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
- 1980-03-28 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 | $49.04 | $236.40 | 1,584,800 | — | — |
| 2025-12-30 | $49.30 | $237.66 | 1,833,500 | — | — |
| 2025-12-29 | $49.11 | $236.74 | 1,820,800 | — | — |
| 2025-12-26 | $49.08 | $236.60 | 1,207,500 | — | — |
| 2025-12-24 | $48.96 | $236.02 | 1,064,900 | — | — |
| 2025-12-23 | $48.85 | $235.49 | 2,857,600 | — | — |
| 2025-12-22 | $48.59 | $234.23 | 2,602,800 | — | — |
| 2025-12-19 | $48.61 | $234.33 | 3,286,400 | — | — |
| 2025-12-18 | $48.29 | $232.79 | 3,470,100 | — | — |
| 2025-12-17 | $48.71 | $234.81 | 5,257,600 | — | — |
| 2025-12-16 | $48.78 | $235.15 | 3,800,700 | — | — |
| 2025-12-15 | $49.24 | $237.37 | 4,059,100 | — | — |
| 2025-12-12 | $48.81 | $235.29 | 2,972,500 | — | — |
| 2025-12-11 | $48.88 | $235.63 | 3,871,100 | — | — |
| 2025-12-10 | $48.41 | $233.37 | 2,988,000 | — | — |
| 2025-12-09 | $47.27 | $227.87 | 3,782,600 | — | — |
| 2025-12-08 | $48.47 | $233.65 | 4,354,000 | — | — |
| 2025-12-05 | $48.41 | $233.37 | 2,380,400 | — | — |
| 2025-12-04 | $48.57 | $234.14 | 3,326,100 | — | — |
| 2025-12-03 | $48.97 | $236.06 | 3,696,000 | — | — |
| 2025-12-02 | $48.27 | $232.69 | 4,840,400 | — | — |
| 2025-12-01 | $47.19 | $227.48 | 3,663,200 | — | — |
| 2025-11-28 | $47.86 | $230.71 | 2,851,800 | — | — |
| 2025-11-26 | $48.02 | $231.49 | 4,282,100 | — | — |
| 2025-11-25 | $47.55 | $229.22 | 6,602,200 | — | — |
| 2025-11-24 | $46.99 | $226.52 | 5,306,100 | — | — |
| 2025-11-21 | $47.19 | $227.48 | 4,235,300 | — | — |
| 2025-11-20 | $46.11 | $222.28 | 6,208,600 | — | — |
| 2025-11-19 | $46.34 | $223.39 | 6,213,100 | — | — |
| 2025-11-18 | $47.37 | $228.35 | 4,635,000 | — | — |
| 2025-11-17 | $47.53 | $229.12 | 3,735,100 | — | — |
| 2025-11-14 | $47.18 | $227.44 | 5,054,200 | — | — |
| 2025-11-13 | $48.14 | $230.05 | 4,035,800 | — | — |
| 2025-11-12 | $48.07 | $229.72 | 3,565,900 | — | — |
| 2025-11-11 | $48.41 | $231.34 | 3,916,100 | — | — |
| 2025-11-10 | $47.36 | $226.33 | 2,861,700 | — | — |
| 2025-11-07 | $46.63 | $222.84 | 5,552,900 | — | — |
| 2025-11-06 | $47.10 | $225.08 | 4,212,600 | — | — |
| 2025-11-05 | $46.69 | $223.12 | 5,525,000 | — | — |
| 2025-11-04 | $46.82 | $223.75 | 5,065,300 | — | — |
| 2025-11-03 | $46.35 | $221.50 | 4,764,800 | — | — |
| 2025-10-31 | $46.86 | $223.94 | 5,027,400 | — | — |
| 2025-10-30 | $46.94 | $224.32 | 8,724,800 | — | — |
| 2025-10-29 | $45.93 | $219.49 | 13,924,300 | — | — |
| 2025-10-28 | $43.70 | $208.84 | 8,410,100 | — | — |
| 2025-10-27 | $43.80 | $209.31 | 5,573,100 | — | — |
| 2025-10-24 | $43.24 | $206.64 | 9,860,100 | — | — |
| 2025-10-23 | $45.54 | $217.63 | 7,897,600 | — | — |
