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 | $64.23 | $87.00 | 212,100 | — | — |
| 2025-12-30 | $65.81 | $89.15 | 78,500 | — | — |
| 2025-12-29 | $68.00 | $92.11 | 108,400 | — | — |
| 2025-12-26 | $71.53 | $96.89 | 142,600 | — | — |
| 2025-12-24 | $70.61 | $95.65 | 117,500 | — | — |
| 2025-12-23 | $69.50 | $94.14 | 295,900 | — | — |
| 2025-12-22 | $64.79 | $87.76 | 82,000 | — | — |
| 2025-12-19 | $61.57 | $83.40 | 113,400 | — | — |
| 2025-12-18 | $60.84 | $82.41 | 75,000 | — | — |
| 2025-12-17 | $61.29 | $83.02 | 78,600 | — | — |
| 2025-12-16 | $64.72 | $87.67 | 81,800 | — | — |
| 2025-12-15 | $64.13 | $86.87 | 108,100 | — | — |
| 2025-12-12 | $62.95 | $85.27 | 77,900 | — | — |
| 2025-12-11 | $64.53 | $87.41 | 134,900 | — | — |
| 2025-12-10 | $64.32 | $87.13 | 136,100 | — | — |
| 2025-12-09 | $61.93 | $83.89 | 122,600 | — | — |
| 2025-12-08 | $58.91 | $79.80 | 112,700 | — | — |
| 2025-12-05 | $57.91 | $78.44 | 80,700 | — | — |
| 2025-12-04 | $58.91 | $79.80 | 109,700 | — | — |
| 2025-12-03 | $57.30 | $77.62 | 126,700 | — | — |
| 2025-12-02 | $56.46 | $76.48 | 130,000 | — | — |
| 2025-12-01 | $55.28 | $74.88 | 59,600 | — | — |
| 2025-11-28 | $57.50 | $77.89 | 20,900 | — | — |
| 2025-11-26 | $57.26 | $77.56 | 58,500 | — | — |
| 2025-11-25 | $56.87 | $77.04 | 62,700 | — | — |
| 2025-11-24 | $55.44 | $75.10 | 71,200 | — | — |
| 2025-11-21 | $54.00 | $73.15 | 160,400 | — | — |
| 2025-11-20 | $53.56 | $72.55 | 111,200 | — | — |
| 2025-11-19 | $55.80 | $75.59 | 61,300 | — | — |
| 2025-11-18 | $55.35 | $74.98 | 75,900 | — | — |
| 2025-11-17 | $55.55 | $75.25 | 75,800 | — | — |
| 2025-11-14 | $59.00 | $79.92 | 97,400 | — | — |
| 2025-11-13 | $58.15 | $78.77 | 71,300 | — | — |
| 2025-11-12 | $60.90 | $82.49 | 81,000 | — | — |
| 2025-11-11 | $59.49 | $80.58 | 101,700 | — | — |
| 2025-11-10 | $62.00 | $83.98 | 123,200 | — | — |
| 2025-11-07 | $62.36 | $84.47 | 121,700 | — | — |
| 2025-11-06 | $62.14 | $84.17 | 122,800 | — | — |
| 2025-11-05 | $63.95 | $86.63 | 92,300 | — | — |
| 2025-11-04 | $61.97 | $83.94 | 130,200 | — | — |
| 2025-11-03 | $62.28 | $84.36 | 102,200 | — | — |
| 2025-10-31 | $62.29 | $84.38 | 70,200 | — | — |
| 2025-10-30 | $62.20 | $84.26 | 99,200 | — | — |
| 2025-10-29 | $60.54 | $82.01 | 150,600 | — | — |
| 2025-10-28 | $60.40 | $81.82 | 75,800 | — | — |
| 2025-10-27 | $59.25 | $80.26 | 102,600 | — | — |
| 2025-10-24 | $62.38 | $84.50 | 85,600 | — | — |
| 2025-10-23 | $61.29 | $83.02 | 190,100 | — | — |
| 2025-10-22 | $58.95 | $79.85 | 81,900 | — | — |
