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
- 1980-01-02 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 | $41.33 | $53.30 | 6,352,100 | — | — |
| 2025-12-30 | $41.27 | $53.22 | 6,535,800 | — | — |
| 2025-12-29 | $41.12 | $53.03 | 4,953,500 | — | — |
| 2025-12-26 | $41.28 | $53.24 | 5,291,000 | — | — |
| 2025-12-24 | $41.48 | $53.26 | 2,013,300 | — | — |
| 2025-12-23 | $41.56 | $53.36 | 8,845,300 | — | — |
| 2025-12-22 | $42.24 | $54.24 | 7,295,900 | — | — |
| 2025-12-19 | $41.26 | $52.98 | 17,197,900 | — | — |
| 2025-12-18 | $40.73 | $52.30 | 10,585,500 | — | — |
| 2025-12-17 | $40.98 | $52.62 | 12,332,900 | — | — |
| 2025-12-16 | $42.17 | $54.15 | 12,565,100 | — | — |
| 2025-12-15 | $41.72 | $53.57 | 18,835,600 | — | — |
| 2025-12-12 | $41.17 | $52.86 | 20,008,600 | — | — |
| 2025-12-11 | $40.74 | $52.31 | 22,816,800 | — | — |
| 2025-12-10 | $39.83 | $51.14 | 17,176,500 | — | — |
| 2025-12-09 | $38.15 | $48.99 | 8,837,400 | — | — |
| 2025-12-08 | $37.95 | $48.73 | 12,448,300 | — | — |
| 2025-12-05 | $37.85 | $48.60 | 15,212,300 | — | — |
| 2025-12-04 | $35.81 | $45.98 | 10,861,300 | — | — |
| 2025-12-03 | $35.68 | $45.81 | 6,539,400 | — | — |
| 2025-12-02 | $35.43 | $45.49 | 7,239,000 | — | — |
| 2025-12-01 | $34.77 | $44.65 | 6,694,000 | — | — |
| 2025-11-28 | $34.81 | $44.70 | 2,546,100 | — | — |
| 2025-11-26 | $35.06 | $45.02 | 4,766,200 | — | — |
| 2025-11-25 | $34.36 | $44.12 | 7,179,100 | — | — |
| 2025-11-24 | $33.28 | $42.73 | 6,136,600 | — | — |
| 2025-11-21 | $32.80 | $42.12 | 7,111,200 | — | — |
| 2025-11-20 | $31.16 | $40.01 | 7,806,000 | — | — |
| 2025-11-19 | $31.92 | $40.99 | 5,614,400 | — | — |
| 2025-11-18 | $31.96 | $41.04 | 7,093,400 | — | — |
| 2025-11-17 | $31.85 | $40.90 | 5,773,700 | — | — |
| 2025-11-14 | $32.82 | $42.14 | 7,673,600 | — | — |
| 2025-11-13 | $33.04 | $42.42 | 7,849,200 | — | — |
| 2025-11-12 | $33.34 | $42.81 | 8,948,800 | — | — |
| 2025-11-11 | $31.99 | $41.08 | 7,650,900 | — | — |
| 2025-11-10 | $32.66 | $41.94 | 7,819,100 | — | — |
| 2025-11-07 | $32.45 | $41.67 | 8,647,100 | — | — |
| 2025-11-06 | $31.51 | $40.46 | 7,749,500 | — | — |
| 2025-11-05 | $31.62 | $40.60 | 9,061,800 | — | — |
| 2025-11-04 | $29.67 | $38.10 | 12,954,900 | — | — |
| 2025-11-03 | $30.43 | $39.07 | 8,815,200 | — | — |
| 2025-10-31 | $30.30 | $38.91 | 8,462,500 | — | — |
| 2025-10-30 | $30.09 | $38.64 | 6,580,200 | — | — |
| 2025-10-29 | $30.66 | $39.37 | 10,919,900 | — | — |
| 2025-10-28 | $31.09 | $39.92 | 11,384,700 | — | — |
| 2025-10-27 | $32.25 | $41.41 | 9,621,300 | — | — |
| 2025-10-24 | $32.20 | $41.35 | 15,189,600 | — | — |
| 2025-10-23 | $31.65 | $40.64 | 27,807,800 | — | — |