| 2025-10-22 | $44.26 | $211.51 | 3,044,500 | — | — |
| 2025-10-21 | $43.94 | $209.98 | 3,909,800 | — | — |
| 2025-10-20 | $44.12 | $210.84 | 3,216,800 | — | — |
| 2025-10-17 | $43.91 | $209.84 | 4,076,100 | — | — |
| 2025-10-16 | $43.77 | $209.17 | 2,609,700 | — | — |
| 2025-10-15 | $43.78 | $209.22 | 4,551,800 | — | — |
| 2025-10-14 | $44.15 | $210.99 | 3,693,700 | — | — |
| 2025-10-13 | $43.69 | $208.79 | 3,151,500 | — | — |
| 2025-10-10 | $43.54 | $208.07 | 5,318,600 | — | — |
| 2025-10-09 | $43.44 | $207.59 | 4,429,700 | — | — |
| 2025-10-08 | $43.35 | $207.16 | 2,947,900 | — | — |
| 2025-10-07 | $43.50 | $207.88 | 3,867,500 | — | — |
| 2025-10-06 | $43.45 | $207.64 | 6,465,400 | — | — |
| 2025-10-03 | $43.35 | $207.16 | 13,115,700 | — | — |
| 2025-10-02 | $43.69 | $208.79 | 13,319,100 | — | — |
| 2025-10-01 | $45.51 | $217.49 | 14,144,200 | — | — |
| 2025-09-30 | $43.16 | $206.25 | 11,695,600 | — | — |
| 2025-09-29 | $41.10 | $196.41 | 7,271,600 | — | — |
| 2025-09-26 | $39.85 | $190.44 | 4,760,800 | — | — |
| 2025-09-25 | $39.52 | $188.86 | 4,638,100 | — | — |
| 2025-09-24 | $40.18 | $192.01 | 3,285,900 | — | — |
| 2025-09-23 | $40.52 | $193.64 | 3,389,300 | — | — |
| 2025-09-22 | $40.91 | $195.50 | 3,093,500 | — | — |
| 2025-09-19 | $40.67 | $194.36 | 3,691,400 | — | — |
| 2025-09-18 | $40.30 | $192.59 | 2,019,500 | — | — |
| 2025-09-17 | $40.36 | $192.87 | 3,929,300 | — | — |
| 2025-09-16 | $40.05 | $191.39 | 3,238,700 | — | — |
| 2025-09-15 | $40.30 | $192.59 | 2,793,600 | — | — |
| 2025-09-12 | $40.83 | $195.12 | 4,742,000 | — | — |
| 2025-09-11 | $41.48 | $198.23 | 2,653,400 | — | — |
| 2025-09-10 | $40.50 | $193.54 | 3,014,100 | — | — |
| 2025-09-09 | $40.78 | $194.88 | 9,420,700 | — | — |
| 2025-09-08 | $40.05 | $191.39 | 2,817,300 | — | — |
| 2025-09-05 | $40.50 | $193.54 | 6,540,600 | — | — |
| 2025-09-04 | $39.61 | $189.29 | 2,935,700 | — | — |
| 2025-09-03 | $39.36 | $188.10 | 4,207,600 | — | — |
| 2025-09-02 | $38.96 | $186.18 | 4,325,800 | — | — |
| 2025-08-29 | $39.67 | $189.58 | 3,591,600 | — | — |
| 2025-08-28 | $39.44 | $188.48 | 4,676,900 | — | — |
| 2025-08-27 | $39.91 | $190.72 | 3,757,900 | — | — |
| 2025-08-26 | $39.83 | $190.34 | 2,280,600 | — | — |
| 2025-08-25 | $39.64 | $189.43 | 1,877,900 | — | — |
| 2025-08-22 | $40.19 | $192.06 | 3,403,700 | — | — |
| 2025-08-21 | $40.08 | $191.54 | 2,140,000 | — | — |
| 2025-08-20 | $40.07 | $191.49 | 4,492,300 | — | — |
| 2025-08-19 | $39.62 | $189.34 | 3,447,800 | — | — |
| 2025-08-18 | $39.07 | $186.71 | 2,442,400 | — | — |
| 2025-08-15 | $39.36 | $188.10 | 3,038,500 | — | — |
| 2025-08-14 | $39.23 | $185.43 | 2,705,200 | — | — |
| 2025-08-13 | $39.13 | $184.96 | 3,493,200 | — | — |
| 2025-08-12 | $38.22 | $180.65 | 2,655,500 | — | — |
