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
- 1970-01-02 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 | $39.39 | $294.63 | 2,524,500 | — | — |
| 2025-12-30 | $39.73 | $297.17 | 2,071,100 | — | — |
| 2025-12-29 | $39.86 | $298.14 | 2,938,800 | — | — |
| 2025-12-26 | $39.89 | $298.37 | 2,502,200 | — | — |
| 2025-12-24 | $39.37 | $294.48 | 1,064,300 | — | — |
| 2025-12-23 | $39.46 | $295.15 | 3,319,600 | — | — |
| 2025-12-22 | $39.29 | $293.88 | 4,492,800 | — | — |
| 2025-12-19 | $38.24 | $286.03 | 9,265,500 | — | — |
| 2025-12-18 | $38.60 | $288.72 | 3,485,700 | — | — |
| 2025-12-17 | $38.69 | $289.39 | 3,495,700 | — | — |
| 2025-12-16 | $38.61 | $288.80 | 3,918,100 | — | — |
| 2025-12-15 | $38.60 | $288.72 | 4,468,100 | — | — |
| 2025-12-12 | $38.54 | $288.27 | 8,580,500 | — | — |
| 2025-12-11 | $39.05 | $292.09 | 6,118,500 | — | — |
| 2025-12-10 | $39.12 | $292.61 | 6,782,400 | — | — |
| 2025-12-09 | $37.58 | $281.09 | 4,599,600 | — | — |
| 2025-12-08 | $38.51 | $288.05 | 3,716,000 | — | — |
| 2025-12-05 | $39.06 | $292.16 | 3,397,200 | — | — |
| 2025-12-04 | $39.13 | $292.68 | 4,444,700 | — | — |
| 2025-12-03 | $39.22 | $293.36 | 4,949,200 | — | — |
| 2025-12-02 | $37.85 | $283.11 | 6,193,200 | — | — |
| 2025-12-01 | $39.19 | $293.13 | 3,201,100 | — | — |
| 2025-11-28 | $39.48 | $295.30 | 1,681,400 | — | — |
| 2025-11-26 | $39.36 | $294.41 | 3,301,200 | — | — |
| 2025-11-25 | $39.13 | $292.68 | 5,149,300 | — | — |
| 2025-11-24 | $37.59 | $281.17 | 8,743,400 | — | — |
| 2025-11-21 | $37.67 | $281.76 | 5,525,200 | — | — |
| 2025-11-20 | $35.60 | $266.28 | 4,366,500 | — | — |
| 2025-11-19 | $36.39 | $272.19 | 4,073,500 | — | — |
| 2025-11-18 | $36.85 | $275.63 | 5,337,400 | — | — |
| 2025-11-17 | $36.69 | $274.43 | 4,239,900 | — | — |
| 2025-11-14 | $37.35 | $279.37 | 3,707,600 | — | — |
| 2025-11-13 | $37.89 | $279.95 | 4,020,800 | — | — |
| 2025-11-12 | $38.17 | $282.02 | 4,444,200 | — | — |
| 2025-11-11 | $38.50 | $284.45 | 4,025,200 | — | — |
| 2025-11-10 | $37.93 | $280.24 | 5,066,900 | — | — |
| 2025-11-07 | $38.10 | $281.50 | 6,324,900 | — | — |
| 2025-11-06 | $36.54 | $269.97 | 5,052,200 | — | — |
| 2025-11-05 | $36.32 | $268.35 | 7,425,400 | — | — |
| 2025-11-04 | $36.56 | $270.12 | 7,133,400 | — | — |
| 2025-11-03 | $36.93 | $272.85 | 8,036,600 | — | — |
| 2025-10-31 | $38.64 | $285.49 | 10,404,100 | — | — |
| 2025-10-30 | $38.63 | $285.41 | 16,290,200 | — | — |
| 2025-10-29 | $44.23 | $326.79 | 7,383,200 | — | — |
| 2025-10-28 | $47.13 | $348.22 | 4,441,800 | — | — |
| 2025-10-27 | $48.19 | $356.05 | 3,734,100 | — | — |
| 2025-10-24 | $48.87 | $361.07 | 3,862,300 | — | — |
| 2025-10-23 | $49.10 | $362.77 | 4,571,500 | — | — |