| 2025-10-21 | $60.45 | $81.88 | 149,900 | — | — |
| 2025-10-20 | $61.81 | $83.73 | 73,300 | — | — |
| 2025-10-17 | $59.68 | $80.84 | 85,500 | — | — |
| 2025-10-16 | $61.09 | $82.75 | 156,200 | — | — |
| 2025-10-15 | $63.05 | $85.41 | 142,700 | — | — |
| 2025-10-14 | $60.43 | $81.86 | 204,000 | — | — |
| 2025-10-13 | $57.83 | $78.34 | 133,500 | — | — |
| 2025-10-10 | $55.03 | $74.54 | 109,600 | — | — |
| 2025-10-09 | $57.86 | $78.38 | 147,500 | — | — |
| 2025-10-08 | $56.33 | $76.30 | 95,700 | — | — |
| 2025-10-07 | $55.57 | $75.27 | 149,700 | — | — |
| 2025-10-06 | $57.76 | $78.24 | 72,800 | — | — |
| 2025-10-03 | $56.03 | $75.90 | 64,600 | — | — |
| 2025-10-02 | $57.42 | $77.78 | 90,000 | — | — |
| 2025-10-01 | $56.24 | $76.18 | 107,200 | — | — |
| 2025-09-30 | $54.90 | $74.37 | 323,700 | — | — |
| 2025-09-29 | $52.32 | $70.87 | 68,200 | — | — |
| 2025-09-26 | $53.51 | $72.48 | 99,000 | — | — |
| 2025-09-25 | $51.80 | $70.17 | 103,500 | — | — |
| 2025-09-24 | $50.60 | $68.54 | 140,300 | — | — |
| 2025-09-23 | $50.92 | $68.98 | 95,200 | — | — |
| 2025-09-22 | $51.92 | $70.33 | 110,900 | — | — |
| 2025-09-19 | $53.65 | $72.67 | 224,600 | — | — |
| 2025-09-18 | $54.08 | $73.26 | 155,000 | — | — |
| 2025-09-17 | $52.28 | $70.82 | 94,000 | — | — |
| 2025-09-16 | $52.30 | $70.84 | 118,600 | — | — |
| 2025-09-15 | $51.46 | $69.71 | 143,600 | — | — |
| 2025-09-12 | $48.88 | $66.21 | 60,600 | — | — |
| 2025-09-11 | $49.57 | $67.15 | 77,100 | — | — |
| 2025-09-10 | $48.30 | $65.43 | 58,500 | — | — |
| 2025-09-09 | $47.50 | $64.34 | 53,400 | — | — |
| 2025-09-08 | $47.79 | $64.74 | 70,600 | — | — |
| 2025-09-05 | $47.77 | $64.71 | 70,900 | — | — |
| 2025-09-04 | $49.17 | $66.60 | 98,600 | — | — |
| 2025-09-03 | $47.39 | $64.19 | 85,400 | — | — |
| 2025-09-02 | $47.98 | $64.99 | 68,800 | — | — |
| 2025-08-29 | $49.05 | $66.44 | 89,800 | — | — |
| 2025-08-28 | $49.17 | $66.60 | 71,600 | — | — |
| 2025-08-27 | $50.15 | $67.93 | 72,000 | — | — |
| 2025-08-26 | $50.38 | $68.24 | 67,900 | — | — |
| 2025-08-25 | $48.96 | $66.32 | 93,000 | — | — |
| 2025-08-22 | $50.28 | $68.11 | 93,300 | — | — |
| 2025-08-21 | $48.70 | $65.97 | 107,600 | — | — |
| 2025-08-20 | $48.01 | $65.03 | 75,300 | — | — |
| 2025-08-19 | $48.34 | $65.48 | 76,600 | — | — |
| 2025-08-18 | $50.00 | $67.73 | 78,100 | — | — |
| 2025-08-15 | $49.68 | $67.30 | 74,900 | — | — |
| 2025-08-14 | $50.15 | $67.93 | 79,600 | — | — |
| 2025-08-13 | $51.89 | $70.29 | 147,100 | — | — |
| 2025-08-12 | $50.19 | $67.99 | 114,500 | — | — |
