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
- 1984-10-05 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 | $53.30 | $134.35 | 838,900 | — | — |
| 2025-12-30 | $53.64 | $135.21 | 605,700 | — | — |
| 2025-12-29 | $53.77 | $135.54 | 574,200 | — | — |
| 2025-12-26 | $53.99 | $136.09 | 343,400 | — | — |
| 2025-12-24 | $53.78 | $135.56 | 374,900 | — | — |
| 2025-12-23 | $53.90 | $135.86 | 1,488,300 | — | — |
| 2025-12-22 | $54.29 | $136.85 | 2,049,600 | — | — |
| 2025-12-19 | $55.13 | $138.96 | 2,094,200 | — | — |
| 2025-12-18 | $54.51 | $137.40 | 2,029,200 | — | — |
| 2025-12-17 | $53.60 | $135.11 | 2,491,400 | — | — |
| 2025-12-16 | $52.77 | $133.02 | 2,035,900 | — | — |
| 2025-12-15 | $52.36 | $131.98 | 1,027,000 | — | — |
| 2025-12-12 | $51.86 | $130.72 | 1,704,000 | — | — |
| 2025-12-11 | $51.78 | $130.52 | 1,622,300 | — | — |
| 2025-12-10 | $51.10 | $128.81 | 1,402,600 | — | — |
| 2025-12-09 | $49.29 | $124.24 | 1,438,700 | — | — |
| 2025-12-08 | $49.36 | $124.42 | 1,148,000 | — | — |
| 2025-12-05 | $49.03 | $123.59 | 1,017,100 | — | — |
| 2025-12-04 | $48.95 | $123.39 | 978,800 | — | — |
| 2025-12-03 | $49.50 | $124.77 | 1,076,800 | — | — |
| 2025-12-02 | $49.32 | $124.32 | 848,500 | — | — |
| 2025-12-01 | $49.29 | $124.24 | 2,037,100 | — | — |
| 2025-11-28 | $48.84 | $123.11 | 529,300 | — | — |
| 2025-11-26 | $48.83 | $123.08 | 1,061,200 | — | — |
| 2025-11-25 | $49.19 | $123.99 | 2,003,100 | — | — |
| 2025-11-24 | $48.31 | $121.77 | 1,487,200 | — | — |
| 2025-11-21 | $48.26 | $121.65 | 2,050,300 | — | — |
| 2025-11-20 | $45.65 | $115.07 | 1,741,800 | — | — |
| 2025-11-19 | $47.49 | $119.71 | 1,009,500 | — | — |
| 2025-11-18 | $47.65 | $120.11 | 1,795,000 | — | — |
| 2025-11-17 | $47.80 | $120.49 | 2,005,600 | — | — |
| 2025-11-14 | $49.09 | $123.74 | 2,002,600 | — | — |
| 2025-11-13 | $49.48 | $124.72 | 1,570,900 | — | — |
| 2025-11-12 | $50.37 | $126.97 | 1,238,400 | — | — |
| 2025-11-11 | $49.81 | $125.55 | 1,517,700 | — | — |
| 2025-11-10 | $49.19 | $123.99 | 1,767,400 | — | — |
| 2025-11-07 | $49.87 | $125.71 | 1,361,900 | — | — |
| 2025-11-06 | $49.65 | $125.15 | 1,719,400 | — | — |
| 2025-11-05 | $49.94 | $125.88 | 1,944,200 | — | — |
| 2025-11-04 | $48.93 | $123.34 | 1,644,200 | — | — |
| 2025-11-03 | $49.27 | $124.19 | 2,159,800 | — | — |
| 2025-10-31 | $47.21 | $119.00 | 3,278,100 | — | — |
| 2025-10-30 | $44.65 | $112.55 | 1,669,400 | — | — |
| 2025-10-29 | $45.50 | $114.69 | 1,230,900 | — | — |
| 2025-10-28 | $45.51 | $114.72 | 1,020,900 | — | — |
| 2025-10-27 | $45.41 | $114.46 | 1,054,800 | — | — |
| 2025-10-24 | $46.21 | $116.48 | 763,100 | — | — |
| 2025-10-23 | $46.07 | $116.13 | 1,812,800 | — | — |
