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 | $80.76 | $182.17 | 354,900 | — | — |
| 2025-12-30 | $82.32 | $185.69 | 986,900 | — | — |
| 2025-12-29 | $81.92 | $184.79 | 1,235,600 | — | — |
| 2025-12-26 | $82.97 | $187.16 | 398,300 | — | — |
| 2025-12-24 | $82.55 | $186.21 | 198,700 | — | — |
| 2025-12-23 | $81.99 | $184.95 | 473,600 | — | — |
| 2025-12-22 | $82.44 | $185.96 | 736,100 | — | — |
| 2025-12-19 | $80.81 | $182.28 | 3,218,000 | — | — |
| 2025-12-18 | $85.21 | $192.21 | 662,900 | — | — |
| 2025-12-17 | $84.44 | $190.47 | 437,400 | — | — |
| 2025-12-16 | $84.44 | $190.47 | 839,700 | — | — |
| 2025-12-15 | $85.91 | $193.79 | 1,259,600 | — | — |
| 2025-12-12 | $86.67 | $195.50 | 1,828,300 | — | — |
| 2025-12-11 | $87.67 | $197.76 | 1,353,200 | — | — |
| 2025-12-10 | $87.12 | $196.52 | 1,462,900 | — | — |
| 2025-12-09 | $83.86 | $189.16 | 696,800 | — | — |
| 2025-12-08 | $84.60 | $190.83 | 761,100 | — | — |
| 2025-12-05 | $84.21 | $189.95 | 987,100 | — | — |
| 2025-12-04 | $82.19 | $185.40 | 671,800 | — | — |
| 2025-12-03 | $82.75 | $186.66 | 567,900 | — | — |
| 2025-12-02 | $81.84 | $184.61 | 848,600 | — | — |
| 2025-12-01 | $82.06 | $185.10 | 918,700 | — | — |
| 2025-11-28 | $82.01 | $184.99 | 1,106,200 | — | — |
| 2025-11-26 | $81.50 | $183.84 | 864,600 | — | — |
| 2025-11-25 | $81.38 | $183.57 | 1,190,700 | — | — |
| 2025-11-24 | $77.54 | $174.91 | 889,600 | — | — |
| 2025-11-21 | $77.75 | $175.38 | 920,500 | — | — |
| 2025-11-20 | $74.65 | $168.39 | 853,000 | — | — |
| 2025-11-19 | $74.99 | $169.16 | 714,600 | — | — |
| 2025-11-18 | $74.66 | $168.41 | 638,500 | — | — |
| 2025-11-17 | $74.60 | $168.28 | 1,421,700 | — | — |
| 2025-11-14 | $75.41 | $170.10 | 842,000 | — | — |
| 2025-11-13 | $75.87 | $170.51 | 865,900 | — | — |
| 2025-11-12 | $77.87 | $175.00 | 819,500 | — | — |
| 2025-11-11 | $77.72 | $174.67 | 774,100 | — | — |
| 2025-11-10 | $76.83 | $172.67 | 1,320,300 | — | — |
| 2025-11-07 | $78.50 | $176.42 | 1,239,500 | — | — |
| 2025-11-06 | $77.22 | $173.54 | 1,255,700 | — | — |
| 2025-11-05 | $78.18 | $175.70 | 3,349,800 | — | — |
| 2025-11-04 | $85.33 | $191.77 | 994,300 | — | — |
| 2025-11-03 | $86.07 | $193.43 | 638,400 | — | — |
| 2025-10-31 | $87.11 | $195.77 | 763,000 | — | — |
| 2025-10-30 | $88.22 | $198.27 | 528,300 | — | — |
| 2025-10-29 | $89.09 | $200.22 | 695,000 | — | — |
| 2025-10-28 | $91.40 | $205.41 | 543,600 | — | — |
| 2025-10-27 | $92.81 | $208.58 | 486,300 | — | — |
| 2025-10-24 | $92.78 | $208.51 | 704,900 | — | — |
| 2025-10-23 | $90.76 | $203.97 | 673,100 | — | — |
| 2025-10-22 | $90.38 | $203.12 | 588,700 | — | — |