| 2025-08-11 | $48.47 | $65.66 | 104,100 | — | — |
| 2025-08-08 | $48.30 | $65.43 | 109,600 | — | — |
| 2025-08-07 | $49.25 | $66.71 | 147,100 | — | — |
| 2025-08-06 | $49.08 | $66.48 | 239,100 | — | — |
| 2025-08-05 | $46.97 | $63.62 | 341,400 | — | — |
| 2025-08-04 | $57.43 | $77.79 | 187,900 | — | — |
| 2025-08-01 | $55.51 | $75.19 | 117,200 | — | — |
| 2025-07-31 | $57.15 | $77.41 | 85,100 | — | — |
| 2025-07-30 | $56.38 | $76.37 | 138,300 | — | — |
| 2025-07-29 | $55.46 | $75.13 | 85,800 | — | — |
| 2025-07-28 | $55.73 | $75.49 | 76,500 | — | — |
| 2025-07-25 | $54.92 | $74.39 | 66,500 | — | — |
| 2025-07-24 | $54.09 | $73.27 | 91,000 | — | — |
| 2025-07-23 | $54.47 | $73.78 | 91,800 | — | — |
| 2025-07-22 | $53.04 | $71.85 | 114,700 | — | — |
| 2025-07-21 | $51.86 | $70.25 | 89,000 | — | — |
| 2025-07-18 | $51.35 | $69.56 | 73,600 | — | — |
| 2025-07-17 | $51.91 | $70.32 | 84,700 | — | — |
| 2025-07-16 | $51.30 | $69.49 | 81,300 | — | — |
| 2025-07-15 | $50.74 | $68.73 | 102,500 | — | — |
| 2025-07-14 | $50.83 | $68.85 | 129,600 | — | — |
| 2025-07-11 | $50.62 | $68.57 | 100,300 | — | — |
| 2025-07-10 | $51.44 | $69.68 | 91,600 | — | — |
| 2025-07-09 | $52.78 | $71.49 | 106,800 | — | — |
| 2025-07-08 | $52.53 | $71.16 | 130,700 | — | — |
| 2025-07-07 | $52.68 | $71.36 | 141,800 | — | — |
| 2025-07-03 | $52.75 | $71.45 | 106,800 | — | — |
| 2025-07-02 | $50.73 | $68.72 | 115,300 | — | — |
| 2025-07-01 | $49.00 | $66.37 | 151,400 | — | — |
| 2025-06-30 | $49.51 | $67.07 | 284,200 | — | — |
| 2025-06-27 | $50.57 | $68.50 | 191,300 | — | — |
| 2025-06-26 | $49.83 | $67.50 | 98,500 | — | — |
| 2025-06-25 | $48.00 | $65.02 | 105,500 | — | — |
| 2025-06-24 | $48.19 | $65.28 | 171,300 | — | — |
| 2025-06-23 | $48.40 | $65.56 | 155,700 | — | — |
| 2025-06-20 | $45.06 | $61.04 | 115,400 | — | — |
| 2025-06-18 | $46.16 | $62.53 | 103,300 | — | — |
| 2025-06-17 | $46.25 | $62.65 | 89,600 | — | — |
| 2025-06-16 | $47.33 | $64.11 | 76,800 | — | — |
| 2025-06-13 | $46.23 | $62.62 | 110,600 | — | — |
| 2025-06-12 | $46.99 | $63.65 | 83,000 | — | — |
| 2025-06-11 | $45.88 | $62.15 | 109,900 | — | — |
| 2025-06-10 | $46.50 | $62.99 | 222,300 | — | — |
| 2025-06-09 | $44.66 | $60.50 | 398,900 | — | — |
| 2025-06-06 | $42.00 | $56.89 | 63,300 | — | — |
| 2025-06-05 | $41.25 | $55.88 | 44,400 | — | — |
| 2025-06-04 | $40.89 | $55.39 | 44,200 | — | — |
| 2025-06-03 | $40.90 | $55.40 | 55,000 | — | — |
| 2025-06-02 | $39.36 | $53.32 | 62,100 | — | — |
| 2025-05-30 | $39.43 | $53.41 | 67,200 | — | — |
