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 | $46.50 | $173.26 | 4,296,300 | — | — |
| 2025-12-30 | $46.67 | $173.89 | 5,210,100 | — | — |
| 2025-12-29 | $46.92 | $174.82 | 5,961,900 | — | — |
| 2025-12-26 | $47.05 | $175.31 | 3,910,800 | — | — |
| 2025-12-24 | $47.00 | $175.12 | 2,284,500 | — | — |
| 2025-12-23 | $46.64 | $173.78 | 8,545,300 | — | — |
| 2025-12-22 | $47.40 | $176.61 | 7,542,700 | — | — |
| 2025-12-19 | $47.86 | $178.33 | 13,423,400 | — | — |
| 2025-12-18 | $48.71 | $181.49 | 8,108,600 | — | — |
| 2025-12-17 | $48.61 | $181.12 | 15,918,600 | — | — |
| 2025-12-16 | $47.02 | $175.20 | 9,213,100 | — | — |
| 2025-12-15 | $47.06 | $175.35 | 6,929,300 | — | — |
| 2025-12-12 | $46.69 | $173.97 | 6,373,100 | — | — |
| 2025-12-11 | $46.23 | $172.25 | 8,036,600 | — | — |
| 2025-12-10 | $45.71 | $170.32 | 8,200,700 | — | — |
| 2025-12-09 | $45.64 | $170.06 | 5,698,700 | — | — |
| 2025-12-08 | $45.96 | $171.25 | 5,844,400 | — | — |
| 2025-12-05 | $45.93 | $171.14 | 5,465,500 | — | — |
| 2025-12-04 | $45.98 | $171.32 | 6,066,800 | — | — |
| 2025-12-03 | $46.20 | $172.14 | 5,761,800 | — | — |
| 2025-12-02 | $45.93 | $171.14 | 6,947,800 | — | — |
| 2025-12-01 | $47.07 | $175.38 | 5,564,000 | — | — |
| 2025-11-28 | $47.35 | $176.43 | 1,951,000 | — | — |
| 2025-11-26 | $47.17 | $175.76 | 3,880,600 | — | — |
| 2025-11-25 | $46.95 | $174.94 | 4,795,000 | — | — |
| 2025-11-24 | $46.95 | $174.94 | 11,542,800 | — | — |
| 2025-11-21 | $48.33 | $180.08 | 7,435,000 | — | — |
| 2025-11-20 | $47.81 | $178.14 | 5,786,600 | — | — |
| 2025-11-19 | $47.63 | $177.47 | 5,459,600 | — | — |
| 2025-11-18 | $47.69 | $177.69 | 6,071,400 | — | — |
| 2025-11-17 | $46.97 | $175.01 | 5,385,200 | — | — |
| 2025-11-14 | $47.41 | $176.65 | 5,811,100 | — | — |
| 2025-11-13 | $47.33 | $176.35 | 7,670,600 | — | — |
| 2025-11-12 | $46.50 | $173.26 | 5,622,300 | — | — |
| 2025-11-11 | $46.65 | $173.82 | 5,525,600 | — | — |
| 2025-11-10 | $46.22 | $172.22 | 4,784,400 | — | — |
| 2025-11-07 | $46.88 | $174.68 | 6,267,900 | — | — |
| 2025-11-06 | $45.98 | $171.32 | 6,110,200 | — | — |
| 2025-11-05 | $46.39 | $172.85 | 5,408,300 | — | — |
| 2025-11-04 | $46.38 | $172.81 | 5,281,800 | — | — |
| 2025-11-03 | $46.43 | $173.00 | 7,765,500 | — | — |
| 2025-10-31 | $46.61 | $173.67 | 6,762,000 | — | — |
| 2025-10-30 | $47.05 | $175.31 | 5,910,700 | — | — |
| 2025-10-29 | $46.57 | $173.52 | 8,082,300 | — | — |
| 2025-10-28 | $48.05 | $179.04 | 6,617,600 | — | — |
| 2025-10-27 | $48.29 | $179.93 | 7,592,300 | — | — |
| 2025-10-24 | $47.41 | $176.65 | 5,085,600 | — | — |
| 2025-10-23 | $47.93 | $178.59 | 4,809,100 | — | — |
| 2025-10-22 | $49.18 | $183.25 | 5,553,400 | — | — |
