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 | $99.85 | $178.11 | 5,415,100 | — | — |
| 2025-12-30 | $101.86 | $181.70 | 6,024,600 | — | — |
| 2025-12-29 | $99.81 | $178.04 | 9,579,000 | — | — |
| 2025-12-26 | $105.78 | $188.69 | 3,808,200 | — | — |
| 2025-12-24 | $104.73 | $186.82 | 2,086,000 | — | — |
| 2025-12-23 | $105.25 | $187.74 | 6,351,200 | — | — |
| 2025-12-22 | $104.88 | $187.08 | 8,863,200 | — | — |
| 2025-12-19 | $101.29 | $180.68 | 27,801,600 | — | — |
| 2025-12-18 | $99.34 | $177.20 | 7,445,100 | — | — |
| 2025-12-17 | $99.45 | $177.40 | 7,025,900 | — | — |
| 2025-12-16 | $98.03 | $174.87 | 8,666,300 | — | — |
| 2025-12-15 | $99.69 | $177.83 | 9,174,100 | — | — |
| 2025-12-12 | $98.14 | $175.06 | 9,239,500 | — | — |
| 2025-12-11 | $99.42 | $177.34 | 11,600,200 | — | — |
| 2025-12-10 | $94.40 | $168.39 | 13,150,500 | — | — |
| 2025-12-09 | $94.09 | $167.84 | 8,820,200 | — | — |
| 2025-12-08 | $89.00 | $158.76 | 8,480,200 | — | — |
| 2025-12-05 | $89.76 | $160.11 | 6,500,400 | — | — |
| 2025-12-04 | $90.72 | $161.83 | 7,002,900 | — | — |
| 2025-12-03 | $89.65 | $159.92 | 8,735,000 | — | — |
| 2025-12-02 | $90.48 | $161.40 | 8,989,000 | — | — |
| 2025-12-01 | $91.83 | $163.81 | 7,716,800 | — | — |
| 2025-11-28 | $90.73 | $161.84 | 4,824,600 | — | — |
| 2025-11-26 | $90.52 | $161.47 | 7,259,100 | — | — |
| 2025-11-25 | $86.27 | $153.44 | 8,176,100 | — | — |
| 2025-11-24 | $86.53 | $153.90 | 16,768,900 | — | — |
| 2025-11-21 | $83.49 | $148.50 | 10,168,500 | — | — |
| 2025-11-20 | $82.00 | $145.85 | 12,422,400 | — | — |
| 2025-11-19 | $87.51 | $155.65 | 7,005,800 | — | — |
| 2025-11-18 | $86.60 | $154.03 | 7,778,800 | — | — |
| 2025-11-17 | $87.09 | $154.90 | 8,832,200 | — | — |
| 2025-11-14 | $87.80 | $156.16 | 9,590,400 | — | — |
| 2025-11-13 | $89.72 | $159.58 | 9,710,000 | — | — |
| 2025-11-12 | $93.07 | $165.54 | 9,721,400 | — | — |
| 2025-11-11 | $89.95 | $159.99 | 10,648,300 | — | — |
| 2025-11-10 | $88.26 | $156.98 | 10,153,900 | — | — |
| 2025-11-07 | $83.39 | $148.32 | 7,555,900 | — | — |
| 2025-11-06 | $82.53 | $146.79 | 9,711,700 | — | — |
| 2025-11-05 | $81.63 | $145.19 | 8,682,500 | — | — |
| 2025-11-04 | $78.90 | $140.33 | 9,923,700 | — | — |
| 2025-11-03 | $81.62 | $145.17 | 8,413,300 | — | — |
| 2025-10-31 | $80.97 | $144.02 | 8,511,100 | — | — |
| 2025-10-30 | $82.31 | $146.40 | 10,528,300 | — | — |
| 2025-10-29 | $79.67 | $141.70 | 10,811,600 | — | — |
| 2025-10-28 | $79.34 | $141.12 | 13,352,200 | — | — |