| 2025-08-11 | $37.71 | $178.24 | 2,605,600 | — | — |
| 2025-08-08 | $37.80 | $178.67 | 3,409,800 | — | — |
| 2025-08-07 | $37.58 | $177.63 | 3,709,800 | — | — |
| 2025-08-06 | $36.75 | $173.71 | 3,121,300 | — | — |
| 2025-08-05 | $37.32 | $176.40 | 3,405,300 | — | — |
| 2025-08-04 | $37.68 | $178.10 | 3,288,100 | — | — |
| 2025-08-01 | $37.56 | $177.54 | 3,678,400 | — | — |
| 2025-07-31 | $37.15 | $175.60 | 8,005,800 | — | — |
| 2025-07-30 | $38.97 | $184.20 | 7,846,700 | — | — |
| 2025-07-29 | $37.67 | $178.05 | 6,336,400 | — | — |
| 2025-07-28 | $37.45 | $177.02 | 3,731,500 | — | — |
| 2025-07-25 | $37.97 | $179.47 | 4,016,800 | — | — |
| 2025-07-24 | $38.23 | $180.70 | 4,735,200 | — | — |
| 2025-07-23 | $38.03 | $179.76 | 13,453,900 | — | — |
| 2025-07-22 | $37.02 | $174.98 | 5,146,600 | — | — |
| 2025-07-21 | $36.20 | $171.11 | 3,344,200 | — | — |
| 2025-07-18 | $36.31 | $171.63 | 6,134,600 | — | — |
| 2025-07-17 | $36.47 | $172.38 | 14,706,000 | — | — |
| 2025-07-16 | $38.28 | $180.94 | 6,323,800 | — | — |
| 2025-07-15 | $37.82 | $178.76 | 8,569,200 | — | — |
| 2025-07-14 | $38.29 | $180.99 | 4,798,000 | — | — |
| 2025-07-11 | $38.28 | $180.94 | 6,299,600 | — | — |
| 2025-07-10 | $39.58 | $187.08 | 6,087,300 | — | — |
| 2025-07-09 | $39.04 | $184.53 | 3,624,200 | — | — |
| 2025-07-08 | $38.48 | $181.88 | 5,121,300 | — | — |
| 2025-07-07 | $38.19 | $180.51 | 3,866,100 | — | — |
| 2025-07-03 | $38.18 | $180.47 | 3,002,600 | — | — |
| 2025-07-02 | $38.51 | $182.03 | 4,880,200 | — | — |
| 2025-07-01 | $38.95 | $184.11 | 6,553,700 | — | — |
| 2025-06-30 | $38.40 | $181.51 | 4,803,600 | — | — |
| 2025-06-27 | $38.58 | $182.36 | 4,919,200 | — | — |
| 2025-06-26 | $38.55 | $182.21 | 4,773,200 | — | — |
| 2025-06-25 | $38.28 | $180.94 | 3,829,500 | — | — |
| 2025-06-24 | $38.68 | $182.83 | 4,820,900 | — | — |
| 2025-06-23 | $38.26 | $180.84 | 4,858,800 | — | — |
| 2025-06-20 | $38.07 | $179.95 | 8,245,800 | — | — |
| 2025-06-18 | $38.64 | $182.64 | 8,171,500 | — | — |
| 2025-06-17 | $39.72 | $187.74 | 4,685,400 | — | — |
| 2025-06-16 | $40.49 | $191.38 | 4,651,900 | — | — |
| 2025-06-13 | $40.86 | $193.13 | 7,658,600 | — | — |
| 2025-06-12 | $42.49 | $200.84 | 3,558,700 | — | — |
| 2025-06-11 | $41.62 | $196.73 | 4,494,300 | — | — |
| 2025-06-10 | $41.30 | $195.21 | 5,087,700 | — | — |
| 2025-06-09 | $40.86 | $193.13 | 3,919,700 | — | — |
| 2025-06-06 | $41.20 | $194.74 | 3,225,600 | — | — |
| 2025-06-05 | $41.15 | $194.50 | 3,248,700 | — | — |
| 2025-06-04 | $40.80 | $192.85 | 2,939,700 | — | — |
| 2025-06-03 | $40.46 | $191.24 | 6,328,900 | — | — |
| 2025-06-02 | $41.66 | $196.91 | 4,420,000 | — | — |
| 2025-05-30 | $41.03 | $193.94 | 7,372,600 | — | — |