| 2025-10-21 | $48.57 | $180.97 | 4,990,600 | — | — |
| 2025-10-20 | $48.81 | $181.87 | 5,357,000 | — | — |
| 2025-10-17 | $48.39 | $180.30 | 5,562,700 | — | — |
| 2025-10-16 | $47.71 | $177.77 | 5,215,000 | — | — |
| 2025-10-15 | $47.74 | $177.88 | 5,596,800 | — | — |
| 2025-10-14 | $48.58 | $181.01 | 5,846,600 | — | — |
| 2025-10-13 | $48.15 | $179.41 | 4,438,700 | — | — |
| 2025-10-10 | $49.34 | $183.84 | 5,867,000 | — | — |
| 2025-10-09 | $49.21 | $181.08 | 4,472,700 | — | — |
| 2025-10-08 | $49.75 | $183.07 | 4,995,900 | — | — |
| 2025-10-07 | $50.93 | $187.41 | 5,050,600 | — | — |
| 2025-10-06 | $50.18 | $184.65 | 5,989,000 | — | — |
| 2025-10-03 | $50.36 | $185.32 | 3,599,500 | — | — |
| 2025-10-02 | $50.32 | $185.17 | 4,289,500 | — | — |
| 2025-10-01 | $50.70 | $186.57 | 5,067,200 | — | — |
| 2025-09-30 | $50.42 | $185.54 | 4,773,800 | — | — |
| 2025-09-29 | $49.66 | $182.74 | 4,991,100 | — | — |
| 2025-09-26 | $50.09 | $184.32 | 5,011,400 | — | — |
| 2025-09-25 | $49.43 | $181.89 | 7,408,800 | — | — |
| 2025-09-24 | $51.11 | $188.08 | 6,023,600 | — | — |
| 2025-09-23 | $50.56 | $186.05 | 5,522,500 | — | — |
| 2025-09-22 | $50.07 | $184.25 | 8,413,800 | — | — |
| 2025-09-19 | $50.35 | $185.28 | 15,037,000 | — | — |
| 2025-09-18 | $49.85 | $183.44 | 7,310,200 | — | — |
| 2025-09-17 | $49.18 | $180.97 | 15,178,800 | — | — |
| 2025-09-16 | $49.56 | $182.37 | 8,132,800 | — | — |
| 2025-09-15 | $49.01 | $180.35 | 5,071,600 | — | — |
| 2025-09-12 | $49.92 | $183.70 | 4,340,600 | — | — |
| 2025-09-11 | $50.61 | $186.24 | 4,036,600 | — | — |
| 2025-09-10 | $50.01 | $184.03 | 5,180,900 | — | — |
| 2025-09-09 | $50.35 | $185.28 | 4,362,900 | — | — |
| 2025-09-08 | $50.12 | $184.43 | 4,623,400 | — | — |
| 2025-09-05 | $50.58 | $186.13 | 5,353,100 | — | — |
| 2025-09-04 | $49.61 | $182.56 | 4,170,500 | — | — |
| 2025-09-03 | $49.75 | $183.07 | 5,293,700 | — | — |
| 2025-09-02 | $49.32 | $181.49 | 6,253,500 | — | — |
| 2025-08-29 | $49.33 | $181.53 | 4,881,100 | — | — |
| 2025-08-28 | $48.44 | $178.25 | 6,716,800 | — | — |
| 2025-08-27 | $49.25 | $181.23 | 5,671,500 | — | — |
| 2025-08-26 | $49.25 | $181.23 | 10,987,700 | — | — |
| 2025-08-25 | $49.33 | $181.53 | 4,709,900 | — | — |
| 2025-08-22 | $50.18 | $184.65 | 3,871,500 | — | — |
| 2025-08-21 | $49.81 | $183.29 | 3,830,000 | — | — |
| 2025-08-20 | $49.64 | $182.67 | 6,247,200 | — | — |
| 2025-08-19 | $49.91 | $183.66 | 9,033,100 | — | — |
| 2025-08-18 | $49.35 | $181.60 | 6,257,200 | — | — |
| 2025-08-15 | $49.65 | $182.70 | 6,920,600 | — | — |
| 2025-08-14 | $49.67 | $182.78 | 4,985,500 | — | — |
| 2025-08-13 | $49.73 | $183.00 | 4,113,800 | — | — |
| 2025-08-12 | $49.16 | $180.90 | 6,276,700 | — | — |