| 2025-10-27 | $78.63 | $139.85 | 23,560,400 | — | — |
| 2025-10-24 | $83.37 | $148.28 | 21,379,100 | — | — |
| 2025-10-23 | $88.91 | $158.14 | 14,759,700 | — | — |
| 2025-10-22 | $87.01 | $154.76 | 15,846,000 | — | — |
| 2025-10-21 | $86.32 | $153.53 | 17,038,300 | — | — |
| 2025-10-20 | $94.89 | $168.77 | 11,868,600 | — | — |
| 2025-10-17 | $90.77 | $161.45 | 19,714,200 | — | — |
| 2025-10-16 | $98.27 | $174.79 | 13,010,400 | — | — |
| 2025-10-15 | $93.58 | $166.44 | 9,140,500 | — | — |
| 2025-10-14 | $90.54 | $161.04 | 9,064,100 | — | — |
| 2025-10-13 | $89.40 | $159.01 | 9,732,900 | — | — |
| 2025-10-10 | $85.14 | $151.43 | 9,047,500 | — | — |
| 2025-10-09 | $85.21 | $151.56 | 10,645,800 | — | — |
| 2025-10-08 | $88.40 | $157.23 | 10,212,000 | — | — |
| 2025-10-07 | $86.95 | $154.65 | 9,041,100 | — | — |
| 2025-10-06 | $88.51 | $157.43 | 8,890,900 | — | — |
| 2025-10-03 | $86.86 | $154.49 | 7,791,700 | — | — |
| 2025-10-02 | $86.43 | $153.73 | 12,149,900 | — | — |
| 2025-10-01 | $85.95 | $152.87 | 11,306,900 | — | — |
| 2025-09-30 | $84.31 | $149.96 | 13,165,600 | — | — |
| 2025-09-29 | $84.54 | $150.37 | 13,685,500 | — | — |
| 2025-09-26 | $85.25 | $151.63 | 8,293,600 | — | — |
| 2025-09-25 | $83.67 | $148.82 | 8,930,700 | — | — |
| 2025-09-24 | $83.47 | $148.46 | 9,528,300 | — | — |
| 2025-09-23 | $84.67 | $150.60 | 18,395,200 | — | — |
| 2025-09-22 | $83.72 | $148.91 | 14,021,700 | — | — |
| 2025-09-19 | $81.72 | $145.35 | 42,540,200 | — | — |
| 2025-09-18 | $78.32 | $139.30 | 10,556,900 | — | — |
| 2025-09-17 | $78.69 | $139.96 | 10,380,300 | — | — |
| 2025-09-16 | $79.02 | $140.55 | 10,773,200 | — | — |
| 2025-09-15 | $79.36 | $141.15 | 12,131,600 | — | — |
| 2025-09-12 | $79.25 | $140.96 | 8,286,500 | — | — |
| 2025-09-11 | $79.65 | $141.67 | 9,330,500 | — | — |
| 2025-09-10 | $78.43 | $139.50 | 12,294,600 | — | — |
| 2025-09-09 | $75.92 | $135.03 | 10,468,700 | — | — |
| 2025-09-08 | $75.75 | $134.73 | 10,106,800 | — | — |
| 2025-09-05 | $76.17 | $135.48 | 8,678,700 | — | — |
| 2025-09-04 | $74.88 | $133.18 | 7,707,200 | — | — |
| 2025-09-03 | $75.42 | $133.70 | 8,905,900 | — | — |
| 2025-09-02 | $75.86 | $134.48 | 15,187,800 | — | — |
| 2025-08-29 | $74.40 | $131.89 | 7,946,000 | — | — |
| 2025-08-28 | $72.97 | $129.36 | 6,797,900 | — | — |
| 2025-08-27 | $72.39 | $128.33 | 8,994,500 | — | — |
| 2025-08-26 | $72.43 | $128.40 | 10,710,600 | — | — |
| 2025-08-25 | $71.10 | $126.04 | 9,410,200 | — | — |
| 2025-08-22 | $70.77 | $125.46 | 6,578,000 | — | — |