| 2025-10-22 | $47.95 | $354.27 | 2,716,900 | — | — |
| 2025-10-21 | $47.68 | $352.28 | 3,301,100 | — | — |
| 2025-10-20 | $47.89 | $353.83 | 3,292,900 | — | — |
| 2025-10-17 | $46.58 | $344.15 | 4,808,100 | — | — |
| 2025-10-16 | $46.64 | $344.60 | 3,568,700 | — | — |
| 2025-10-15 | $46.94 | $346.81 | 3,900,200 | — | — |
| 2025-10-14 | $46.67 | $344.82 | 4,880,700 | — | — |
| 2025-10-13 | $45.65 | $337.28 | 4,240,300 | — | — |
| 2025-10-10 | $45.69 | $337.58 | 6,369,700 | — | — |
| 2025-10-09 | $46.42 | $342.97 | 3,206,500 | — | — |
| 2025-10-08 | $46.66 | $344.74 | 3,566,300 | — | — |
| 2025-10-07 | $45.94 | $339.42 | 3,875,300 | — | — |
| 2025-10-06 | $45.88 | $338.98 | 6,649,200 | — | — |
| 2025-10-03 | $47.17 | $348.51 | 2,766,500 | — | — |
| 2025-10-02 | $46.65 | $344.67 | 2,394,300 | — | — |
| 2025-10-01 | $46.25 | $341.71 | 4,362,200 | — | — |
| 2025-09-30 | $46.40 | $342.82 | 3,426,100 | — | — |
| 2025-09-29 | $46.08 | $340.46 | 4,175,100 | — | — |
| 2025-09-26 | $45.32 | $334.84 | 2,637,000 | — | — |
| 2025-09-25 | $45.32 | $334.84 | 2,390,000 | — | — |
| 2025-09-24 | $46.25 | $341.71 | 2,660,700 | — | — |
| 2025-09-23 | $46.37 | $342.60 | 2,117,000 | — | — |
| 2025-09-22 | $46.16 | $341.05 | 3,945,100 | — | — |
| 2025-09-19 | $46.43 | $343.04 | 9,209,800 | — | — |
| 2025-09-18 | $47.11 | $348.07 | 3,370,100 | — | — |
| 2025-09-17 | $46.94 | $346.81 | 4,793,600 | — | — |
| 2025-09-16 | $46.24 | $341.64 | 4,861,700 | — | — |
| 2025-09-15 | $45.57 | $336.69 | 3,748,300 | — | — |
| 2025-09-12 | $45.99 | $339.79 | 2,883,500 | — | — |
| 2025-09-11 | $46.53 | $343.78 | 3,447,000 | — | — |
| 2025-09-10 | $46.47 | $343.34 | 4,066,800 | — | — |
| 2025-09-09 | $46.88 | $346.37 | 3,242,900 | — | — |
| 2025-09-08 | $47.41 | $350.28 | 4,907,300 | — | — |
| 2025-09-05 | $48.69 | $359.74 | 2,605,800 | — | — |
| 2025-09-04 | $48.31 | $356.93 | 4,299,600 | — | — |
| 2025-09-03 | $48.17 | $355.90 | 3,312,200 | — | — |
| 2025-09-02 | $49.17 | $363.29 | 3,543,600 | — | — |
| 2025-08-29 | $49.68 | $367.06 | 3,450,500 | — | — |
| 2025-08-28 | $48.96 | $361.74 | 3,211,800 | — | — |
| 2025-08-27 | $48.37 | $357.38 | 2,035,200 | — | — |
| 2025-08-26 | $48.78 | $360.41 | 4,896,100 | — | — |
| 2025-08-25 | $49.39 | $364.91 | 3,943,400 | — | — |
| 2025-08-22 | $48.89 | $361.22 | 3,683,200 | — | — |
| 2025-08-21 | $48.03 | $354.86 | 4,807,900 | — | — |
| 2025-08-20 | $47.01 | $347.33 | 2,946,800 | — | — |
| 2025-08-19 | $47.32 | $349.62 | 4,071,200 | — | — |
| 2025-08-18 | $46.86 | $346.22 | 3,419,500 | — | — |
| 2025-08-15 | $46.60 | $344.30 | 3,522,600 | — | — |
| 2025-08-14 | $47.76 | $349.45 | 3,822,900 | — | — |
| 2025-08-13 | $48.64 | $355.89 | 3,674,800 | — | — |
| 2025-08-12 | $48.36 | $353.84 | 4,778,900 | — | — |