| 2025-05-29 | $40.00 | $189.07 | 5,048,100 | — | — |
| 2025-05-28 | $39.18 | $185.19 | 4,221,400 | — | — |
| 2025-05-27 | $39.44 | $186.42 | 3,511,800 | — | — |
| 2025-05-23 | $38.66 | $182.73 | 3,666,900 | — | — |
| 2025-05-22 | $38.92 | $183.96 | 5,844,700 | — | — |
| 2025-05-21 | $38.54 | $182.17 | 2,996,400 | — | — |
| 2025-05-20 | $38.40 | $181.51 | 2,749,200 | — | — |
| 2025-05-19 | $37.96 | $179.43 | 3,866,900 | — | — |
| 2025-05-16 | $37.64 | $177.91 | 7,222,100 | — | — |
| 2025-05-15 | $37.57 | $175.55 | 7,527,800 | — | — |
| 2025-05-14 | $36.22 | $169.25 | 7,084,200 | — | — |
| 2025-05-13 | $36.35 | $169.85 | 5,083,800 | — | — |
| 2025-05-12 | $37.37 | $174.62 | 6,018,200 | — | — |
| 2025-05-09 | $36.62 | $171.12 | 3,511,500 | — | — |
| 2025-05-08 | $36.87 | $172.28 | 5,942,700 | — | — |
| 2025-05-07 | $37.17 | $173.69 | 5,029,400 | — | — |
| 2025-05-06 | $37.50 | $175.23 | 9,185,600 | — | — |
| 2025-05-05 | $38.85 | $181.54 | 2,821,000 | — | — |
| 2025-05-02 | $39.07 | $182.56 | 4,287,300 | — | — |
| 2025-05-01 | $38.75 | $181.07 | 4,449,700 | — | — |
| 2025-04-30 | $39.85 | $186.21 | 8,033,100 | — | — |
| 2025-04-29 | $38.97 | $182.10 | 8,255,500 | — | — |
| 2025-04-28 | $38.06 | $177.84 | 5,758,800 | — | — |
| 2025-04-25 | $37.43 | $174.90 | 3,909,300 | — | — |
| 2025-04-24 | $37.50 | $175.23 | 4,765,100 | — | — |
| 2025-04-23 | $37.03 | $173.03 | 4,458,700 | — | — |
| 2025-04-22 | $36.63 | $171.16 | 6,776,500 | — | — |
| 2025-04-21 | $36.45 | $170.32 | 6,612,600 | — | — |
| 2025-04-17 | $35.93 | $167.89 | 4,813,900 | — | — |
| 2025-04-16 | $35.37 | $165.27 | 2,897,600 | — | — |
| 2025-04-15 | $35.68 | $166.72 | 3,700,500 | — | — |
| 2025-04-14 | $35.28 | $164.85 | 5,892,000 | — | — |
| 2025-04-11 | $34.64 | $161.86 | 9,084,600 | — | — |
| 2025-04-10 | $33.60 | $157.00 | 8,484,800 | — | — |
| 2025-04-09 | $34.48 | $161.12 | 9,674,200 | — | — |
| 2025-04-08 | $34.13 | $159.48 | 7,228,400 | — | — |
| 2025-04-07 | $34.84 | $162.80 | 7,495,400 | — | — |
| 2025-04-04 | $36.53 | $170.69 | 10,603,300 | — | — |
| 2025-04-03 | $39.01 | $182.28 | 10,939,900 | — | — |
| 2025-04-02 | $37.64 | $175.88 | 3,720,500 | — | — |
| 2025-04-01 | $37.87 | $176.96 | 5,290,700 | — | — |
| 2025-03-31 | $38.74 | $181.02 | 5,357,800 | — | — |
| 2025-03-28 | $38.74 | $181.02 | 3,220,400 | — | — |
| 2025-03-27 | $38.52 | $179.99 | 2,248,200 | — | — |
| 2025-03-26 | $38.31 | $179.01 | 4,916,100 | — | — |
| 2025-03-25 | $38.58 | $180.27 | 5,837,800 | — | — |
| 2025-03-24 | $38.57 | $180.23 | 4,066,700 | — | — |
| 2025-03-21 | $39.24 | $183.36 | 4,021,600 | — | — |
| 2025-03-20 | $39.41 | $184.15 | 3,346,100 | — | — |
| 2025-03-19 | $39.55 | $184.81 | 4,421,100 | — | — |
| 2025-03-18 | $40.39 | $188.73 | 3,657,700 | — | — |