| 2025-10-21 | $92.65 | $208.22 | 544,400 | — | — |
| 2025-10-20 | $90.75 | $203.95 | 397,500 | — | — |
| 2025-10-17 | $90.14 | $202.58 | 304,500 | — | — |
| 2025-10-16 | $90.26 | $202.85 | 632,800 | — | — |
| 2025-10-15 | $93.02 | $209.05 | 764,300 | — | — |
| 2025-10-14 | $92.79 | $208.54 | 803,300 | — | — |
| 2025-10-13 | $89.73 | $201.66 | 946,100 | — | — |
| 2025-10-10 | $88.83 | $199.64 | 1,110,500 | — | — |
| 2025-10-09 | $90.10 | $202.49 | 858,700 | — | — |
| 2025-10-08 | $90.31 | $202.96 | 615,700 | — | — |
| 2025-10-07 | $89.90 | $202.04 | 1,129,700 | — | — |
| 2025-10-06 | $89.19 | $200.45 | 567,100 | — | — |
| 2025-10-03 | $90.41 | $203.19 | 1,031,200 | — | — |
| 2025-10-02 | $89.98 | $202.22 | 693,400 | — | — |
| 2025-10-01 | $90.18 | $202.67 | 993,400 | — | — |
| 2025-09-30 | $88.84 | $199.66 | 1,198,000 | — | — |
| 2025-09-29 | $85.20 | $191.48 | 906,600 | — | — |
| 2025-09-26 | $84.72 | $190.40 | 770,000 | — | — |
| 2025-09-25 | $83.39 | $187.41 | 766,000 | — | — |
| 2025-09-24 | $83.39 | $187.41 | 1,241,400 | — | — |
| 2025-09-23 | $86.09 | $193.48 | 681,200 | — | — |
| 2025-09-22 | $86.89 | $195.28 | 740,500 | — | — |
| 2025-09-19 | $88.30 | $198.45 | 1,442,100 | — | — |
| 2025-09-18 | $90.94 | $204.38 | 1,136,200 | — | — |
| 2025-09-17 | $90.34 | $203.03 | 905,500 | — | — |
| 2025-09-16 | $93.93 | $211.10 | 512,100 | — | — |
| 2025-09-15 | $94.97 | $213.44 | 579,300 | — | — |
| 2025-09-12 | $95.91 | $215.55 | 303,900 | — | — |
| 2025-09-11 | $97.74 | $219.66 | 480,700 | — | — |
| 2025-09-10 | $95.41 | $214.42 | 555,400 | — | — |
| 2025-09-09 | $95.72 | $215.12 | 440,100 | — | — |
| 2025-09-08 | $99.28 | $223.12 | 632,500 | — | — |
| 2025-09-05 | $99.02 | $222.54 | 966,700 | — | — |
| 2025-09-04 | $96.76 | $217.46 | 1,082,500 | — | — |
| 2025-09-03 | $93.03 | $209.08 | 479,700 | — | — |
| 2025-09-02 | $93.21 | $209.48 | 586,100 | — | — |
| 2025-08-29 | $95.11 | $213.75 | 707,300 | — | — |
| 2025-08-28 | $95.70 | $215.08 | 719,800 | — | — |
| 2025-08-27 | $96.17 | $216.13 | 882,500 | — | — |
| 2025-08-26 | $97.34 | $218.76 | 1,490,700 | — | — |
| 2025-08-25 | $99.07 | $222.65 | 883,700 | — | — |
| 2025-08-22 | $99.48 | $223.57 | 1,315,500 | — | — |
| 2025-08-21 | $92.43 | $207.73 | 1,252,600 | — | — |
| 2025-08-20 | $92.82 | $208.60 | 1,072,300 | — | — |
| 2025-08-19 | $98.50 | $221.37 | 445,100 | — | — |
| 2025-08-18 | $97.13 | $218.29 | 672,100 | — | — |
| 2025-08-15 | $99.51 | $223.64 | 809,300 | — | — |
| 2025-08-14 | $100.37 | $224.94 | 859,600 | — | — |
| 2025-08-13 | $102.75 | $230.28 | 1,347,100 | — | — |
| 2025-08-12 | $95.60 | $214.25 | 1,339,500 | — | — |