| 2025-10-22 | $45.72 | $115.25 | 864,800 | — | — |
| 2025-10-21 | $46.22 | $116.51 | 1,850,500 | — | — |
| 2025-10-20 | $44.82 | $112.98 | 1,154,000 | — | — |
| 2025-10-17 | $44.77 | $112.85 | 1,049,000 | — | — |
| 2025-10-16 | $44.75 | $112.80 | 1,609,800 | — | — |
| 2025-10-15 | $44.84 | $113.03 | 1,223,000 | — | — |
| 2025-10-14 | $44.98 | $113.38 | 1,421,900 | — | — |
| 2025-10-13 | $43.94 | $110.76 | 545,000 | — | — |
| 2025-10-10 | $43.54 | $109.75 | 1,100,200 | — | — |
| 2025-10-09 | $44.54 | $112.27 | 1,588,500 | — | — |
| 2025-10-08 | $46.19 | $116.43 | 1,600,600 | — | — |
| 2025-10-07 | $46.55 | $117.34 | 2,847,200 | — | — |
| 2025-10-06 | $49.20 | $124.02 | 1,417,500 | — | — |
| 2025-10-03 | $49.00 | $123.51 | 1,228,400 | — | — |
| 2025-10-02 | $48.50 | $122.25 | 1,485,100 | — | — |
| 2025-10-01 | $47.48 | $119.68 | 1,790,200 | — | — |
| 2025-09-30 | $47.38 | $119.43 | 1,178,900 | — | — |
| 2025-09-29 | $46.94 | $118.32 | 1,941,300 | — | — |
| 2025-09-26 | $46.62 | $117.51 | 2,162,900 | — | — |
| 2025-09-25 | $46.56 | $117.36 | 1,177,900 | — | — |
| 2025-09-24 | $46.03 | $116.03 | 1,227,700 | — | — |
| 2025-09-23 | $46.21 | $116.48 | 1,148,300 | — | — |
| 2025-09-22 | $46.41 | $116.98 | 1,271,900 | — | — |
| 2025-09-19 | $46.94 | $118.32 | 1,612,200 | — | — |
| 2025-09-18 | $47.33 | $119.30 | 1,043,900 | — | — |
| 2025-09-17 | $46.75 | $117.84 | 1,422,700 | — | — |
| 2025-09-16 | $46.15 | $116.33 | 2,101,800 | — | — |
| 2025-09-15 | $46.87 | $118.14 | 1,348,900 | — | — |
| 2025-09-12 | $46.38 | $116.91 | 1,077,900 | — | — |
| 2025-09-11 | $46.79 | $117.94 | 1,499,700 | — | — |
| 2025-09-10 | $45.79 | $115.42 | 1,556,700 | — | — |
| 2025-09-09 | $45.99 | $115.93 | 2,132,300 | — | — |
| 2025-09-08 | $46.06 | $116.10 | 1,166,600 | — | — |
| 2025-09-05 | $45.88 | $115.65 | 2,572,600 | — | — |
| 2025-09-04 | $45.35 | $114.31 | 4,551,000 | — | — |
| 2025-09-03 | $45.00 | $113.43 | 2,007,300 | — | — |
| 2025-09-02 | $45.47 | $114.62 | 1,004,600 | — | — |
| 2025-08-29 | $45.90 | $115.70 | 1,184,100 | — | — |
| 2025-08-28 | $45.95 | $115.82 | 1,035,900 | — | — |
| 2025-08-27 | $46.29 | $116.68 | 906,300 | — | — |
| 2025-08-26 | $46.35 | $116.83 | 706,100 | — | — |
| 2025-08-25 | $46.17 | $116.38 | 1,044,400 | — | — |
| 2025-08-22 | $46.08 | $116.15 | 1,398,300 | — | — |
| 2025-08-21 | $44.20 | $111.41 | 566,800 | — | — |
| 2025-08-20 | $44.32 | $111.72 | 871,200 | — | — |
| 2025-08-19 | $44.46 | $112.07 | 769,600 | — | — |
| 2025-08-18 | $44.01 | $110.93 | 961,500 | — | — |
| 2025-08-15 | $44.31 | $111.69 | 786,800 | — | — |
| 2025-08-14 | $44.72 | $111.50 | 1,076,300 | — | — |
| 2025-08-13 | $45.05 | $112.32 | 1,917,800 | — | — |