| 2025-08-21 | $70.09 | $124.25 | 7,720,600 | — | — |
| 2025-08-20 | $69.00 | $122.32 | 7,642,100 | — | — |
| 2025-08-19 | $67.38 | $119.45 | 7,873,100 | — | — |
| 2025-08-18 | $69.00 | $122.32 | 7,071,200 | — | — |
| 2025-08-15 | $69.33 | $122.90 | 7,907,400 | — | — |
| 2025-08-14 | $68.48 | $121.40 | 5,387,300 | — | — |
| 2025-08-13 | $68.56 | $121.54 | 9,919,400 | — | — |
| 2025-08-12 | $68.93 | $122.19 | 5,883,100 | — | — |
| 2025-08-11 | $68.87 | $122.09 | 7,910,900 | — | — |
| 2025-08-08 | $68.98 | $122.28 | 9,070,500 | — | — |
| 2025-08-07 | $69.07 | $122.44 | 9,306,200 | — | — |
| 2025-08-06 | $67.92 | $120.40 | 9,551,900 | — | — |
| 2025-08-05 | $67.24 | $119.20 | 10,372,700 | — | — |
| 2025-08-04 | $65.42 | $115.97 | 9,765,600 | — | — |
| 2025-08-01 | $62.59 | $110.96 | 11,280,100 | — | — |
| 2025-07-31 | $62.10 | $110.09 | 8,797,700 | — | — |
| 2025-07-30 | $62.31 | $110.46 | 10,392,900 | — | — |
| 2025-07-29 | $63.99 | $113.44 | 8,035,200 | — | — |
| 2025-07-28 | $63.66 | $112.85 | 11,877,400 | — | — |
| 2025-07-25 | $65.75 | $116.56 | 30,913,500 | — | — |
| 2025-07-24 | $61.51 | $109.04 | 13,179,600 | — | — |
| 2025-07-23 | $61.42 | $108.88 | 13,305,100 | — | — |
| 2025-07-22 | $61.70 | $109.38 | 9,369,200 | — | — |
| 2025-07-21 | $59.86 | $106.12 | 11,233,100 | — | — |
| 2025-07-18 | $58.19 | $103.16 | 13,519,900 | — | — |
| 2025-07-17 | $57.99 | $102.80 | 13,669,900 | — | — |
| 2025-07-16 | $58.45 | $103.62 | 16,646,500 | — | — |
| 2025-07-15 | $57.35 | $101.67 | 28,756,800 | — | — |
| 2025-07-14 | $60.82 | $107.82 | 9,513,900 | — | — |
| 2025-07-11 | $60.13 | $106.59 | 9,155,500 | — | — |
| 2025-07-10 | $59.78 | $105.97 | 8,280,400 | — | — |
| 2025-07-09 | $58.75 | $104.15 | 9,988,100 | — | — |
| 2025-07-08 | $57.61 | $102.13 | 14,831,800 | — | — |
| 2025-07-07 | $60.16 | $106.65 | 8,529,200 | — | — |
| 2025-07-03 | $59.90 | $106.19 | 5,387,300 | — | — |
| 2025-07-02 | $60.06 | $106.47 | 9,316,500 | — | — |
| 2025-07-01 | $58.83 | $104.29 | 10,559,700 | — | — |
| 2025-06-30 | $58.26 | $103.28 | 10,061,300 | — | — |
| 2025-06-27 | $56.76 | $100.62 | 16,613,800 | — | — |
| 2025-06-26 | $59.19 | $104.93 | 9,279,200 | — | — |
| 2025-06-25 | $58.06 | $102.92 | 8,539,100 | — | — |
| 2025-06-24 | $58.09 | $102.98 | 14,906,800 | — | — |
| 2025-06-23 | $59.46 | $105.41 | 12,422,800 | — | — |
| 2025-06-20 | $58.23 | $103.23 | 24,148,800 | — | — |
| 2025-06-18 | $58.26 | $103.28 | 11,472,900 | — | — |
| 2025-06-17 | $58.52 | $103.74 | 11,622,200 | — | — |