| 2025-08-11 | $90.04 | $201.79 | 712,800 | — | — |
| 2025-08-08 | $90.81 | $203.52 | 646,100 | — | — |
| 2025-08-07 | $92.54 | $207.39 | 1,043,700 | — | — |
| 2025-08-06 | $93.24 | $208.96 | 2,406,600 | — | — |
| 2025-08-05 | $94.96 | $212.82 | 1,127,200 | — | — |
| 2025-08-04 | $91.83 | $205.80 | 809,500 | — | — |
| 2025-08-01 | $90.48 | $202.78 | 796,600 | — | — |
| 2025-07-31 | $90.41 | $202.62 | 996,400 | — | — |
| 2025-07-30 | $90.82 | $203.54 | 976,700 | — | — |
| 2025-07-29 | $90.01 | $201.72 | 535,500 | — | — |
| 2025-07-28 | $89.46 | $200.49 | 389,700 | — | — |
| 2025-07-25 | $89.84 | $201.34 | 453,100 | — | — |
| 2025-07-24 | $88.48 | $198.30 | 596,200 | — | — |
| 2025-07-23 | $89.16 | $199.82 | 378,600 | — | — |
| 2025-07-22 | $88.89 | $199.21 | 551,300 | — | — |
| 2025-07-21 | $86.07 | $192.89 | 364,200 | — | — |
| 2025-07-18 | $87.41 | $195.90 | 382,300 | — | — |
| 2025-07-17 | $88.56 | $198.47 | 576,800 | — | — |
| 2025-07-16 | $87.34 | $195.74 | 592,100 | — | — |
| 2025-07-15 | $87.12 | $195.25 | 469,900 | — | — |
| 2025-07-14 | $90.97 | $203.88 | 428,200 | — | — |
| 2025-07-11 | $92.91 | $208.22 | 528,900 | — | — |
| 2025-07-10 | $96.48 | $216.22 | 1,287,400 | — | — |
| 2025-07-09 | $90.50 | $202.82 | 510,500 | — | — |
| 2025-07-08 | $89.91 | $201.50 | 494,600 | — | — |
| 2025-07-07 | $89.48 | $200.54 | 501,600 | — | — |
| 2025-07-03 | $91.77 | $205.67 | 578,200 | — | — |
| 2025-07-02 | $92.58 | $207.48 | 488,400 | — | — |
| 2025-07-01 | $91.28 | $204.57 | 1,275,100 | — | — |
| 2025-06-30 | $85.99 | $192.71 | 824,100 | — | — |
| 2025-06-27 | $87.71 | $196.57 | 2,126,500 | — | — |
| 2025-06-26 | $87.82 | $196.82 | 696,400 | — | — |
| 2025-06-25 | $87.51 | $196.12 | 1,424,400 | — | — |
| 2025-06-24 | $88.19 | $197.65 | 657,900 | — | — |
| 2025-06-23 | $87.81 | $196.79 | 779,000 | — | — |
| 2025-06-20 | $86.60 | $194.08 | 1,618,400 | — | — |
| 2025-06-18 | $86.53 | $193.92 | 881,300 | — | — |
| 2025-06-17 | $85.98 | $192.69 | 1,352,400 | — | — |
| 2025-06-16 | $88.53 | $198.41 | 639,400 | — | — |
| 2025-06-13 | $88.30 | $197.89 | 701,900 | — | — |
| 2025-06-12 | $90.46 | $202.73 | 682,200 | — | — |
| 2025-06-11 | $89.00 | $199.46 | 1,372,300 | — | — |
| 2025-06-10 | $90.77 | $203.43 | 1,710,900 | — | — |
| 2025-06-09 | $92.47 | $207.24 | 545,300 | — | — |
| 2025-06-06 | $91.71 | $205.53 | 593,900 | — | — |
| 2025-06-05 | $92.47 | $207.24 | 562,600 | — | — |
| 2025-06-04 | $92.24 | $206.72 | 902,000 | — | — |
| 2025-06-03 | $91.16 | $204.30 | 873,800 | — | — |
| 2025-06-02 | $89.21 | $199.93 | 776,300 | — | — |
| 2025-05-30 | $90.07 | $201.86 | 728,700 | — | — |
| 2025-05-29 | $90.49 | $202.80 | 466,900 | — | — |