| 2025-08-12 | $44.06 | $109.86 | 2,028,800 | — | — |
| 2025-08-11 | $42.27 | $105.39 | 811,000 | — | — |
| 2025-08-08 | $42.47 | $105.89 | 930,200 | — | — |
| 2025-08-07 | $42.55 | $106.09 | 1,134,700 | — | — |
| 2025-08-06 | $42.00 | $104.72 | 1,321,900 | — | — |
| 2025-08-05 | $41.77 | $104.15 | 1,678,000 | — | — |
| 2025-08-04 | $41.42 | $103.27 | 1,590,600 | — | — |
| 2025-08-01 | $41.32 | $103.02 | 3,740,300 | — | — |
| 2025-07-31 | $41.00 | $102.23 | 3,138,500 | — | — |
| 2025-07-30 | $40.79 | $101.70 | 1,718,500 | — | — |
| 2025-07-29 | $41.50 | $103.47 | 1,578,200 | — | — |
| 2025-07-28 | $42.51 | $105.99 | 740,400 | — | — |
| 2025-07-25 | $42.60 | $106.22 | 1,377,200 | — | — |
| 2025-07-24 | $42.76 | $106.62 | 685,600 | — | — |
| 2025-07-23 | $43.64 | $108.81 | 1,584,500 | — | — |
| 2025-07-22 | $42.04 | $104.82 | 972,300 | — | — |
| 2025-07-21 | $41.63 | $103.80 | 1,106,800 | — | — |
| 2025-07-18 | $41.40 | $103.22 | 1,288,400 | — | — |
| 2025-07-17 | $42.63 | $106.29 | 1,198,700 | — | — |
| 2025-07-16 | $42.08 | $104.92 | 796,300 | — | — |
| 2025-07-15 | $41.98 | $104.67 | 1,326,800 | — | — |
| 2025-07-14 | $42.52 | $106.02 | 1,228,900 | — | — |
| 2025-07-11 | $41.96 | $104.62 | 892,900 | — | — |
| 2025-07-10 | $42.51 | $105.99 | 1,168,200 | — | — |
| 2025-07-09 | $42.23 | $105.29 | 1,262,400 | — | — |
| 2025-07-08 | $41.64 | $103.82 | 1,304,800 | — | — |
| 2025-07-07 | $40.91 | $102.00 | 972,800 | — | — |
| 2025-07-03 | $41.62 | $103.77 | 832,000 | — | — |
| 2025-07-02 | $41.75 | $104.10 | 1,854,900 | — | — |
| 2025-07-01 | $40.03 | $99.81 | 1,617,600 | — | — |
| 2025-06-30 | $38.61 | $96.27 | 1,338,900 | — | — |
| 2025-06-27 | $38.45 | $95.87 | 2,458,800 | — | — |
| 2025-06-26 | $38.28 | $95.44 | 915,300 | — | — |
| 2025-06-25 | $37.52 | $93.55 | 798,100 | — | — |
| 2025-06-24 | $37.61 | $93.77 | 1,436,900 | — | — |
| 2025-06-23 | $37.39 | $93.23 | 780,400 | — | — |
| 2025-06-20 | $37.20 | $92.75 | 1,048,200 | — | — |
| 2025-06-18 | $37.62 | $93.80 | 1,618,300 | — | — |
| 2025-06-17 | $37.26 | $92.90 | 1,179,100 | — | — |
| 2025-06-16 | $37.87 | $94.42 | 1,629,000 | — | — |
| 2025-06-13 | $37.32 | $93.05 | 1,151,400 | — | — |
| 2025-06-12 | $38.49 | $95.97 | 977,300 | — | — |
| 2025-06-11 | $38.41 | $95.77 | 1,382,800 | — | — |
| 2025-06-10 | $38.48 | $95.94 | 2,315,700 | — | — |
| 2025-06-09 | $37.25 | $92.88 | 1,706,100 | — | — |
| 2025-06-06 | $36.62 | $91.31 | 981,100 | — | — |
| 2025-06-05 | $36.14 | $90.11 | 1,195,300 | — | — |
| 2025-06-04 | $36.24 | $90.36 | 909,300 | — | — |
| 2025-06-03 | $36.35 | $90.63 | 1,425,600 | — | — |
| 2025-06-02 | $35.53 | $88.59 | 2,142,300 | — | — |