| 2025-08-11 | $47.16 | $345.06 | 3,116,200 | — | — |
| 2025-08-08 | $47.55 | $347.91 | 3,283,700 | — | — |
| 2025-08-07 | $48.04 | $351.50 | 3,359,100 | — | — |
| 2025-08-06 | $46.33 | $338.99 | 5,447,600 | — | — |
| 2025-08-05 | $46.11 | $337.38 | 4,334,700 | — | — |
| 2025-08-04 | $46.06 | $337.01 | 5,371,600 | — | — |
| 2025-08-01 | $46.41 | $339.57 | 10,778,900 | — | — |
| 2025-07-31 | $46.74 | $341.99 | 16,292,200 | — | — |
| 2025-07-30 | $53.63 | $392.40 | 5,326,100 | — | — |
| 2025-07-29 | $54.44 | $398.33 | 6,336,700 | — | — |
| 2025-07-28 | $55.50 | $406.08 | 4,357,300 | — | — |
| 2025-07-25 | $55.68 | $407.40 | 3,587,500 | — | — |
| 2025-07-24 | $54.80 | $400.96 | 6,130,600 | — | — |
| 2025-07-23 | $54.10 | $395.84 | 5,088,200 | — | — |
| 2025-07-22 | $52.65 | $385.23 | 4,117,400 | — | — |
| 2025-07-21 | $51.36 | $375.79 | 4,578,600 | — | — |
| 2025-07-18 | $50.35 | $368.40 | 2,959,700 | — | — |
| 2025-07-17 | $50.91 | $372.50 | 2,631,300 | — | — |
| 2025-07-16 | $51.29 | $375.28 | 3,350,100 | — | — |
| 2025-07-15 | $50.93 | $372.64 | 3,659,700 | — | — |
| 2025-07-14 | $52.12 | $381.35 | 3,149,300 | — | — |
| 2025-07-11 | $52.41 | $383.47 | 6,329,700 | — | — |
| 2025-07-10 | $52.41 | $383.47 | 4,097,900 | — | — |
| 2025-07-09 | $51.36 | $375.79 | 4,364,600 | — | — |
| 2025-07-08 | $50.60 | $370.23 | 3,883,200 | — | — |
| 2025-07-07 | $49.87 | $364.89 | 2,881,500 | — | — |
| 2025-07-03 | $50.43 | $368.99 | 2,049,900 | — | — |
| 2025-07-02 | $50.39 | $368.69 | 3,896,300 | — | — |
| 2025-07-01 | $49.45 | $361.81 | 4,782,200 | — | — |
| 2025-06-30 | $46.83 | $342.64 | 2,883,600 | — | — |
| 2025-06-27 | $47.37 | $346.60 | 4,305,500 | — | — |
| 2025-06-26 | $46.51 | $340.30 | 3,392,300 | — | — |
| 2025-06-25 | $46.40 | $339.50 | 3,625,100 | — | — |
| 2025-06-24 | $46.59 | $340.89 | 2,674,100 | — | — |
| 2025-06-23 | $46.09 | $337.23 | 3,364,800 | — | — |
| 2025-06-20 | $45.83 | $335.33 | 7,152,700 | — | — |
| 2025-06-18 | $46.12 | $337.45 | 3,557,200 | — | — |
| 2025-06-17 | $45.93 | $336.06 | 3,409,600 | — | — |
| 2025-06-16 | $46.58 | $340.82 | 2,618,500 | — | — |
| 2025-06-13 | $45.89 | $335.77 | 2,879,800 | — | — |
| 2025-06-12 | $47.15 | $344.99 | 2,746,600 | — | — |
| 2025-06-11 | $47.08 | $344.47 | 3,071,300 | — | — |
| 2025-06-10 | $47.62 | $348.42 | 3,225,500 | — | — |
| 2025-06-09 | $48.00 | $351.21 | 3,348,400 | — | — |
| 2025-06-06 | $47.35 | $346.45 | 2,936,400 | — | — |
| 2025-06-05 | $47.10 | $344.62 | 4,506,700 | — | — |
| 2025-06-04 | $47.29 | $346.01 | 3,831,500 | — | — |
| 2025-06-03 | $47.32 | $346.23 | 4,458,900 | — | — |
| 2025-06-02 | $47.20 | $345.35 | 5,150,300 | — | — |
| 2025-05-30 | $47.81 | $349.82 | 6,991,600 | — | — |