| 2025-08-11 | $49.35 | $181.60 | 4,747,800 | — | — |
| 2025-08-08 | $49.83 | $183.37 | 3,781,800 | — | — |
| 2025-08-07 | $50.15 | $184.54 | 5,573,000 | — | — |
| 2025-08-06 | $49.31 | $181.45 | 3,572,600 | — | — |
| 2025-08-05 | $49.15 | $180.86 | 4,670,500 | — | — |
| 2025-08-04 | $49.02 | $180.39 | 4,490,400 | — | — |
| 2025-08-01 | $48.94 | $180.09 | 5,271,200 | — | — |
| 2025-07-31 | $48.98 | $180.24 | 7,972,400 | — | — |
| 2025-07-30 | $49.21 | $181.08 | 7,302,500 | — | — |
| 2025-07-29 | $50.02 | $184.07 | 3,874,600 | — | — |
| 2025-07-28 | $49.85 | $183.44 | 5,920,800 | — | — |
| 2025-07-25 | $51.07 | $187.93 | 4,609,600 | — | — |
| 2025-07-24 | $50.95 | $187.49 | 6,056,700 | — | — |
| 2025-07-23 | $51.27 | $188.67 | 4,628,900 | — | — |
| 2025-07-22 | $50.95 | $187.49 | 6,098,700 | — | — |
| 2025-07-21 | $49.18 | $180.97 | 6,259,400 | — | — |
| 2025-07-18 | $50.10 | $184.36 | 4,325,900 | — | — |
| 2025-07-17 | $50.29 | $185.06 | 5,778,900 | — | — |
| 2025-07-16 | $50.09 | $184.32 | 5,895,600 | — | — |
| 2025-07-15 | $50.01 | $184.03 | 4,878,900 | — | — |
| 2025-07-14 | $50.97 | $187.56 | 5,316,700 | — | — |
| 2025-07-11 | $51.58 | $189.81 | 4,847,100 | — | — |
| 2025-07-10 | $51.36 | $189.00 | 7,258,200 | — | — |
| 2025-07-09 | $51.20 | $186.16 | 5,646,600 | — | — |
| 2025-07-08 | $51.84 | $188.49 | 4,972,000 | — | — |
| 2025-07-07 | $51.84 | $188.49 | 8,134,300 | — | — |
| 2025-07-03 | $53.15 | $193.25 | 3,595,900 | — | — |
| 2025-07-02 | $53.83 | $195.73 | 9,182,600 | — | — |
| 2025-07-01 | $53.19 | $193.40 | 8,647,400 | — | — |
| 2025-06-30 | $51.81 | $188.38 | 7,556,500 | — | — |
| 2025-06-27 | $50.52 | $183.69 | 9,005,700 | — | — |
| 2025-06-26 | $50.37 | $183.14 | 7,688,700 | — | — |
| 2025-06-25 | $50.68 | $184.27 | 13,275,000 | — | — |
| 2025-06-24 | $53.41 | $194.20 | 6,897,100 | — | — |
| 2025-06-23 | $53.47 | $194.42 | 6,469,000 | — | — |
| 2025-06-20 | $52.99 | $192.67 | 9,877,500 | — | — |
| 2025-06-18 | $52.96 | $192.56 | 6,745,800 | — | — |
| 2025-06-17 | $53.08 | $193.00 | 5,867,300 | — | — |
| 2025-06-16 | $53.53 | $194.63 | 3,922,200 | — | — |
| 2025-06-13 | $53.56 | $194.74 | 4,344,400 | — | — |
| 2025-06-12 | $54.74 | $199.03 | 3,881,000 | — | — |
| 2025-06-11 | $54.23 | $197.18 | 4,230,100 | — | — |
| 2025-06-10 | $54.50 | $198.16 | 5,281,900 | — | — |
| 2025-06-09 | $54.80 | $199.25 | 4,843,700 | — | — |
| 2025-06-06 | $54.77 | $199.14 | 2,929,900 | — | — |
| 2025-06-05 | $54.55 | $198.34 | 3,709,800 | — | — |
| 2025-06-04 | $54.61 | $198.56 | 4,287,300 | — | — |
| 2025-06-03 | $54.31 | $197.47 | 3,393,700 | — | — |
| 2025-06-02 | $54.13 | $196.82 | 3,820,400 | — | — |
| 2025-05-30 | $54.26 | $197.29 | 8,115,700 | — | — |
| 2025-05-29 | $53.99 | $196.31 | 3,171,900 | — | — |