| 2025-06-16 | $58.12 | $103.03 | 15,104,000 | — | — |
| 2025-06-13 | $57.90 | $102.64 | 19,690,200 | — | — |
| 2025-06-12 | $55.92 | $99.13 | 12,938,900 | — | — |
| 2025-06-11 | $53.31 | $94.50 | 11,461,300 | — | — |
| 2025-06-10 | $52.56 | $93.17 | 10,582,500 | — | — |
| 2025-06-09 | $53.28 | $94.45 | 8,173,300 | — | — |
| 2025-06-06 | $52.36 | $92.82 | 13,368,400 | — | — |
| 2025-06-05 | $54.51 | $96.63 | 13,470,200 | — | — |
| 2025-06-04 | $55.28 | $98.00 | 8,566,100 | — | — |
| 2025-06-03 | $55.34 | $98.10 | 10,257,300 | — | — |
| 2025-06-02 | $55.58 | $98.53 | 14,953,200 | — | — |
| 2025-05-30 | $52.72 | $93.46 | 18,835,600 | — | — |
| 2025-05-29 | $52.52 | $93.10 | 9,183,300 | — | — |
| 2025-05-28 | $52.85 | $93.69 | 7,595,100 | — | — |
| 2025-05-27 | $52.71 | $93.44 | 10,620,600 | — | — |
| 2025-05-23 | $53.65 | $94.66 | 10,172,300 | — | — |
| 2025-05-22 | $52.65 | $92.90 | 8,420,900 | — | — |
| 2025-05-21 | $52.64 | $92.88 | 12,584,200 | — | — |
| 2025-05-20 | $52.30 | $92.28 | 10,598,900 | — | — |
| 2025-05-19 | $50.93 | $89.86 | 11,507,100 | — | — |
| 2025-05-16 | $50.10 | $88.40 | 11,606,100 | — | — |
| 2025-05-15 | $49.84 | $87.94 | 13,679,700 | — | — |
| 2025-05-14 | $48.66 | $85.86 | 18,001,200 | — | — |
| 2025-05-13 | $50.07 | $88.35 | 16,694,900 | — | — |
| 2025-05-12 | $50.78 | $89.60 | 19,116,100 | — | — |
| 2025-05-09 | $53.98 | $95.25 | 8,153,800 | — | — |
| 2025-05-08 | $52.83 | $93.22 | 9,817,500 | — | — |
| 2025-05-07 | $53.99 | $95.26 | 11,139,100 | — | — |
| 2025-05-06 | $54.61 | $96.36 | 13,642,000 | — | — |
| 2025-05-05 | $53.04 | $93.59 | 12,142,000 | — | — |
| 2025-05-02 | $51.53 | $90.92 | 8,805,800 | — | — |
| 2025-05-01 | $51.49 | $90.85 | 12,415,700 | — | — |
| 2025-04-30 | $52.68 | $92.95 | 11,113,500 | — | — |
| 2025-04-29 | $52.96 | $93.45 | 10,496,200 | — | — |
| 2025-04-28 | $54.07 | $95.40 | 9,374,200 | — | — |
| 2025-04-25 | $53.94 | $95.18 | 12,383,800 | — | — |
| 2025-04-24 | $55.70 | $98.28 | 15,827,500 | — | — |
| 2025-04-23 | $53.15 | $93.78 | 21,001,600 | — | — |
| 2025-04-22 | $54.54 | $96.23 | 18,218,100 | — | — |
| 2025-04-21 | $55.21 | $97.42 | 17,720,600 | — | — |
| 2025-04-17 | $55.08 | $97.19 | 14,385,600 | — | — |
| 2025-04-16 | $55.95 | $98.72 | 18,277,500 | — | — |
| 2025-04-15 | $54.58 | $96.30 | 12,001,100 | — | — |
| 2025-04-14 | $54.79 | $96.68 | 14,229,800 | — | — |
| 2025-04-11 | $54.97 | $96.99 | 31,771,700 | — | — |
| 2025-04-10 | $50.94 | $89.88 | 23,184,600 | — | — |
| 2025-04-09 | $48.75 | $86.02 | 24,860,400 | — | — |
