $114.01 | 5,524,100 | — | — |
| 2025-06-27 | $41.51 | $114.04 | 10,836,500 | — | — |
| 2025-06-26 | $41.45 | $113.87 | 5,769,200 | — | — |
| 2025-06-25 | $40.68 | $111.76 | 5,827,100 | — | — |
| 2025-06-24 | $40.59 | $111.51 | 7,212,000 | — | — |
| 2025-06-23 | $40.15 | $110.30 | 8,297,200 | — | — |
| 2025-06-20 | $39.34 | $108.08 | 10,183,600 | — | — |
| 2025-06-18 | $38.78 | $106.54 | 5,301,300 | — | — |
| 2025-06-17 | $38.11 | $104.70 | 4,078,500 | — | — |
| 2025-06-16 | $38.32 | $105.28 | 3,291,800 | — | — |
| 2025-06-13 | $37.98 | $104.34 | 3,076,900 | — | — |
| 2025-06-12 | $38.98 | $107.09 | 3,129,000 | — | — |
| 2025-06-11 | $39.14 | $107.53 | 4,027,200 | — | — |
| 2025-06-10 | $39.78 | $109.29 | 5,225,900 | — | — |
| 2025-06-09 | $39.58 | $108.74 | 4,117,300 | — | — |
| 2025-06-06 | $39.41 | $108.27 | 3,176,100 | — | — |
| 2025-06-05 | $38.30 | $105.22 | 5,911,200 | — | — |
| 2025-06-04 | $38.45 | $105.63 | 2,192,000 | — | — |
| 2025-06-03 | $38.89 | $106.84 | 4,051,900 | — | — |
| 2025-06-02 | $38.08 | $104.62 | 4,198,800 | — | — |
| 2025-05-30 | $38.19 | $104.92 | 5,721,300 | — | — |
| 2025-05-29 | $38.32 | $105.28 | 3,127,200 | — | — |
| 2025-05-28 | $37.82 | $103.90 | 3,875,300 | — | — |
| 2025-05-27 | $38.14 | $104.78 | 3,783,300 | — | — |
| 2025-05-23 | $37.20 | $102.20 | 2,975,000 | — | — |
| 2025-05-22 | $37.51 | $103.05 | 4,229,800 | — | — |
| 2025-05-21 | $37.59 | $103.27 | 3,976,900 | — | — |
| 2025-05-20 | $39.07 | $107.34 | 2,544,200 | — | — |
| 2025-05-19 | $39.51 | $108.54 | 3,203,100 | — | — |
| 2025-05-16 | $39.64 | $108.90 | 3,128,300 | — | — |
| 2025-05-15 | $39.49 | $108.49 | 3,706,000 | — | — |
| 2025-05-14 | $39.37 | $108.16 | 4,169,400 | — | — |
| 2025-05-13 | $39.43 | $108.32 | 3,456,600 | — | — |
| 2025-05-12 | $39.24 | $107.80 | 4,780,700 | — | — |
| 2025-05-09 | $37.35 | $102.61 | 4,425,100 | — | — |
| 2025-05-08 | $37.26 | $102.36 | 3,829,300 | — | — |
| 2025-05-07 | $36.71 | $100.85 | 2,532,400 | — | — |
| 2025-05-06 | $36.63 | $100.63 | 2,672,400 | — | — |
| 2025-05-05 | $37.28 | $102.42 | 3,295,600 | — | — |
| 2025-05-02 | $37.10 | $101.92 | 2,677,100 | — | — |
| 2025-05-01 | $36.09 | $99.15 | 2,876,000 | — | — |
| 2025-04-30 | $35.94 | $98.74 | 3,669,300 | — | — |
| 2025-04-29 | $36.16 | $99.34 | 3,618,400 | — | — |
| 2025-04-28 | $35.74 | $98.19 | 2,642,100 | — | — |
| 2025-04-25 | $35.28 | $96.92 | 3,221,500 | — | — |
| 2025-04-24 | $35.78 | $98.30 | 3,563,800 | — | — |
| 2025-04-23 | $35.09 | $96.40 | 7,490,000 | — | — |
| 2025-04-22 | $34.65 | $95.19 | 5,472,200 | — | — |
| 2025-04-21 | $33.32 | $91.54 | 7,173,200 | — | — |
| 2025-04-17 | $34.15 | $93.82 | 11,341,300 | — | — |
| 2025-04-16 | $34.40 | $94.51 | 5,988,900 | — | — |
| 2025-04-15 | $35.07 | $96.35 | 5,289,400 | — | — |
| 2025-04-14 | $34.60 | $95.06 | 6,802,800 | — | — |
| 2025-04-11 | $33.84 | $92.97 | 5,836,700 | — | — |
| 2025-04-10 | $33.83 | $92.94 | 9,317,900 | — | — |
| 2025-04-09 | $35.82 | $98.41 | 8,826,400 | — | — |
| 2025-04-08 | $33.42 | $91.81 | 6,591,000 | — | — |
| 2025-04-07 | $34.07 | $93.60 | 8,600,400 | — | — |
| 2025-04-04 | $33.75 | $92.72 | 9,710,300 | — | — |
| 2025-04-03 | $35.47 | $97.45 | 7,037,800 | — | — |
| 2025-04-02 | $39.62 | $108.85 | 3,243,600 | — | — |
