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 | $44.53 | $169.38 | 1,085,000 | — | — |
| 2025-12-30 | $44.91 | $170.82 | 1,189,700 | — | — |
| 2025-12-29 | $45.43 | $172.80 | 850,500 | — | — |
| 2025-12-26 | $45.74 | $173.98 | 642,900 | — | — |
| 2025-12-24 | $46.01 | $175.01 | 486,200 | — | — |
| 2025-12-23 | $45.77 | $174.09 | 947,000 | — | — |
| 2025-12-22 | $46.14 | $175.50 | 1,407,000 | — | — |
| 2025-12-19 | $46.21 | $175.77 | 2,534,500 | — | — |
| 2025-12-18 | $45.85 | $174.40 | 1,618,800 | — | — |
| 2025-12-17 | $45.27 | $172.19 | 1,705,700 | — | — |
| 2025-12-16 | $45.30 | $172.31 | 1,963,200 | — | — |
| 2025-12-15 | $45.20 | $171.93 | 1,621,300 | — | — |
| 2025-12-12 | $45.06 | $171.39 | 1,333,800 | — | — |
| 2025-12-11 | $46.26 | $175.96 | 1,938,700 | — | — |
| 2025-12-10 | $45.02 | $171.24 | 3,183,900 | — | — |
| 2025-12-09 | $43.13 | $164.05 | 1,590,900 | — | — |
| 2025-12-08 | $42.99 | $163.52 | 1,542,800 | — | — |
| 2025-12-05 | $42.74 | $162.57 | 1,636,800 | — | — |
| 2025-12-04 | $42.54 | $161.81 | 1,922,600 | — | — |
| 2025-12-03 | $41.92 | $159.45 | 1,556,900 | — | — |
| 2025-12-02 | $40.94 | $155.72 | 1,329,500 | — | — |
| 2025-12-01 | $40.84 | $155.34 | 1,352,800 | — | — |
| 2025-11-28 | $41.14 | $156.48 | 518,300 | — | — |
| 2025-11-26 | $41.35 | $157.28 | 2,300,400 | — | — |
| 2025-11-25 | $41.01 | $155.99 | 2,335,900 | — | — |
| 2025-11-24 | $40.34 | $153.44 | 1,234,100 | — | — |
| 2025-11-21 | $39.93 | $151.88 | 1,534,800 | — | — |
| 2025-11-20 | $39.38 | $149.79 | 1,564,500 | — | — |
| 2025-11-19 | $39.91 | $151.80 | 982,600 | — | — |
| 2025-11-18 | $39.56 | $150.47 | 1,298,100 | — | — |
| 2025-11-17 | $39.37 | $149.75 | 1,503,700 | — | — |
| 2025-11-14 | $41.04 | $156.10 | 1,272,600 | — | — |
| 2025-11-13 | $41.08 | $156.26 | 1,244,700 | — | — |
| 2025-11-12 | $41.81 | $159.03 | 1,527,800 | — | — |
| 2025-11-11 | $41.22 | $156.79 | 1,537,500 | — | — |
| 2025-11-10 | $41.07 | $156.22 | 1,503,500 | — | — |
| 2025-11-07 | $41.15 | $156.52 | 1,504,400 | — | — |
| 2025-11-06 | $40.84 | $155.34 | 1,926,400 | — | — |
| 2025-11-05 | $40.79 | $155.15 | 1,882,100 | — | — |
| 2025-11-04 | $40.33 | $153.40 | 1,679,200 | — | — |
| 2025-11-03 | $40.60 | $154.43 | 2,417,300 | — | — |
| 2025-10-31 | $42.00 | $159.75 | 2,335,300 | — | — |
| 2025-10-30 | $40.69 | $154.77 | 2,539,700 | — | — |
| 2025-10-29 | $40.03 | $152.26 | 1,425,300 | — | — |
| 2025-10-28 | $40.12 | $152.60 | 1,329,400 | — | — |
| 2025-10-27 | $40.32 | $153.36 | 1,226,700 | — | — |
| 2025-10-24 | $39.93 | $151.88 | 834,900 | — | — |
| 2025-10-23 | $39.35 | $149.67 | 893,600 | — | — |
| 2025-10-22 | $39.42 | $149.94 | 1,209,800 | — | — |
| 2025-10-21 | $39.72 | $151.08 | 1,105,600 | — | — |