| 2025-05-29 | $39.30 | $53.24 | 65,600 | — | — |
| 2025-05-28 | $39.78 | $53.89 | 70,700 | — | — |
| 2025-05-27 | $40.77 | $55.23 | 117,800 | — | — |
| 2025-05-23 | $36.79 | $49.84 | 40,700 | — | — |
| 2025-05-22 | $36.77 | $49.81 | 48,700 | — | — |
| 2025-05-21 | $37.04 | $50.17 | 47,100 | — | — |
| 2025-05-20 | $37.98 | $51.45 | 71,500 | — | — |
| 2025-05-19 | $37.93 | $51.38 | 50,200 | — | — |
| 2025-05-16 | $37.29 | $50.51 | 82,000 | — | — |
| 2025-05-15 | $36.90 | $49.98 | 41,600 | — | — |
| 2025-05-14 | $37.56 | $50.88 | 83,400 | — | — |
| 2025-05-13 | $37.35 | $50.59 | 83,000 | — | — |
| 2025-05-12 | $36.06 | $48.85 | 106,400 | — | — |
| 2025-05-09 | $34.87 | $47.23 | 32,800 | — | — |
| 2025-05-08 | $35.05 | $47.48 | 56,400 | — | — |
| 2025-05-07 | $33.19 | $44.96 | 46,600 | — | — |
| 2025-05-06 | $33.13 | $44.88 | 63,500 | — | — |
| 2025-05-05 | $32.90 | $44.57 | 52,300 | — | — |
| 2025-05-02 | $33.12 | $44.86 | 57,100 | — | — |
| 2025-05-01 | $32.00 | $43.35 | 67,200 | — | — |
| 2025-04-30 | $30.48 | $41.29 | 37,000 | — | — |
| 2025-04-29 | $30.48 | $41.29 | 66,900 | — | — |
| 2025-04-28 | $30.88 | $41.83 | 55,100 | — | — |
| 2025-04-25 | $31.54 | $42.72 | 53,500 | — | — |
| 2025-04-24 | $31.57 | $42.76 | 62,300 | — | — |
| 2025-04-23 | $29.78 | $40.34 | 56,900 | — | — |
| 2025-04-22 | $29.62 | $40.12 | 42,500 | — | — |
| 2025-04-21 | $28.72 | $38.90 | 46,500 | — | — |
| 2025-04-17 | $29.84 | $40.42 | 41,600 | — | — |
| 2025-04-16 | $30.13 | $40.81 | 41,700 | — | — |
| 2025-04-15 | $29.98 | $40.61 | 41,800 | — | — |
| 2025-04-14 | $29.68 | $40.20 | 55,900 | — | — |
| 2025-04-11 | $29.95 | $40.57 | 56,800 | — | — |
| 2025-04-10 | $29.45 | $39.89 | 115,800 | — | — |
| 2025-04-09 | $29.46 | $39.91 | 73,100 | — | — |
| 2025-04-08 | $26.62 | $36.06 | 68,100 | — | — |
| 2025-04-07 | $27.00 | $36.57 | 113,800 | — | — |
| 2025-04-04 | $26.88 | $36.41 | 116,800 | — | — |
| 2025-04-03 | $27.68 | $37.49 | 112,400 | — | — |
| 2025-04-02 | $30.00 | $40.64 | 67,900 | — | — |
| 2025-04-01 | $29.48 | $39.93 | 70,100 | — | — |
| 2025-03-31 | $28.82 | $39.04 | 233,900 | — | — |
| 2025-03-28 | $29.07 | $39.38 | 68,300 | — | — |
| 2025-03-27 | $30.65 | $41.52 | 76,300 | — | — |
| 2025-03-26 | $30.79 | $41.71 | 76,400 | — | — |
| 2025-03-25 | $31.96 | $43.29 | 84,800 | — | — |
| 2025-03-24 | $32.77 | $44.39 | 82,200 | — | — |
| 2025-03-21 | $30.87 | $41.82 | 110,000 | — | — |
| 2025-03-20 | $31.41 | $42.55 | 68,000 | — | — |
| 2025-03-19 | $32.23 | $43.66 | 55,100 | — | — |
| 2025-03-18 | $31.33 | $42.44 | 70,200 | — | — |