| 2025-10-22 | $33.76 | $43.35 | 10,576,400 | — | — |
| 2025-10-21 | $34.68 | $44.53 | 9,405,000 | — | — |
| 2025-10-20 | $34.43 | $44.21 | 7,636,000 | — | — |
| 2025-10-17 | $33.52 | $43.04 | 8,264,400 | — | — |
| 2025-10-16 | $33.29 | $42.75 | 11,017,200 | — | — |
| 2025-10-15 | $33.56 | $43.09 | 7,429,100 | — | — |
| 2025-10-14 | $33.42 | $42.91 | 11,028,900 | — | — |
| 2025-10-13 | $31.90 | $40.96 | 4,892,700 | — | — |
| 2025-10-10 | $31.29 | $40.18 | 7,987,400 | — | — |
| 2025-10-09 | $31.68 | $40.68 | 10,590,300 | — | — |
| 2025-10-08 | $32.45 | $41.67 | 7,688,800 | — | — |
| 2025-10-07 | $32.39 | $41.59 | 8,065,900 | — | — |
| 2025-10-06 | $32.58 | $41.83 | 6,908,500 | — | — |
| 2025-10-03 | $32.52 | $41.76 | 9,214,100 | — | — |
| 2025-10-02 | $32.31 | $41.49 | 7,438,900 | — | — |
| 2025-10-01 | $32.28 | $41.45 | 8,546,700 | — | — |
| 2025-09-30 | $31.91 | $40.97 | 10,283,400 | — | — |
| 2025-09-29 | $32.76 | $42.06 | 9,139,200 | — | — |
| 2025-09-26 | $32.53 | $41.77 | 6,824,700 | — | — |
| 2025-09-25 | $31.93 | $41.00 | 9,892,700 | — | — |
| 2025-09-24 | $33.06 | $42.45 | 8,455,100 | — | — |
| 2025-09-23 | $33.34 | $42.81 | 12,691,400 | — | — |
| 2025-09-22 | $32.30 | $41.47 | 10,781,200 | — | — |
| 2025-09-19 | $32.52 | $41.76 | 22,410,900 | — | — |
| 2025-09-18 | $32.27 | $41.44 | 9,021,300 | — | — |
| 2025-09-17 | $32.12 | $41.24 | 10,892,500 | — | — |
| 2025-09-16 | $31.57 | $40.54 | 8,161,900 | — | — |
| 2025-09-15 | $31.43 | $40.36 | 8,911,000 | — | — |
| 2025-09-12 | $31.66 | $40.65 | 10,397,700 | — | — |
| 2025-09-11 | $31.72 | $40.73 | 11,511,900 | — | — |
| 2025-09-10 | $31.11 | $39.95 | 7,513,600 | — | — |
| 2025-09-09 | $30.99 | $39.79 | 6,896,100 | — | — |
| 2025-09-08 | $31.71 | $40.72 | 9,332,500 | — | — |
| 2025-09-05 | $31.39 | $40.31 | 8,027,900 | — | — |
| 2025-09-04 | $31.12 | $39.96 | 10,494,900 | — | — |
| 2025-09-03 | $32.33 | $41.51 | 4,369,700 | — | — |
| 2025-09-02 | $32.25 | $41.18 | 7,200,600 | — | — |
| 2025-08-29 | $32.90 | $42.01 | 3,666,000 | — | — |
| 2025-08-28 | $32.98 | $42.11 | 5,208,300 | — | — |
| 2025-08-27 | $33.19 | $42.38 | 5,190,100 | — | — |
| 2025-08-26 | $33.40 | $42.65 | 8,181,800 | — | — |
| 2025-08-25 | $32.52 | $41.52 | 7,783,200 | — | — |
| 2025-08-22 | $32.77 | $41.84 | 8,447,700 | — | — |
| 2025-08-21 | $31.07 | $39.67 | 4,871,900 | — | — |
| 2025-08-20 | $31.18 | $39.81 | 5,368,800 | — | — |
| 2025-08-19 | $31.59 | $40.34 | 5,219,600 | — | — |
| 2025-08-18 | $31.31 | $39.98 | 8,090,700 | — | — |
| 2025-08-15 | $31.50 | $40.22 | 7,885,000 | — | — |
| 2025-08-14 | $30.70 | $39.20 | 5,812,700 | — | — |
| 2025-08-13 | $30.97 | $39.54 | 7,877,000 | — | — |
| 2025-08-12 | $30.72 | $39.23 | 12,196,500 | — | — |