| 2025-10-20 | $39.00 | $148.34 | 997,400 | — | — |
| 2025-10-17 | $38.54 | $146.59 | 1,120,900 | — | — |
| 2025-10-16 | $38.04 | $144.69 | 1,837,900 | — | — |
| 2025-10-15 | $39.53 | $150.36 | 1,190,400 | — | — |
| 2025-10-14 | $40.25 | $153.10 | 1,026,900 | — | — |
| 2025-10-13 | $39.24 | $149.26 | 1,280,800 | — | — |
| 2025-10-10 | $38.04 | $144.69 | 1,489,400 | — | — |
| 2025-10-09 | $39.91 | $150.09 | 1,119,600 | — | — |
| 2025-10-08 | $39.88 | $149.98 | 1,391,200 | — | — |
| 2025-10-07 | $40.06 | $150.66 | 1,331,300 | — | — |
| 2025-10-06 | $40.25 | $151.37 | 1,840,500 | — | — |
| 2025-10-03 | $41.09 | $154.53 | 1,689,700 | — | — |
| 2025-10-02 | $40.35 | $151.75 | 1,277,400 | — | — |
| 2025-10-01 | $40.11 | $150.85 | 1,476,700 | — | — |
| 2025-09-30 | $40.33 | $151.67 | 1,302,100 | — | — |
| 2025-09-29 | $40.46 | $152.16 | 1,879,700 | — | — |
| 2025-09-26 | $40.67 | $152.95 | 1,309,300 | — | — |
| 2025-09-25 | $40.19 | $151.15 | 1,282,000 | — | — |
| 2025-09-24 | $40.76 | $153.29 | 1,100,200 | — | — |
| 2025-09-23 | $40.55 | $152.50 | 2,658,000 | — | — |
| 2025-09-22 | $41.03 | $154.31 | 2,013,600 | — | — |
| 2025-09-19 | $41.26 | $155.17 | 5,562,100 | — | — |
| 2025-09-18 | $39.80 | $149.68 | 2,090,800 | — | — |
| 2025-09-17 | $39.36 | $148.02 | 2,445,100 | — | — |
| 2025-09-16 | $39.44 | $148.33 | 3,031,900 | — | — |
| 2025-09-15 | $41.25 | $155.13 | 1,531,300 | — | — |
| 2025-09-12 | $42.15 | $158.52 | 1,399,600 | — | — |
| 2025-09-11 | $42.15 | $158.52 | 1,731,400 | — | — |
| 2025-09-10 | $41.55 | $156.26 | 1,494,800 | — | — |
| 2025-09-09 | $41.57 | $156.34 | 1,977,400 | — | — |
| 2025-09-08 | $41.68 | $156.75 | 3,395,400 | — | — |
| 2025-09-05 | $42.11 | $158.37 | 1,700,100 | — | — |
| 2025-09-04 | $43.22 | $162.54 | 1,293,700 | — | — |
| 2025-09-03 | $43.29 | $162.80 | 2,499,300 | — | — |
| 2025-09-02 | $42.67 | $160.47 | 1,478,200 | — | — |
| 2025-08-29 | $42.93 | $161.45 | 1,415,000 | — | — |
| 2025-08-28 | $42.77 | $160.85 | 1,330,500 | — | — |
| 2025-08-27 | $42.43 | $159.57 | 1,596,400 | — | — |
| 2025-08-26 | $42.61 | $160.25 | 1,459,800 | — | — |
| 2025-08-25 | $41.90 | $157.58 | 1,446,700 | — | — |
| 2025-08-22 | $41.94 | $157.73 | 1,868,700 | — | — |
| 2025-08-21 | $40.65 | $152.88 | 1,023,700 | — | — |
| 2025-08-20 | $40.88 | $153.74 | 1,299,600 | — | — |
| 2025-08-19 | $40.58 | $152.61 | 1,422,000 | — | — |
| 2025-08-18 | $40.19 | $151.15 | 1,515,600 | — | — |
| 2025-08-15 | $40.57 | $152.58 | 1,620,900 | — | — |
| 2025-08-14 | $40.98 | $154.12 | 1,740,100 | — | — |
| 2025-08-13 | $40.61 | $152.73 | 2,014,600 | — | — |
| 2025-08-12 | $39.70 | $149.30 | 1,709,400 | — | — |
| 2025-08-11 | $38.22 | $143.74 | 1,853,100 | — | — |