| 2025-05-29 | $47.95 | $350.84 | 3,197,100 | — | — |
| 2025-05-28 | $47.72 | $349.16 | 3,442,400 | — | — |
| 2025-05-27 | $48.56 | $355.30 | 3,052,300 | — | — |
| 2025-05-23 | $47.67 | $348.79 | 2,695,800 | — | — |
| 2025-05-22 | $48.63 | $352.43 | 2,708,100 | — | — |
| 2025-05-21 | $48.66 | $352.64 | 4,803,200 | — | — |
| 2025-05-20 | $50.01 | $362.43 | 2,979,700 | — | — |
| 2025-05-19 | $50.49 | $365.91 | 3,951,300 | — | — |
| 2025-05-16 | $50.14 | $363.37 | 5,159,300 | — | — |
| 2025-05-15 | $49.57 | $359.24 | 6,673,400 | — | — |
| 2025-05-14 | $50.32 | $364.67 | 10,253,000 | — | — |
| 2025-05-13 | $48.00 | $347.86 | 5,177,300 | — | — |
| 2025-05-12 | $47.91 | $347.21 | 6,755,600 | — | — |
| 2025-05-09 | $44.27 | $320.83 | 4,475,700 | — | — |
| 2025-05-08 | $44.92 | $325.54 | 3,426,300 | — | — |
| 2025-05-07 | $44.02 | $319.02 | 4,343,700 | — | — |
| 2025-05-06 | $44.45 | $322.13 | 5,344,100 | — | — |
| 2025-05-05 | $44.27 | $320.83 | 6,756,800 | — | — |
| 2025-05-02 | $45.84 | $332.21 | 3,784,100 | — | — |
| 2025-05-01 | $43.89 | $318.08 | 6,197,400 | — | — |
| 2025-04-30 | $45.68 | $331.05 | 10,716,800 | — | — |
| 2025-04-29 | $47.63 | $345.18 | 4,030,500 | — | — |
| 2025-04-28 | $47.48 | $344.09 | 3,479,600 | — | — |
| 2025-04-25 | $47.35 | $343.15 | 2,158,900 | — | — |
| 2025-04-24 | $47.63 | $345.18 | 2,200,200 | — | — |
| 2025-04-23 | $46.75 | $338.80 | 3,644,000 | — | — |
| 2025-04-22 | $46.48 | $336.85 | 2,621,500 | — | — |
| 2025-04-21 | $45.06 | $326.56 | 2,016,200 | — | — |
| 2025-04-17 | $46.28 | $335.40 | 3,511,100 | — | — |
| 2025-04-16 | $46.30 | $335.54 | 2,846,300 | — | — |
| 2025-04-15 | $46.87 | $339.67 | 2,737,900 | — | — |
| 2025-04-14 | $47.58 | $344.82 | 3,560,600 | — | — |
| 2025-04-11 | $46.84 | $339.45 | 5,351,300 | — | — |
| 2025-04-10 | $46.20 | $334.82 | 5,003,000 | — | — |
| 2025-04-09 | $49.02 | $355.25 | 7,956,700 | — | — |
| 2025-04-08 | $44.66 | $323.66 | 7,550,700 | — | — |
| 2025-04-07 | $46.74 | $338.73 | 7,771,500 | — | — |
| 2025-04-04 | $47.98 | $347.72 | 8,130,100 | — | — |
| 2025-04-03 | $49.18 | $356.41 | 9,255,900 | — | — |
| 2025-04-02 | $54.46 | $394.68 | 3,830,900 | — | — |
| 2025-04-01 | $53.65 | $388.81 | 3,376,300 | — | — |
| 2025-03-31 | $53.35 | $386.63 | 4,930,500 | — | — |
| 2025-03-28 | $53.21 | $385.62 | 4,877,200 | — | — |
| 2025-03-27 | $54.60 | $395.69 | 4,790,900 | — | — |
| 2025-03-26 | $55.41 | $401.56 | 8,955,800 | — | — |
| 2025-03-25 | $56.26 | $407.72 | 13,752,500 | — | — |
| 2025-03-24 | $52.83 | $382.87 | 8,781,600 | — | — |
| 2025-03-21 | $51.39 | $372.43 | 14,551,500 | — | — |
| 2025-03-20 | $52.29 | $378.95 | 6,445,600 | — | — |
| 2025-03-19 | $52.62 | $381.34 | 6,938,900 | — | — |
| 2025-03-18 | $52.04 | $377.14 | 4,312,900 | — | — |