| 2025-05-28 | $89.71 | $201.05 | 978,900 | — | — |
| 2025-05-27 | $94.33 | $211.41 | 672,600 | — | — |
| 2025-05-23 | $92.64 | $207.62 | 832,600 | — | — |
| 2025-05-22 | $91.48 | $205.02 | 758,900 | — | — |
| 2025-05-21 | $91.27 | $204.55 | 1,485,700 | — | — |
| 2025-05-20 | $92.09 | $206.39 | 715,400 | — | — |
| 2025-05-19 | $94.86 | $211.97 | 636,300 | — | — |
| 2025-05-16 | $95.48 | $213.35 | 793,900 | — | — |
| 2025-05-15 | $93.44 | $208.79 | 439,900 | — | — |
| 2025-05-14 | $92.70 | $207.14 | 754,500 | — | — |
| 2025-05-13 | $93.94 | $209.91 | 581,000 | — | — |
| 2025-05-12 | $94.50 | $211.16 | 590,400 | — | — |
| 2025-05-09 | $90.61 | $202.47 | 1,045,100 | — | — |
| 2025-05-08 | $90.36 | $201.91 | 544,500 | — | — |
| 2025-05-07 | $89.72 | $200.48 | 1,228,900 | — | — |
| 2025-05-06 | $90.41 | $202.02 | 1,820,800 | — | — |
| 2025-05-05 | $87.53 | $195.59 | 1,216,200 | — | — |
| 2025-05-02 | $87.54 | $195.61 | 735,800 | — | — |
| 2025-05-01 | $86.52 | $193.33 | 590,400 | — | — |
| 2025-04-30 | $86.31 | $192.86 | 912,800 | — | — |
| 2025-04-29 | $86.46 | $193.20 | 378,600 | — | — |
| 2025-04-28 | $87.18 | $194.80 | 426,700 | — | — |
| 2025-04-25 | $86.53 | $193.35 | 257,500 | — | — |
| 2025-04-24 | $87.03 | $194.47 | 404,100 | — | — |
| 2025-04-23 | $84.56 | $188.95 | 633,300 | — | — |
| 2025-04-22 | $84.11 | $187.94 | 502,500 | — | — |
| 2025-04-21 | $82.36 | $184.03 | 298,200 | — | — |
| 2025-04-17 | $84.20 | $188.15 | 394,300 | — | — |
| 2025-04-16 | $83.83 | $187.32 | 432,400 | — | — |
| 2025-04-15 | $85.69 | $191.48 | 350,500 | — | — |
| 2025-04-14 | $86.77 | $193.89 | 560,300 | — | — |
| 2025-04-11 | $86.38 | $193.02 | 469,300 | — | — |
| 2025-04-10 | $85.64 | $191.36 | 637,600 | — | — |
| 2025-04-09 | $89.68 | $200.39 | 761,800 | — | — |
| 2025-04-08 | $81.16 | $181.35 | 673,500 | — | — |
| 2025-04-07 | $83.20 | $185.91 | 971,300 | — | — |
| 2025-04-04 | $86.10 | $192.39 | 987,700 | — | — |
| 2025-04-03 | $87.21 | $194.87 | 640,700 | — | — |
| 2025-04-02 | $93.69 | $209.35 | 1,134,000 | — | — |
| 2025-04-01 | $91.18 | $203.74 | 979,500 | — | — |
| 2025-03-31 | $91.98 | $205.53 | 575,700 | — | — |
| 2025-03-28 | $91.55 | $204.57 | 304,000 | — | — |
| 2025-03-27 | $93.49 | $208.90 | 463,400 | — | — |
| 2025-03-26 | $94.76 | $211.74 | 388,800 | — | — |
| 2025-03-25 | $95.16 | $212.64 | 544,300 | — | — |
| 2025-03-24 | $95.14 | $212.59 | 565,200 | — | — |
| 2025-03-21 | $92.72 | $207.18 | 1,060,700 | — | — |
| 2025-03-20 | $93.40 | $208.70 | 385,800 | — | — |
| 2025-03-19 | $94.09 | $210.25 | 380,300 | — | — |
| 2025-03-18 | $92.61 | $206.94 | 383,200 | — | — |