| 2025-08-08 | $38.16 | $143.51 | 2,579,000 | — | — |
| 2025-08-07 | $38.26 | $143.89 | 1,880,900 | — | — |
| 2025-08-06 | $39.44 | $148.33 | 2,782,000 | — | — |
| 2025-08-05 | $38.78 | $145.84 | 2,568,500 | — | — |
| 2025-08-04 | $37.92 | $142.61 | 2,454,700 | — | — |
| 2025-08-01 | $36.87 | $138.66 | 3,188,500 | — | — |
| 2025-07-31 | $38.11 | $143.32 | 6,386,100 | — | — |
| 2025-07-30 | $34.20 | $128.62 | 3,254,100 | — | — |
| 2025-07-29 | $35.04 | $131.78 | 2,830,800 | — | — |
| 2025-07-28 | $35.07 | $131.89 | 1,603,200 | — | — |
| 2025-07-25 | $34.83 | $130.99 | 1,154,300 | — | — |
| 2025-07-24 | $34.72 | $130.57 | 1,216,500 | — | — |
| 2025-07-23 | $35.26 | $132.61 | 1,497,200 | — | — |
| 2025-07-22 | $34.50 | $129.75 | 1,511,400 | — | — |
| 2025-07-21 | $34.12 | $128.32 | 1,886,200 | — | — |
| 2025-07-18 | $34.55 | $129.94 | 1,589,300 | — | — |
| 2025-07-17 | $34.48 | $129.67 | 1,933,000 | — | — |
| 2025-07-16 | $33.65 | $126.55 | 2,309,300 | — | — |
| 2025-07-15 | $33.37 | $125.50 | 2,166,000 | — | — |
| 2025-07-14 | $34.69 | $130.46 | 1,580,100 | — | — |
| 2025-07-11 | $34.07 | $128.13 | 1,463,400 | — | — |
| 2025-07-10 | $34.25 | $128.81 | 2,014,800 | — | — |
| 2025-07-09 | $34.42 | $127.75 | 1,996,400 | — | — |
| 2025-07-08 | $34.98 | $129.83 | 2,805,400 | — | — |
| 2025-07-07 | $34.28 | $127.23 | 2,119,700 | — | — |
| 2025-07-03 | $34.77 | $129.05 | 1,306,500 | — | — |
| 2025-07-02 | $34.97 | $129.80 | 1,935,500 | — | — |
| 2025-07-01 | $34.87 | $129.42 | 1,838,700 | — | — |
| 2025-06-30 | $34.60 | $128.42 | 2,136,600 | — | — |
| 2025-06-27 | $34.57 | $128.31 | 3,148,900 | — | — |
| 2025-06-26 | $34.52 | $128.13 | 2,377,900 | — | — |
| 2025-06-25 | $32.93 | $122.22 | 2,025,400 | — | — |
| 2025-06-24 | $33.15 | $123.04 | 2,446,800 | — | — |
| 2025-06-23 | $32.82 | $121.82 | 2,467,800 | — | — |
| 2025-06-20 | $33.01 | $122.52 | 2,657,400 | — | — |
| 2025-06-18 | $33.17 | $123.11 | 2,339,300 | — | — |
| 2025-06-17 | $32.86 | $121.96 | 2,577,500 | — | — |
| 2025-06-16 | $33.10 | $122.85 | 1,584,900 | — | — |
| 2025-06-13 | $32.47 | $120.52 | 1,180,200 | — | — |
| 2025-06-12 | $33.13 | $122.97 | 953,300 | — | — |
| 2025-06-11 | $33.06 | $122.71 | 1,155,100 | — | — |
| 2025-06-10 | $33.32 | $123.67 | 1,026,300 | — | — |
| 2025-06-09 | $33.45 | $124.15 | 1,099,400 | — | — |
| 2025-06-06 | $33.41 | $124.01 | 1,091,600 | — | — |
| 2025-06-05 | $32.81 | $121.78 | 1,079,700 | — | — |
| 2025-06-04 | $32.68 | $121.30 | 1,503,000 | — | — |
| 2025-06-03 | $33.23 | $123.34 | 2,092,200 | — | — |
| 2025-06-02 | $32.89 | $122.08 | 1,207,900 | — | — |
| 2025-05-30 | $33.14 | $123.00 | 1,556,100 | — | — |
| 2025-05-29 | $33.28 | $123.52 | 1,497,000 | — | — |