| 2025-08-11 | $29.06 | $37.11 | 7,961,200 | — | — |
| 2025-08-08 | $29.62 | $37.82 | 7,086,000 | — | — |
| 2025-08-07 | $29.56 | $37.74 | 6,313,300 | — | — |
| 2025-08-06 | $29.71 | $37.94 | 8,836,000 | — | — |
| 2025-08-05 | $29.92 | $38.20 | 9,324,500 | — | — |
| 2025-08-04 | $29.75 | $37.99 | 7,020,300 | — | — |
| 2025-08-01 | $29.80 | $38.05 | 12,572,500 | — | — |
| 2025-07-31 | $30.93 | $39.49 | 13,500,800 | — | — |
| 2025-07-30 | $30.71 | $39.21 | 11,884,200 | — | — |
| 2025-07-29 | $31.10 | $39.71 | 13,281,700 | — | — |
| 2025-07-28 | $32.52 | $41.52 | 15,894,400 | — | — |
| 2025-07-25 | $33.21 | $42.40 | 16,999,800 | — | — |
| 2025-07-24 | $33.26 | $42.47 | 44,107,100 | — | — |
| 2025-07-23 | $37.44 | $47.81 | 12,692,500 | — | — |
| 2025-07-22 | $37.17 | $47.46 | 10,725,300 | — | — |
| 2025-07-21 | $36.86 | $47.06 | 9,188,800 | — | — |
| 2025-07-18 | $36.51 | $46.62 | 8,191,300 | — | — |
| 2025-07-17 | $36.47 | $46.57 | 15,297,200 | — | — |
| 2025-07-16 | $37.41 | $47.77 | 8,705,800 | — | — |
| 2025-07-15 | $37.13 | $47.41 | 9,849,600 | — | — |
| 2025-07-14 | $37.70 | $48.14 | 10,601,000 | — | — |
| 2025-07-11 | $37.13 | $47.41 | 10,378,100 | — | — |
| 2025-07-10 | $37.35 | $47.69 | 23,739,200 | — | — |
| 2025-07-09 | $34.54 | $44.10 | 9,786,300 | — | — |
| 2025-07-08 | $33.98 | $43.39 | 7,706,500 | — | — |
| 2025-07-07 | $33.81 | $43.17 | 8,574,800 | — | — |
| 2025-07-03 | $34.08 | $43.52 | 3,733,400 | — | — |
| 2025-07-02 | $33.99 | $43.40 | 9,172,200 | — | — |
| 2025-07-01 | $33.41 | $42.66 | 15,871,600 | — | — |
| 2025-06-30 | $32.44 | $41.42 | 9,701,000 | — | — |
| 2025-06-27 | $32.16 | $41.06 | 21,619,300 | — | — |
| 2025-06-26 | $31.52 | $40.25 | 6,318,900 | — | — |
| 2025-06-25 | $31.34 | $40.02 | 7,059,800 | — | — |
| 2025-06-24 | $31.86 | $40.68 | 10,884,400 | — | — |
| 2025-06-23 | $31.88 | $40.71 | 10,929,000 | — | — |
| 2025-06-20 | $31.39 | $40.08 | 17,650,900 | — | — |
| 2025-06-18 | $31.16 | $39.79 | 8,961,500 | — | — |
| 2025-06-17 | $31.44 | $39.91 | 12,669,000 | — | — |
| 2025-06-16 | $32.20 | $40.88 | 10,310,300 | — | — |
| 2025-06-13 | $31.73 | $40.28 | 12,160,600 | — | — |
| 2025-06-12 | $32.58 | $41.36 | 10,415,800 | — | — |
| 2025-06-11 | $33.49 | $42.52 | 11,325,800 | — | — |
| 2025-06-10 | $34.36 | $43.62 | 10,755,400 | — | — |
| 2025-06-09 | $33.57 | $42.62 | 9,748,100 | — | — |
| 2025-06-06 | $33.48 | $42.50 | 9,190,600 | — | — |
| 2025-06-05 | $32.46 | $41.21 | 10,255,100 | — | — |
| 2025-06-04 | $32.27 | $40.97 | 9,864,300 | — | — |
| 2025-06-03 | $32.60 | $41.39 | 11,261,000 | — | — |
| 2025-06-02 | $33.11 | $42.03 | 13,046,200 | — | — |
| 2025-05-30 | $33.38 | $42.38 | 19,814,600 | — | — |