| 2025-05-30 | $36.28 | $90.46 | 1,960,400 | — | — |
| 2025-05-29 | $36.36 | $90.66 | 1,227,300 | — | — |
| 2025-05-28 | $36.05 | $89.88 | 1,674,200 | — | — |
| 2025-05-27 | $36.52 | $91.06 | 2,692,700 | — | — |
| 2025-05-23 | $35.45 | $88.39 | 1,745,900 | — | — |
| 2025-05-22 | $35.67 | $88.94 | 7,092,800 | — | — |
| 2025-05-21 | $35.61 | $88.79 | 1,486,300 | — | — |
| 2025-05-20 | $36.29 | $90.48 | 1,263,000 | — | — |
| 2025-05-19 | $36.62 | $91.31 | 953,100 | — | — |
| 2025-05-16 | $36.69 | $91.48 | 2,313,400 | — | — |
| 2025-05-15 | $36.46 | $89.70 | 5,251,700 | — | — |
| 2025-05-14 | $36.87 | $90.71 | 1,740,000 | — | — |
| 2025-05-13 | $37.13 | $91.35 | 1,657,500 | — | — |
| 2025-05-12 | $36.35 | $89.43 | 1,713,300 | — | — |
| 2025-05-09 | $34.80 | $85.61 | 818,900 | — | — |
| 2025-05-08 | $34.52 | $84.93 | 1,458,100 | — | — |
| 2025-05-07 | $33.38 | $82.12 | 1,583,900 | — | — |
| 2025-05-06 | $33.21 | $81.70 | 2,258,600 | — | — |
| 2025-05-05 | $33.28 | $81.87 | 2,801,200 | — | — |
| 2025-05-02 | $33.06 | $81.33 | 4,580,600 | — | — |
| 2025-05-01 | $35.01 | $86.13 | 2,894,600 | — | — |
| 2025-04-30 | $34.76 | $85.52 | 2,290,500 | — | — |
| 2025-04-29 | $35.01 | $86.13 | 1,766,600 | — | — |
| 2025-04-28 | $34.27 | $84.31 | 1,332,200 | — | — |
| 2025-04-25 | $34.06 | $83.79 | 1,381,000 | — | — |
| 2025-04-24 | $34.04 | $83.74 | 1,674,000 | — | — |
| 2025-04-23 | $33.30 | $81.92 | 1,775,400 | — | — |
| 2025-04-22 | $32.99 | $81.16 | 1,823,300 | — | — |
| 2025-04-21 | $32.25 | $79.34 | 7,361,000 | — | — |
| 2025-04-17 | $32.25 | $79.34 | 2,068,100 | — | — |
| 2025-04-16 | $32.15 | $79.09 | 973,200 | — | — |
| 2025-04-15 | $32.32 | $79.51 | 1,454,400 | — | — |
| 2025-04-14 | $32.79 | $80.67 | 2,989,900 | — | — |
| 2025-04-11 | $32.21 | $79.24 | 1,832,000 | — | — |
| 2025-04-10 | $32.13 | $79.05 | 2,666,800 | — | — |
| 2025-04-09 | $33.65 | $82.78 | 2,672,000 | — | — |
| 2025-04-08 | $30.82 | $75.82 | 1,967,200 | — | — |
| 2025-04-07 | $31.57 | $77.67 | 2,545,400 | — | — |
| 2025-04-04 | $32.47 | $79.88 | 2,254,200 | — | — |
| 2025-04-03 | $33.13 | $81.51 | 2,627,500 | — | — |
| 2025-04-02 | $34.57 | $85.05 | 1,277,300 | — | — |
| 2025-04-01 | $34.22 | $84.19 | 1,840,500 | — | — |
| 2025-03-31 | $33.99 | $83.62 | 1,918,000 | — | — |
| 2025-03-28 | $34.00 | $83.65 | 1,654,800 | — | — |
| 2025-03-27 | $34.97 | $86.03 | 3,765,600 | — | — |
| 2025-03-26 | $37.65 | $92.63 | 1,411,600 | — | — |
| 2025-03-25 | $37.21 | $91.54 | 715,000 | — | — |
| 2025-03-24 | $37.46 | $92.16 | 1,035,300 | — | — |
| 2025-03-21 | $36.42 | $89.60 | 1,934,800 | — | — |
| 2025-03-20 | $36.19 | $89.03 | 1,085,100 | — | — |
| 2025-03-19 | $36.30 | $89.30 | 1,540,200 | — | — |