| 2025-03-17 | $32.21 | $43.63 | 86,600 | — | — |
| 2025-03-14 | $32.11 | $43.50 | 76,800 | — | — |
| 2025-03-13 | $31.29 | $42.38 | 60,900 | — | — |
| 2025-03-12 | $32.16 | $43.56 | 171,700 | — | — |
| 2025-03-11 | $31.21 | $42.28 | 112,500 | — | — |
| 2025-03-10 | $30.44 | $41.23 | 141,800 | — | — |
| 2025-03-07 | $32.20 | $43.62 | 105,800 | — | — |
| 2025-03-06 | $31.62 | $42.83 | 116,200 | — | — |
| 2025-03-05 | $31.86 | $43.16 | 207,900 | — | — |
| 2025-03-04 | $30.05 | $40.71 | 117,400 | — | — |
| 2025-03-03 | $30.49 | $41.30 | 155,900 | — | — |
| 2025-02-28 | $33.83 | $45.83 | 112,900 | — | — |
| 2025-02-27 | $32.69 | $44.28 | 125,200 | — | — |
| 2025-02-26 | $33.04 | $44.76 | 91,900 | — | — |
| 2025-02-25 | $32.82 | $44.46 | 159,100 | — | — |
| 2025-02-24 | $32.11 | $43.50 | 135,600 | — | — |
| 2025-02-21 | $33.47 | $45.34 | 151,500 | — | — |
| 2025-02-20 | $35.22 | $47.71 | 106,900 | — | — |
| 2025-02-19 | $36.17 | $49.00 | 106,200 | — | — |
| 2025-02-18 | $36.92 | $50.01 | 231,200 | — | — |
| 2025-02-14 | $37.51 | $50.81 | 104,200 | — | — |
| 2025-02-13 | $37.71 | $51.08 | 110,600 | — | — |
| 2025-02-12 | $37.64 | $50.99 | 169,200 | — | — |
| 2025-02-11 | $38.42 | $52.04 | 132,700 | — | — |
| 2025-02-10 | $39.04 | $52.88 | 209,900 | — | — |
| 2025-02-07 | $39.69 | $53.76 | 622,400 | — | — |
| 2025-02-06 | $47.28 | $64.04 | 183,400 | — | — |
| 2025-02-05 | $49.72 | $67.35 | 232,400 | — | — |
| 2025-02-04 | $46.90 | $63.53 | 94,300 | — | — |
| 2025-02-03 | $45.04 | $61.01 | 83,000 | — | — |
| 2025-01-31 | $45.42 | $61.53 | 109,500 | — | — |
| 2025-01-30 | $46.26 | $62.66 | 72,100 | — | — |
| 2025-01-29 | $44.42 | $60.17 | 62,100 | — | — |
| 2025-01-28 | $44.67 | $60.51 | 129,900 | — | — |
| 2025-01-27 | $43.69 | $59.18 | 77,200 | — | — |
| 2025-01-24 | $46.71 | $63.27 | 57,800 | — | — |
| 2025-01-23 | $47.05 | $63.73 | 61,600 | — | — |
| 2025-01-22 | $46.95 | $63.60 | 84,000 | — | — |
| 2025-01-21 | $46.80 | $63.39 | 63,100 | — | — |
| 2025-01-17 | $44.75 | $60.62 | 54,300 | — | — |
| 2025-01-16 | $44.27 | $59.97 | 54,900 | — | — |
| 2025-01-15 | $43.97 | $59.56 | 49,900 | — | — |
| 2025-01-14 | $42.87 | $58.07 | 55,300 | — | — |
| 2025-01-13 | $42.37 | $57.39 | 55,300 | — | — |
| 2025-01-10 | $41.42 | $56.11 | 62,300 | — | — |
| 2025-01-08 | $43.19 | $58.50 | 70,300 | — | — |
| 2025-01-07 | $43.64 | $59.11 | 88,000 | — | — |
| 2025-01-06 | $45.38 | $61.47 | 157,400 | — | — |
| 2025-01-03 | $47.26 | $64.02 | 143,600 | — | — |
| 2025-01-02 | $44.14 | $59.79 | 76,100 | — | — |