| 2025-05-28 | $53.37 | $194.05 | 3,466,100 | — | — |
| 2025-05-27 | $54.13 | $196.82 | 4,687,600 | — | — |
| 2025-05-23 | $53.38 | $194.09 | 3,804,500 | — | — |
| 2025-05-22 | $53.34 | $193.94 | 5,069,200 | — | — |
| 2025-05-21 | $53.36 | $194.02 | 5,567,400 | — | — |
| 2025-05-20 | $54.79 | $199.22 | 5,663,600 | — | — |
| 2025-05-19 | $54.83 | $199.36 | 4,160,600 | — | — |
| 2025-05-16 | $55.13 | $200.45 | 3,904,100 | — | — |
| 2025-05-15 | $54.40 | $197.80 | 3,494,900 | — | — |
| 2025-05-14 | $53.28 | $193.73 | 5,648,300 | — | — |
| 2025-05-13 | $53.77 | $195.51 | 9,527,600 | — | — |
| 2025-05-12 | $54.84 | $199.40 | 4,618,900 | — | — |
| 2025-05-09 | $54.50 | $198.16 | 4,888,900 | — | — |
| 2025-05-08 | $54.71 | $198.93 | 4,035,200 | — | — |
| 2025-05-07 | $54.44 | $197.94 | 5,250,500 | — | — |
| 2025-05-06 | $54.56 | $198.38 | 4,058,700 | — | — |
| 2025-05-05 | $55.05 | $200.16 | 3,923,000 | — | — |
| 2025-05-02 | $55.43 | $201.54 | 3,512,600 | — | — |
| 2025-05-01 | $55.58 | $202.09 | 4,328,700 | — | — |
| 2025-04-30 | $56.74 | $206.31 | 4,779,500 | — | — |
| 2025-04-29 | $56.15 | $204.16 | 3,275,400 | — | — |
| 2025-04-28 | $55.75 | $202.71 | 3,566,500 | — | — |
| 2025-04-25 | $56.14 | $204.12 | 3,996,100 | — | — |
| 2025-04-24 | $56.39 | $205.03 | 3,532,900 | — | — |
| 2025-04-23 | $57.28 | $208.27 | 3,493,700 | — | — |
| 2025-04-22 | $58.06 | $211.11 | 3,556,000 | — | — |
| 2025-04-21 | $57.67 | $209.69 | 3,885,500 | — | — |
| 2025-04-17 | $57.51 | $209.11 | 3,368,900 | — | — |
| 2025-04-16 | $56.47 | $205.32 | 4,202,500 | — | — |
| 2025-04-15 | $57.85 | $210.34 | 4,145,500 | — | — |
| 2025-04-14 | $59.00 | $214.52 | 4,153,900 | — | — |
| 2025-04-11 | $57.97 | $210.78 | 4,235,600 | — | — |
| 2025-04-10 | $57.17 | $207.87 | 5,031,100 | — | — |
| 2025-04-09 | $58.06 | $208.92 | 7,453,800 | — | — |
| 2025-04-08 | $56.70 | $204.03 | 10,132,300 | — | — |
| 2025-04-07 | $58.63 | $210.98 | 8,031,900 | — | — |
| 2025-04-04 | $59.61 | $214.50 | 7,577,900 | — | — |
| 2025-04-03 | $60.97 | $219.40 | 7,965,600 | — | — |
| 2025-04-02 | $59.19 | $212.99 | 3,952,400 | — | — |
| 2025-04-01 | $59.72 | $214.90 | 4,037,400 | — | — |
| 2025-03-31 | $59.79 | $215.15 | 5,336,400 | — | — |
| 2025-03-28 | $59.11 | $212.70 | 5,763,500 | — | — |
| 2025-03-27 | $59.66 | $214.68 | 4,013,100 | — | — |
| 2025-03-26 | $59.07 | $212.56 | 5,204,200 | — | — |
| 2025-03-25 | $57.79 | $207.95 | 4,987,900 | — | — |
| 2025-03-24 | $58.17 | $209.32 | 5,381,900 | — | — |
| 2025-03-21 | $58.64 | $211.01 | 48,561,100 | — | — |
| 2025-03-20 | $58.31 | $209.82 | 7,132,300 | — | — |
| 2025-03-19 | $59.20 | $213.03 | 9,743,300 | — | — |
| 2025-03-18 | $60.44 | $217.49 | 7,385,200 | — | — |