| 2025-03-18 | $36.77 | $90.46 | 1,580,400 | — | — |
| 2025-03-17 | $36.74 | $90.39 | 1,674,100 | — | — |
| 2025-03-14 | $36.40 | $89.55 | 1,677,600 | — | — |
| 2025-03-13 | $35.48 | $87.29 | 2,033,600 | — | — |
| 2025-03-12 | $36.37 | $89.48 | 2,001,000 | — | — |
| 2025-03-11 | $36.81 | $90.56 | 3,063,000 | — | — |
| 2025-03-10 | $38.21 | $94.00 | 2,721,200 | — | — |
| 2025-03-07 | $38.02 | $93.54 | 1,604,900 | — | — |
| 2025-03-06 | $37.42 | $92.06 | 2,204,500 | — | — |
| 2025-03-05 | $36.81 | $90.56 | 2,776,500 | — | — |
| 2025-03-04 | $34.14 | $83.99 | 2,593,900 | — | — |
| 2025-03-03 | $35.33 | $86.92 | 1,749,900 | — | — |
| 2025-02-28 | $36.43 | $89.62 | 1,931,900 | — | — |
| 2025-02-27 | $37.11 | $90.10 | 1,112,900 | — | — |
| 2025-02-26 | $38.21 | $92.77 | 5,556,500 | — | — |
| 2025-02-25 | $38.21 | $92.77 | 1,499,900 | — | — |
| 2025-02-24 | $38.34 | $93.09 | 963,000 | — | — |
| 2025-02-21 | $38.08 | $92.46 | 837,500 | — | — |
| 2025-02-20 | $38.76 | $94.11 | 1,452,000 | — | — |
| 2025-02-19 | $38.16 | $92.65 | 1,691,800 | — | — |
| 2025-02-18 | $38.09 | $92.48 | 1,730,800 | — | — |
| 2025-02-14 | $37.85 | $91.90 | 4,260,000 | — | — |
| 2025-02-13 | $39.67 | $96.32 | 2,514,000 | — | — |
| 2025-02-12 | $39.04 | $94.79 | 989,300 | — | — |
| 2025-02-11 | $39.19 | $95.15 | 1,368,900 | — | — |
| 2025-02-10 | $38.94 | $94.55 | 1,641,600 | — | — |
| 2025-02-07 | $38.62 | $93.77 | 1,895,000 | — | — |
| 2025-02-06 | $38.41 | $93.26 | 2,166,400 | — | — |
| 2025-02-05 | $38.89 | $94.43 | 3,318,700 | — | — |
| 2025-02-04 | $37.76 | $91.68 | 1,991,700 | — | — |
| 2025-02-03 | $37.15 | $90.20 | 6,573,800 | — | — |
| 2025-01-31 | $39.67 | $96.32 | 2,186,700 | — | — |
| 2025-01-30 | $41.50 | $100.76 | 1,713,800 | — | — |
| 2025-01-29 | $41.01 | $99.57 | 826,100 | — | — |
| 2025-01-28 | $41.09 | $99.77 | 1,052,800 | — | — |
| 2025-01-27 | $41.56 | $100.91 | 1,692,100 | — | — |
| 2025-01-24 | $41.17 | $99.96 | 2,397,400 | — | — |
| 2025-01-23 | $40.20 | $97.61 | 1,164,600 | — | — |
| 2025-01-22 | $40.03 | $97.19 | 1,392,200 | — | — |
| 2025-01-21 | $40.81 | $99.09 | 1,382,400 | — | — |
| 2025-01-17 | $40.35 | $97.97 | 1,089,500 | — | — |
| 2025-01-16 | $40.57 | $98.50 | 1,048,200 | — | — |
| 2025-01-15 | $40.96 | $99.45 | 1,195,600 | — | — |
| 2025-01-14 | $40.42 | $98.14 | 854,000 | — | — |
| 2025-01-13 | $40.43 | $98.16 | 1,379,900 | — | — |
| 2025-01-10 | $39.53 | $95.98 | 1,711,100 | — | — |
| 2025-01-08 | $40.33 | $97.92 | 1,541,300 | — | — |
| 2025-01-07 | $41.82 | $101.54 | 920,300 | — | — |
| 2025-01-06 | $41.85 | $101.61 | 872,700 | — | — |
| 2025-01-03 | $41.26 | $100.18 | 834,100 | — | — |
| 2025-01-02 | $41.25 | $100.16 | 680,800 | — | — |