| 2025-03-17 | $93.58 | $209.11 | 667,600 | — | — |
| 2025-03-14 | $91.55 | $204.57 | 469,300 | — | — |
| 2025-03-13 | $89.37 | $199.70 | 534,000 | — | — |
| 2025-03-12 | $91.78 | $205.08 | 910,900 | — | — |
| 2025-03-11 | $89.56 | $200.12 | 745,500 | — | — |
| 2025-03-10 | $89.52 | $200.03 | 800,400 | — | — |
| 2025-03-07 | $92.83 | $207.43 | 632,800 | — | — |
| 2025-03-06 | $93.76 | $209.51 | 614,100 | — | — |
| 2025-03-05 | $96.17 | $214.89 | 580,900 | — | — |
| 2025-03-04 | $95.19 | $212.70 | 633,200 | — | — |
| 2025-03-03 | $97.98 | $218.94 | 992,100 | — | — |
| 2025-02-28 | $99.67 | $222.71 | 707,200 | — | — |
| 2025-02-27 | $99.51 | $222.36 | 944,100 | — | — |
| 2025-02-26 | $100.02 | $222.87 | 802,200 | — | — |
| 2025-02-25 | $100.85 | $224.72 | 982,500 | — | — |
| 2025-02-24 | $97.70 | $217.70 | 649,400 | — | — |
| 2025-02-21 | $98.71 | $219.95 | 995,000 | — | — |
| 2025-02-20 | $100.89 | $224.81 | 1,314,000 | — | — |
| 2025-02-19 | $101.50 | $226.17 | 2,325,400 | — | — |
| 2025-02-18 | $112.94 | $251.66 | 785,200 | — | — |
| 2025-02-14 | $112.36 | $250.37 | 427,700 | — | — |
| 2025-02-13 | $112.27 | $250.17 | 564,800 | — | — |
| 2025-02-12 | $110.73 | $246.73 | 653,700 | — | — |
| 2025-02-11 | $114.17 | $254.40 | 543,500 | — | — |
| 2025-02-10 | $114.51 | $255.16 | 422,000 | — | — |
| 2025-02-07 | $115.22 | $256.74 | 388,900 | — | — |
| 2025-02-06 | $117.72 | $262.31 | 518,800 | — | — |
| 2025-02-05 | $118.03 | $263.00 | 539,900 | — | — |
| 2025-02-04 | $116.62 | $259.86 | 522,300 | — | — |
| 2025-02-03 | $117.74 | $262.36 | 705,000 | — | — |
| 2025-01-31 | $116.97 | $260.64 | 763,100 | — | — |
| 2025-01-30 | $118.15 | $263.27 | 566,700 | — | — |
| 2025-01-29 | $114.78 | $255.76 | 380,000 | — | — |
| 2025-01-28 | $114.67 | $255.51 | 494,400 | — | — |
| 2025-01-27 | $114.96 | $256.16 | 476,200 | — | — |
| 2025-01-24 | $115.06 | $256.38 | 561,000 | — | — |
| 2025-01-23 | $115.50 | $257.36 | 386,800 | — | — |
| 2025-01-22 | $116.16 | $258.83 | 468,300 | — | — |
| 2025-01-21 | $117.64 | $262.13 | 718,300 | — | — |
| 2025-01-17 | $114.91 | $256.05 | 833,200 | — | — |
| 2025-01-16 | $115.55 | $257.48 | 496,500 | — | — |
| 2025-01-15 | $114.42 | $254.96 | 609,600 | — | — |
| 2025-01-14 | $109.20 | $243.33 | 620,900 | — | — |
| 2025-01-13 | $105.70 | $235.53 | 614,600 | — | — |
| 2025-01-10 | $105.09 | $234.17 | 601,400 | — | — |
| 2025-01-08 | $106.55 | $237.42 | 523,000 | — | — |
| 2025-01-07 | $107.36 | $239.23 | 666,600 | — | — |
| 2025-01-06 | $111.27 | $247.94 | 1,129,200 | — | — |
| 2025-01-03 | $106.89 | $238.18 | 567,300 | — | — |
| 2025-01-02 | $103.87 | $231.45 | 641,200 | — | — |