| 2025-05-28 | $32.89 | $122.08 | 1,158,900 | — | — |
| 2025-05-27 | $33.54 | $124.49 | 1,751,700 | — | — |
| 2025-05-23 | $32.38 | $120.18 | 1,286,500 | — | — |
| 2025-05-22 | $32.67 | $121.26 | 1,477,300 | — | — |
| 2025-05-21 | $32.62 | $121.07 | 1,605,900 | — | — |
| 2025-05-20 | $33.94 | $125.97 | 999,600 | — | — |
| 2025-05-19 | $34.28 | $127.23 | 1,453,200 | — | — |
| 2025-05-16 | $34.42 | $127.75 | 1,554,000 | — | — |
| 2025-05-15 | $34.10 | $126.57 | 1,810,200 | — | — |
| 2025-05-14 | $34.49 | $128.01 | 1,978,800 | — | — |
| 2025-05-13 | $35.49 | $131.73 | 2,265,000 | — | — |
| 2025-05-12 | $35.00 | $129.91 | 1,977,600 | — | — |
| 2025-05-09 | $33.35 | $123.78 | 1,465,700 | — | — |
| 2025-05-08 | $33.37 | $123.86 | 2,673,300 | — | — |
| 2025-05-07 | $33.99 | $126.16 | 4,092,700 | — | — |
| 2025-05-06 | $32.98 | $122.41 | 2,269,600 | — | — |
| 2025-05-05 | $32.93 | $122.22 | 1,592,800 | — | — |
| 2025-05-02 | $33.13 | $122.97 | 2,273,200 | — | — |
| 2025-05-01 | $31.97 | $118.66 | 1,738,900 | — | — |
| 2025-04-30 | $31.87 | $118.29 | 2,001,800 | — | — |
| 2025-04-29 | $32.59 | $120.96 | 2,018,100 | — | — |
| 2025-04-28 | $32.05 | $118.96 | 1,470,500 | — | — |
| 2025-04-25 | $31.73 | $117.77 | 1,122,600 | — | — |
| 2025-04-24 | $31.91 | $118.44 | 1,653,100 | — | — |
| 2025-04-23 | $30.85 | $114.50 | 1,467,100 | — | — |
| 2025-04-22 | $30.33 | $112.57 | 1,336,300 | — | — |
| 2025-04-21 | $29.31 | $108.79 | 2,173,100 | — | — |
| 2025-04-17 | $30.27 | $112.35 | 1,555,900 | — | — |
| 2025-04-16 | $30.03 | $111.46 | 2,001,400 | — | — |
| 2025-04-15 | $30.24 | $112.24 | 2,242,000 | — | — |
| 2025-04-14 | $29.98 | $111.27 | 3,000,200 | — | — |
| 2025-04-11 | $29.50 | $109.49 | 3,064,700 | — | — |
| 2025-04-10 | $29.78 | $110.53 | 3,452,700 | — | — |
| 2025-04-09 | $33.01 | $120.85 | 5,766,000 | — | — |
| 2025-04-08 | $28.95 | $105.99 | 2,656,600 | — | — |
| 2025-04-07 | $29.89 | $109.43 | 3,477,300 | — | — |
| 2025-04-04 | $29.97 | $109.72 | 3,648,100 | — | — |
| 2025-04-03 | $33.34 | $122.06 | 3,830,900 | — | — |
| 2025-04-02 | $37.27 | $136.45 | 1,806,400 | — | — |
| 2025-04-01 | $36.01 | $131.83 | 2,280,900 | — | — |
| 2025-03-31 | $35.91 | $131.47 | 1,928,800 | — | — |
| 2025-03-28 | $35.68 | $130.63 | 1,566,300 | — | — |
| 2025-03-27 | $36.78 | $134.65 | 1,444,700 | — | — |
| 2025-03-26 | $37.40 | $136.92 | 1,318,200 | — | — |
| 2025-03-25 | $37.69 | $137.98 | 1,687,500 | — | — |
| 2025-03-24 | $37.35 | $136.74 | 2,196,100 | — | — |
| 2025-03-21 | $35.91 | $131.47 | 10,519,300 | — | — |
| 2025-03-20 | $36.68 | $134.29 | 2,204,600 | — | — |
| 2025-03-19 | $37.02 | $135.53 | 1,241,700 | — | — |
| 2025-03-18 | $36.56 | $133.85 | 1,424,800 | — | — |