| 2025-03-17 | $40.25 | $188.08 | 4,160,800 | — | — |
| 2025-03-14 | $39.49 | $184.53 | 4,939,500 | — | — |
| 2025-03-13 | $39.23 | $183.31 | 3,937,700 | — | — |
| 2025-03-12 | $38.88 | $181.68 | 5,601,000 | — | — |
| 2025-03-11 | $39.50 | $184.57 | 6,015,100 | — | — |
| 2025-03-10 | $40.32 | $188.40 | 7,799,300 | — | — |
| 2025-03-07 | $40.05 | $187.14 | 8,122,100 | — | — |
| 2025-03-06 | $39.30 | $183.64 | 5,511,200 | — | — |
| 2025-03-05 | $38.81 | $181.35 | 2,465,900 | — | — |
| 2025-03-04 | $38.43 | $179.57 | 6,829,600 | — | — |
| 2025-03-03 | $37.95 | $177.33 | 3,978,700 | — | — |
| 2025-02-28 | $37.59 | $175.65 | 6,046,000 | — | — |
| 2025-02-27 | $37.30 | $174.29 | 7,167,900 | — | — |
| 2025-02-26 | $37.40 | $174.76 | 7,938,100 | — | — |
| 2025-02-25 | $38.36 | $179.25 | 10,536,500 | — | — |
| 2025-02-24 | $37.08 | $173.26 | 2,857,800 | — | — |
| 2025-02-21 | $36.64 | $171.21 | 5,644,700 | — | — |
| 2025-02-20 | $36.96 | $170.83 | 6,244,700 | — | — |
| 2025-02-19 | $36.54 | $168.89 | 3,408,500 | — | — |
| 2025-02-18 | $36.61 | $169.21 | 4,368,300 | — | — |
| 2025-02-14 | $36.17 | $167.18 | 4,541,900 | — | — |
| 2025-02-13 | $36.55 | $168.94 | 4,462,600 | — | — |
| 2025-02-12 | $36.13 | $166.99 | 3,619,800 | — | — |
| 2025-02-11 | $36.07 | $166.72 | 4,893,000 | — | — |
| 2025-02-10 | $36.47 | $168.57 | 4,539,300 | — | — |
| 2025-02-07 | $36.04 | $166.58 | 5,356,500 | — | — |
| 2025-02-06 | $36.38 | $168.15 | 7,168,000 | — | — |
| 2025-02-05 | $37.70 | $174.25 | 10,193,200 | — | — |
| 2025-02-04 | $34.84 | $161.03 | 7,121,000 | — | — |
| 2025-02-03 | $34.90 | $161.31 | 3,280,000 | — | — |
| 2025-01-31 | $35.27 | $163.02 | 5,112,700 | — | — |
| 2025-01-30 | $35.36 | $163.44 | 5,020,400 | — | — |
| 2025-01-29 | $35.06 | $162.05 | 6,057,200 | — | — |
| 2025-01-28 | $35.10 | $162.23 | 4,552,900 | — | — |
| 2025-01-27 | $35.50 | $164.08 | 6,505,300 | — | — |
| 2025-01-24 | $34.27 | $158.40 | 3,165,900 | — | — |
| 2025-01-23 | $34.05 | $157.38 | 3,738,400 | — | — |
| 2025-01-22 | $33.43 | $154.51 | 3,546,100 | — | — |
| 2025-01-21 | $33.78 | $156.13 | 4,111,300 | — | — |
| 2025-01-17 | $33.43 | $154.51 | 3,930,400 | — | — |
| 2025-01-16 | $33.44 | $154.56 | 4,534,800 | — | — |
| 2025-01-15 | $32.80 | $151.60 | 4,782,300 | — | — |
| 2025-01-14 | $32.08 | $148.27 | 6,251,200 | — | — |
| 2025-01-13 | $32.70 | $151.14 | 4,673,700 | — | — |
| 2025-01-10 | $33.09 | $152.94 | 3,841,800 | — | — |
| 2025-01-08 | $33.75 | $155.99 | 2,709,100 | — | — |
| 2025-01-07 | $34.09 | $157.57 | 3,031,000 | — | — |
| 2025-01-06 | $33.96 | $156.96 | 3,333,800 | — | — |
| 2025-01-03 | $33.47 | $154.70 | 2,902,300 | — | — |
| 2025-01-02 | $33.95 | $156.92 | 1,999,000 | — | — |