| 2025-05-29 | $33.71 | $42.80 | 13,344,400 | — | — |
| 2025-05-28 | $32.89 | $41.76 | 12,112,800 | — | — |
| 2025-05-27 | $32.66 | $41.46 | 13,846,200 | — | — |
| 2025-05-23 | $30.95 | $39.29 | 9,083,300 | — | — |
| 2025-05-22 | $31.21 | $39.62 | 17,704,200 | — | — |
| 2025-05-21 | $31.76 | $40.32 | 9,982,100 | — | — |
| 2025-05-20 | $32.50 | $41.26 | 7,045,000 | — | — |
| 2025-05-19 | $32.59 | $41.37 | 10,637,900 | — | — |
| 2025-05-16 | $32.67 | $41.48 | 10,105,500 | — | — |
| 2025-05-15 | $31.85 | $40.44 | 8,258,800 | — | — |
| 2025-05-14 | $31.38 | $39.84 | 14,419,900 | — | — |
| 2025-05-13 | $31.29 | $39.72 | 11,198,900 | — | — |
| 2025-05-12 | $31.27 | $39.70 | 12,506,900 | — | — |
| 2025-05-09 | $31.18 | $39.58 | 7,154,100 | — | — |
| 2025-05-08 | $31.07 | $39.44 | 8,522,500 | — | — |
| 2025-05-07 | $30.28 | $38.44 | 8,138,300 | — | — |
| 2025-05-06 | $29.84 | $37.88 | 9,472,100 | — | — |
| 2025-05-05 | $30.08 | $38.19 | 11,880,600 | — | — |
| 2025-05-02 | $29.85 | $37.90 | 13,782,100 | — | — |
| 2025-05-01 | $28.58 | $36.28 | 15,584,000 | — | — |
| 2025-04-30 | $27.96 | $35.50 | 15,887,100 | — | — |
| 2025-04-29 | $27.26 | $34.61 | 26,757,500 | — | — |
| 2025-04-28 | $26.65 | $33.83 | 14,991,400 | — | — |
| 2025-04-25 | $26.49 | $33.63 | 10,540,100 | — | — |
| 2025-04-24 | $26.46 | $33.59 | 22,090,000 | — | — |
| 2025-04-23 | $25.52 | $32.40 | 15,331,300 | — | — |
| 2025-04-22 | $24.75 | $31.42 | 9,964,200 | — | — |
| 2025-04-21 | $24.04 | $30.52 | 10,956,100 | — | — |
| 2025-04-17 | $24.74 | $31.41 | 11,520,700 | — | — |
| 2025-04-16 | $24.86 | $31.56 | 11,604,600 | — | — |
| 2025-04-15 | $25.81 | $32.77 | 8,975,700 | — | — |
| 2025-04-14 | $25.56 | $32.45 | 12,196,600 | — | — |
| 2025-04-11 | $26.19 | $33.25 | 13,413,700 | — | — |
| 2025-04-10 | $25.79 | $32.74 | 13,581,000 | — | — |
| 2025-04-09 | $28.55 | $36.25 | 28,873,500 | — | — |
| 2025-04-08 | $24.75 | $31.42 | 18,258,300 | — | — |
| 2025-04-07 | $25.96 | $32.96 | 19,196,900 | — | — |
| 2025-04-04 | $25.87 | $32.84 | 23,120,200 | — | — |
| 2025-04-03 | $28.86 | $36.64 | 18,933,600 | — | — |
| 2025-04-02 | $31.86 | $40.45 | 10,174,700 | — | — |
| 2025-04-01 | $31.59 | $40.10 | 17,825,800 | — | — |
| 2025-03-31 | $33.58 | $42.63 | 10,676,700 | — | — |
| 2025-03-28 | $33.59 | $42.64 | 10,683,700 | — | — |
| 2025-03-27 | $33.93 | $43.08 | 8,042,400 | — | — |
| 2025-03-26 | $34.39 | $43.66 | 8,862,400 | — | — |
| 2025-03-25 | $34.67 | $44.02 | 9,624,800 | — | — |
| 2025-03-24 | $34.84 | $44.23 | 16,493,500 | — | — |
| 2025-03-21 | $34.83 | $44.22 | 21,663,000 | — | — |
| 2025-03-20 | $34.15 | $43.35 | 14,059,000 | — | — |
| 2025-03-19 | $33.60 | $42.66 | 13,433,600 | — | — |