| 2025-03-17 | $51.58 | $373.81 | 4,531,200 | — | — |
| 2025-03-14 | $51.41 | $372.57 | 4,689,700 | — | — |
| 2025-03-13 | $50.38 | $365.11 | 5,736,400 | — | — |
| 2025-03-12 | $50.63 | $366.92 | 5,136,600 | — | — |
| 2025-03-11 | $49.38 | $357.86 | 6,408,500 | — | — |
| 2025-03-10 | $49.90 | $361.63 | 8,218,700 | — | — |
| 2025-03-07 | $52.30 | $379.02 | 5,517,900 | — | — |
| 2025-03-06 | $51.71 | $374.75 | 5,122,200 | — | — |
| 2025-03-05 | $52.51 | $380.55 | 7,901,400 | — | — |
| 2025-03-04 | $51.30 | $371.78 | 7,899,500 | — | — |
| 2025-03-03 | $55.31 | $400.84 | 6,774,200 | — | — |
| 2025-02-28 | $56.35 | $408.37 | 12,128,600 | — | — |
| 2025-02-27 | $56.25 | $407.65 | 6,102,600 | — | — |
| 2025-02-26 | $55.73 | $403.88 | 6,415,000 | — | — |
| 2025-02-25 | $55.30 | $400.77 | 6,793,100 | — | — |
| 2025-02-24 | $55.30 | $400.77 | 5,965,000 | — | — |
| 2025-02-21 | $55.56 | $399.29 | 5,739,100 | — | — |
| 2025-02-20 | $56.06 | $402.89 | 6,321,800 | — | — |
| 2025-02-19 | $57.15 | $410.72 | 6,764,200 | — | — |
| 2025-02-18 | $57.28 | $411.66 | 7,137,100 | — | — |
| 2025-02-14 | $56.12 | $403.32 | 7,666,100 | — | — |
| 2025-02-13 | $55.44 | $398.43 | 11,234,200 | — | — |
| 2025-02-12 | $54.63 | $392.61 | 8,667,100 | — | — |
| 2025-02-11 | $55.64 | $399.87 | 12,376,500 | — | — |
| 2025-02-10 | $54.81 | $393.90 | 15,645,100 | — | — |
| 2025-02-07 | $56.07 | $402.96 | 46,714,100 | — | — |
| 2025-02-06 | $55.74 | $400.59 | 35,554,500 | — | — |
| 2025-02-05 | $53.88 | $387.22 | 20,261,500 | — | — |
| 2025-02-04 | $53.89 | $387.29 | 58,185,500 | — | — |
| 2025-02-03 | $55.83 | $401.23 | 10,314,700 | — | — |
| 2025-01-31 | $55.63 | $399.80 | 36,747,800 | — | — |
| 2025-01-30 | $57.05 | $410.00 | 13,415,400 | — | — |
| 2025-01-29 | $57.98 | $416.69 | 11,311,600 | — | — |
| 2025-01-28 | $59.12 | $424.88 | 6,895,500 | — | — |
| 2025-01-27 | $59.29 | $426.10 | 9,148,500 | — | — |
| 2025-01-24 | $60.09 | $431.85 | 8,813,800 | — | — |
| 2025-01-23 | $58.60 | $421.14 | 4,741,200 | — | — |
| 2025-01-22 | $58.19 | $418.20 | 5,058,800 | — | — |
| 2025-01-21 | $58.48 | $420.28 | 4,746,600 | — | — |
| 2025-01-17 | $56.93 | $409.14 | 4,816,200 | — | — |
| 2025-01-16 | $56.26 | $404.33 | 2,920,300 | — | — |
| 2025-01-15 | $55.66 | $400.01 | 3,972,200 | — | — |
| 2025-01-14 | $55.42 | $398.29 | 3,767,500 | — | — |
| 2025-01-13 | $53.89 | $387.29 | 6,044,200 | — | — |
| 2025-01-10 | $54.09 | $388.73 | 4,910,300 | — | — |
| 2025-01-08 | $54.68 | $392.97 | 4,125,000 | — | — |
| 2025-01-07 | $53.61 | $385.28 | 4,091,400 | — | — |
| 2025-01-06 | $53.50 | $384.49 | 3,889,300 | — | — |
| 2025-01-03 | $52.85 | $379.82 | 3,017,800 | — | — |
| 2025-01-02 | $53.16 | $382.05 | 3,501,600 | — | — |