| 2025-03-17 | $37.04 | $135.60 | 2,008,000 | — | — |
| 2025-03-14 | $36.09 | $132.13 | 1,544,200 | — | — |
| 2025-03-13 | $34.46 | $126.16 | 1,646,300 | — | — |
| 2025-03-12 | $35.13 | $128.61 | 1,728,600 | — | — |
| 2025-03-11 | $34.81 | $127.44 | 2,553,300 | — | — |
| 2025-03-10 | $34.16 | $125.06 | 2,968,400 | — | — |
| 2025-03-07 | $35.60 | $130.33 | 1,645,400 | — | — |
| 2025-03-06 | $35.81 | $131.10 | 1,487,200 | — | — |
| 2025-03-05 | $36.46 | $133.48 | 2,198,900 | — | — |
| 2025-03-04 | $35.88 | $131.36 | 2,453,900 | — | — |
| 2025-03-03 | $37.92 | $138.83 | 1,805,700 | — | — |
| 2025-02-28 | $39.00 | $142.78 | 1,609,300 | — | — |
| 2025-02-27 | $37.97 | $139.01 | 1,122,700 | — | — |
| 2025-02-26 | $37.38 | $136.85 | 973,400 | — | — |
| 2025-02-25 | $37.33 | $136.67 | 1,664,500 | — | — |
| 2025-02-24 | $37.39 | $136.89 | 1,978,500 | — | — |
| 2025-02-21 | $37.55 | $137.47 | 1,660,000 | — | — |
| 2025-02-20 | $38.77 | $141.94 | 1,697,700 | — | — |
| 2025-02-19 | $39.07 | $143.04 | 1,818,500 | — | — |
| 2025-02-18 | $38.95 | $142.60 | 2,296,600 | — | — |
| 2025-02-14 | $39.09 | $143.11 | 1,802,400 | — | — |
| 2025-02-13 | $39.23 | $143.62 | 1,325,100 | — | — |
| 2025-02-12 | $38.93 | $142.52 | 1,720,500 | — | — |
| 2025-02-11 | $38.38 | $140.51 | 2,224,700 | — | — |
| 2025-02-10 | $37.93 | $138.86 | 2,418,600 | — | — |
| 2025-02-07 | $37.04 | $135.60 | 2,451,800 | — | — |
| 2025-02-06 | $35.77 | $130.95 | 2,906,200 | — | — |
| 2025-02-05 | $33.77 | $123.63 | 2,099,400 | — | — |
| 2025-02-04 | $33.69 | $123.34 | 1,107,400 | — | — |
| 2025-02-03 | $33.91 | $124.15 | 1,182,300 | — | — |
| 2025-01-31 | $35.16 | $128.72 | 1,525,400 | — | — |
| 2025-01-30 | $35.36 | $129.45 | 1,544,300 | — | — |
| 2025-01-29 | $35.32 | $129.31 | 2,002,800 | — | — |
| 2025-01-28 | $34.09 | $124.80 | 1,800,200 | — | — |
| 2025-01-27 | $33.90 | $124.11 | 1,098,500 | — | — |
| 2025-01-24 | $33.25 | $121.73 | 1,187,600 | — | — |
| 2025-01-23 | $33.49 | $122.61 | 1,053,400 | — | — |
| 2025-01-22 | $33.06 | $121.03 | 1,226,300 | — | — |
| 2025-01-21 | $33.27 | $121.80 | 953,300 | — | — |
| 2025-01-17 | $33.13 | $121.29 | 1,263,100 | — | — |
| 2025-01-16 | $32.69 | $119.68 | 1,059,900 | — | — |
| 2025-01-15 | $32.64 | $119.50 | 1,590,600 | — | — |
| 2025-01-14 | $31.49 | $115.29 | 1,178,700 | — | — |
| 2025-01-13 | $30.76 | $112.61 | 1,280,300 | — | — |
| 2025-01-10 | $30.06 | $110.05 | 1,602,000 | — | — |
| 2025-01-08 | $31.41 | $113.35 | 1,349,400 | — | — |
| 2025-01-07 | $31.78 | $114.68 | 1,378,100 | — | — |
| 2025-01-06 | $32.01 | $115.51 | 2,279,800 | — | — |
| 2025-01-03 | $32.37 | $116.81 | 1,157,500 | — | — |
| 2025-01-02 | $31.84 | $114.90 | 1,513,700 | — | — |