| 2025-03-18 | $32.39 | $41.12 | 10,328,600 | — | — |
| 2025-03-17 | $32.13 | $40.79 | 15,046,000 | — | — |
| 2025-03-14 | $31.73 | $40.28 | 16,207,300 | — | — |
| 2025-03-13 | $31.00 | $39.36 | 19,473,900 | — | — |
| 2025-03-12 | $30.10 | $38.21 | 21,634,500 | — | — |
| 2025-03-11 | $30.53 | $38.53 | 41,161,500 | — | — |
| 2025-03-10 | $28.18 | $35.56 | 14,082,400 | — | — |
| 2025-03-07 | $29.20 | $36.85 | 27,553,900 | — | — |
| 2025-03-06 | $29.53 | $37.27 | 7,332,100 | — | — |
| 2025-03-05 | $29.95 | $37.80 | 10,285,200 | — | — |
| 2025-03-04 | $29.45 | $37.17 | 11,171,600 | — | — |
| 2025-03-03 | $30.61 | $38.63 | 8,206,800 | — | — |
| 2025-02-28 | $31.06 | $39.20 | 6,484,800 | — | — |
| 2025-02-27 | $30.64 | $38.67 | 6,893,400 | — | — |
| 2025-02-26 | $30.69 | $38.73 | 8,528,800 | — | — |
| 2025-02-25 | $30.25 | $38.18 | 9,553,300 | — | — |
| 2025-02-24 | $30.27 | $38.20 | 17,429,400 | — | — |
| 2025-02-21 | $29.81 | $37.62 | 10,258,700 | — | — |
| 2025-02-20 | $30.61 | $38.63 | 7,798,500 | — | — |
| 2025-02-19 | $30.20 | $38.11 | 7,730,600 | — | — |
| 2025-02-18 | $30.00 | $37.86 | 9,750,500 | — | — |
| 2025-02-14 | $30.28 | $38.22 | 7,018,600 | — | — |
| 2025-02-13 | $29.93 | $37.77 | 10,098,900 | — | — |
| 2025-02-12 | $29.88 | $37.71 | 7,807,400 | — | — |
| 2025-02-11 | $29.77 | $37.57 | 7,409,700 | — | — |
| 2025-02-10 | $30.13 | $38.03 | 6,131,800 | — | — |
| 2025-02-07 | $31.00 | $39.12 | 5,575,700 | — | — |
| 2025-02-06 | $31.09 | $39.24 | 7,366,300 | — | — |
| 2025-02-05 | $30.89 | $38.99 | 7,703,400 | — | — |
| 2025-02-04 | $30.79 | $38.86 | 9,775,000 | — | — |
| 2025-02-03 | $30.48 | $38.47 | 10,246,900 | — | — |
| 2025-01-31 | $30.71 | $38.76 | 11,303,400 | — | — |
| 2025-01-30 | $31.26 | $39.45 | 17,452,000 | — | — |
| 2025-01-29 | $31.65 | $39.94 | 9,683,700 | — | — |
| 2025-01-28 | $31.85 | $40.20 | 7,684,400 | — | — |
| 2025-01-27 | $32.58 | $41.12 | 7,026,800 | — | — |
| 2025-01-24 | $32.17 | $40.60 | 6,471,400 | — | — |
| 2025-01-23 | $31.93 | $40.30 | 13,108,900 | — | — |
| 2025-01-22 | $31.86 | $40.21 | 12,015,500 | — | — |
| 2025-01-21 | $33.27 | $41.99 | 8,090,600 | — | — |
| 2025-01-17 | $32.10 | $40.51 | 10,466,500 | — | — |
| 2025-01-16 | $32.16 | $40.59 | 9,664,400 | — | — |
| 2025-01-15 | $32.80 | $41.40 | 5,951,800 | — | — |
| 2025-01-14 | $33.13 | $41.81 | 6,697,800 | — | — |
| 2025-01-13 | $32.66 | $41.22 | 7,559,900 | — | — |
| 2025-01-10 | $33.12 | $41.80 | 9,648,900 | — | — |
| 2025-01-08 | $32.88 | $41.50 | 5,679,400 | — | — |
| 2025-01-07 | $32.88 | $41.50 | 8,371,200 | — | — |
| 2025-01-06 | $33.83 | $42.70 | 5,035,200 | — | — |
| 2025-01-03 | $33.61 | $42.42 | 5,561,700 | — | — |
| 2025-01-02 | $33.37 | $42.11 | 3,418,600 | — | — |