| 2025-03-17 | $60.94 | $219.29 | 4,770,400 | — | — |
| 2025-03-14 | $59.56 | $214.32 | 5,510,200 | — | — |
| 2025-03-13 | $59.85 | $215.37 | 4,059,600 | — | — |
| 2025-03-12 | $60.03 | $216.01 | 5,266,500 | — | — |
| 2025-03-11 | $62.33 | $224.29 | 7,594,400 | — | — |
| 2025-03-10 | $65.30 | $234.98 | 8,862,600 | — | — |
| 2025-03-07 | $64.50 | $232.10 | 9,001,900 | — | — |
| 2025-03-06 | $62.22 | $223.89 | 4,582,500 | — | — |
| 2025-03-05 | $60.96 | $219.36 | 4,950,000 | — | — |
| 2025-03-04 | $61.14 | $220.01 | 6,004,100 | — | — |
| 2025-03-03 | $62.07 | $223.35 | 4,098,800 | — | — |
| 2025-02-28 | $60.62 | $218.14 | 8,139,600 | — | — |
| 2025-02-27 | $59.98 | $215.83 | 3,976,300 | — | — |
| 2025-02-26 | $59.29 | $213.35 | 5,311,500 | — | — |
| 2025-02-25 | $61.59 | $221.63 | 5,410,600 | — | — |
| 2025-02-24 | $61.34 | $220.73 | 5,464,900 | — | — |
| 2025-02-21 | $61.00 | $219.50 | 5,218,900 | — | — |
| 2025-02-20 | $59.19 | $212.99 | 2,953,100 | — | — |
| 2025-02-19 | $57.99 | $208.67 | 3,864,200 | — | — |
| 2025-02-18 | $57.56 | $207.12 | 8,367,300 | — | — |
| 2025-02-14 | $58.84 | $211.73 | 4,690,300 | — | — |
| 2025-02-13 | $59.54 | $214.25 | 4,581,000 | — | — |
| 2025-02-12 | $58.44 | $210.29 | 5,724,800 | — | — |
| 2025-02-11 | $59.35 | $213.57 | 4,481,500 | — | — |
| 2025-02-10 | $58.08 | $209.00 | 4,939,900 | — | — |
| 2025-02-07 | $58.82 | $211.66 | 7,988,100 | — | — |
| 2025-02-06 | $59.24 | $213.17 | 4,991,800 | — | — |
| 2025-02-05 | $59.55 | $214.29 | 4,122,200 | — | — |
| 2025-02-04 | $58.91 | $211.98 | 4,615,100 | — | — |
| 2025-02-03 | $59.87 | $215.44 | 5,434,900 | — | — |
| 2025-01-31 | $60.14 | $216.41 | 4,017,600 | — | — |
| 2025-01-30 | $60.65 | $218.24 | 3,233,300 | — | — |
| 2025-01-29 | $59.90 | $215.55 | 2,878,900 | — | — |
| 2025-01-28 | $59.80 | $215.19 | 3,885,300 | — | — |
| 2025-01-27 | $61.64 | $221.81 | 5,232,200 | — | — |
| 2025-01-24 | $60.38 | $217.27 | 3,522,900 | — | — |
| 2025-01-23 | $59.56 | $214.32 | 3,450,600 | — | — |
| 2025-01-22 | $59.32 | $213.46 | 4,112,900 | — | — |
| 2025-01-21 | $60.06 | $216.12 | 4,676,900 | — | — |
| 2025-01-17 | $59.63 | $214.57 | 4,458,400 | — | — |
| 2025-01-16 | $59.16 | $212.88 | 3,794,800 | — | — |
| 2025-01-15 | $58.31 | $209.82 | 4,951,300 | — | — |
| 2025-01-14 | $58.78 | $211.51 | 5,140,200 | — | — |
| 2025-01-13 | $59.33 | $213.49 | 6,108,100 | — | — |
| 2025-01-10 | $58.50 | $210.51 | 5,938,000 | — | — |
| 2025-01-08 | $60.97 | $217.24 | 5,362,400 | — | — |
| 2025-01-07 | $60.89 | $216.95 | 4,046,800 | — | — |
| 2025-01-06 | $61.50 | $219.12 | 5,393,100 | — | — |
| 2025-01-03 | $63.88 | $227.60 | 3,200,500 | — | — |
| 2025-01-02 | $63.54 | $226.39 | 3,360,400 | — | — |