| 2025-04-01 | $38.93 | $106.95 | 3,171,600 | — | — |
| 2025-03-31 | $39.20 | $107.69 | 4,496,000 | — | — |
| 2025-03-28 | $38.81 | $105.60 | 2,737,300 | — | — |
| 2025-03-27 | $39.77 | $108.22 | 3,003,900 | — | — |
| 2025-03-26 | $40.17 | $109.31 | 2,936,500 | — | — |
| 2025-03-25 | $40.17 | $109.31 | 2,521,600 | — | — |
| 2025-03-24 | $40.25 | $109.52 | 3,125,300 | — | — |
| 2025-03-21 | $39.48 | $107.43 | 21,005,300 | — | — |
| 2025-03-20 | $39.43 | $107.29 | 3,574,600 | — | — |
| 2025-03-19 | $39.46 | $107.37 | 3,612,600 | — | — |
| 2025-03-18 | $38.89 | $105.82 | 3,383,100 | — | — |
| 2025-03-17 | $38.99 | $106.09 | 5,853,500 | — | — |
| 2025-03-14 | $38.55 | $104.90 | 4,398,000 | — | — |
| 2025-03-13 | $37.48 | $101.99 | 5,279,200 | — | — |
| 2025-03-12 | $38.53 | $104.84 | 4,786,000 | — | — |
| 2025-03-11 | $38.23 | $104.03 | 5,530,700 | — | — |
| 2025-03-10 | $39.28 | $106.88 | 6,958,300 | — | — |
| 2025-03-07 | $40.06 | $109.01 | 5,773,200 | — | — |
| 2025-03-06 | $39.86 | $108.46 | 4,907,300 | — | — |
| 2025-03-05 | $40.45 | $110.07 | 8,400,400 | — | — |
| 2025-03-04 | $41.63 | $113.28 | 7,122,800 | — | — |
| 2025-03-03 | $43.05 | $117.14 | 4,698,500 | — | — |
| 2025-02-28 | $43.47 | $118.29 | 5,233,700 | — | — |
| 2025-02-27 | $42.98 | $116.95 | 2,684,100 | — | — |
| 2025-02-26 | $42.83 | $116.54 | 3,870,200 | — | — |
| 2025-02-25 | $43.01 | $117.03 | 4,727,900 | — | — |
| 2025-02-24 | $42.99 | $116.98 | 3,860,400 | — | — |
| 2025-02-21 | $42.88 | $116.68 | 4,726,700 | — | — |
| 2025-02-20 | $43.61 | $118.67 | 3,464,800 | — | — |
| 2025-02-19 | $44.35 | $120.68 | 2,953,300 | — | — |
| 2025-02-18 | $44.46 | $120.98 | 4,692,000 | — | — |
| 2025-02-14 | $44.06 | $119.89 | 4,676,800 | — | — |
| 2025-02-13 | $43.58 | $118.58 | 3,913,400 | — | — |
| 2025-02-12 | $43.43 | $118.18 | 4,406,400 | — | — |
| 2025-02-11 | $44.00 | $119.73 | 3,676,100 | — | — |
| 2025-02-10 | $43.33 | $117.90 | 4,062,400 | — | — |
| 2025-02-07 | $44.04 | $119.84 | 3,146,300 | — | — |
| 2025-02-06 | $44.30 | $120.54 | 3,558,100 | — | — |
| 2025-02-05 | $43.98 | $119.67 | 3,440,700 | — | — |
| 2025-02-04 | $43.87 | $119.37 | 2,818,500 | — | — |
| 2025-02-03 | $43.57 | $118.56 | 4,130,100 | — | — |
| 2025-01-31 | $44.31 | $120.57 | 3,428,200 | — | — |
| 2025-01-30 | $44.49 | $121.06 | 2,751,100 | — | — |
| 2025-01-29 | $44.17 | $120.19 | 4,134,000 | — | — |
| 2025-01-28 | $44.78 | $121.85 | 4,434,100 | — | — |
| 2025-01-27 | $44.96 | $122.34 | 4,463,500 | — | — |
| 2025-01-24 | $44.18 | $120.22 | 4,136,200 | — | — |
| 2025-01-23 | $43.85 | $119.32 | 5,846,900 | — | — |
| 2025-01-22 | $43.93 | $119.54 | 5,967,800 | — | — |
| 2025-01-21 | $44.86 | $122.07 | 7,592,500 | — | — |
| 2025-01-17 | $44.34 | $120.65 | 9,305,400 | — | — |
| 2025-01-16 | $43.27 | $117.74 | 5,128,200 | — | — |
| 2025-01-15 | $44.00 | $119.73 | 4,470,500 | — | — |
| 2025-01-14 | $42.89 | $116.71 | 6,403,800 | — | — |
| 2025-01-13 | $41.73 | $113.55 | 5,826,400 | — | — |
| 2025-01-10 | $41.12 | $111.89 | 6,444,200 | — | — |
| 2025-01-08 | $42.42 | $115.43 | 5,507,800 | — | — |
| 2025-01-07 | $42.86 | $116.63 | 3,781,900 | — | — |
| 2025-01-06 | $42.94 | $116.84 | 5,321,000 | — | — |
| 2025-01-03 | $42.39 | $115.35 | 4,879,100 | — | — |
| 2025-01-02 | $42.17 | $114.75 | 2,855,900 | — | — |