| 2025-04-08 | $44.96 | $79.33 | 16,266,100 | — | — |
| 2025-04-07 | $44.86 | $79.15 | 22,059,900 | — | — |
| 2025-04-04 | $44.18 | $77.95 | 21,182,600 | — | — |
| 2025-04-03 | $48.33 | $85.28 | 17,433,100 | — | — |
| 2025-04-02 | $48.73 | $85.98 | 9,130,000 | — | — |
| 2025-04-01 | $48.29 | $85.21 | 9,317,900 | — | — |
| 2025-03-31 | $48.28 | $85.19 | 12,190,200 | — | — |
| 2025-03-28 | $48.08 | $84.84 | 11,259,000 | — | — |
| 2025-03-27 | $48.39 | $85.38 | 11,017,800 | — | — |
| 2025-03-26 | $47.39 | $83.62 | 6,828,800 | — | — |
| 2025-03-25 | $47.55 | $83.90 | 8,070,900 | — | — |
| 2025-03-24 | $46.82 | $82.61 | 10,246,000 | — | — |
| 2025-03-21 | $47.36 | $83.57 | 27,911,700 | — | — |
| 2025-03-20 | $47.76 | $84.27 | 7,056,200 | — | — |
| 2025-03-19 | $47.99 | $84.68 | 9,701,200 | — | — |
| 2025-03-18 | $47.81 | $84.36 | 12,076,200 | — | — |
| 2025-03-17 | $47.52 | $83.85 | 11,108,300 | — | — |
| 2025-03-14 | $46.24 | $81.59 | 10,535,900 | — | — |
| 2025-03-13 | $45.65 | $80.55 | 11,811,900 | — | — |
| 2025-03-12 | $43.63 | $76.98 | 7,546,800 | — | — |
| 2025-03-11 | $43.42 | $76.61 | 9,565,700 | — | — |
| 2025-03-10 | $42.37 | $74.76 | 8,741,400 | — | — |
| 2025-03-07 | $43.87 | $77.41 | 8,254,600 | — | — |
| 2025-03-06 | $43.92 | $77.50 | 9,923,500 | — | — |
| 2025-03-05 | $43.85 | $77.37 | 10,063,500 | — | — |
| 2025-03-04 | $42.51 | $75.01 | 11,878,100 | — | — |
| 2025-03-03 | $42.36 | $74.30 | 12,599,900 | — | — |
| 2025-02-28 | $42.84 | $75.14 | 14,387,200 | — | — |
| 2025-02-27 | $42.12 | $73.88 | 9,621,700 | — | — |
| 2025-02-26 | $43.58 | $76.44 | 7,966,700 | — | — |
| 2025-02-25 | $42.93 | $75.30 | 13,053,000 | — | — |
| 2025-02-24 | $44.04 | $77.25 | 22,565,300 | — | — |
| 2025-02-21 | $45.33 | $79.51 | 17,235,100 | — | — |
| 2025-02-20 | $48.09 | $84.35 | 13,664,600 | — | — |
| 2025-02-19 | $47.41 | $83.16 | 9,043,500 | — | — |
| 2025-02-18 | $47.51 | $83.34 | 9,006,900 | — | — |
| 2025-02-14 | $46.54 | $81.63 | 9,890,800 | — | — |
| 2025-02-13 | $47.75 | $83.76 | 11,626,000 | — | — |
| 2025-02-12 | $46.81 | $82.11 | 11,972,300 | — | — |
| 2025-02-11 | $45.49 | $79.79 | 11,489,000 | — | — |
| 2025-02-10 | $46.46 | $81.49 | 10,736,300 | — | — |
| 2025-02-07 | $44.84 | $78.65 | 7,483,900 | — | — |
| 2025-02-06 | $44.88 | $78.72 | 11,222,900 | — | — |
| 2025-02-05 | $44.96 | $78.86 | 14,089,500 | — | — |
| 2025-02-04 | $43.35 | $76.04 | 7,856,100 | — | — |
| 2025-02-03 | $43.12 | $75.63 | 10,451,700 | — | — |
| 2025-01-31 | $42.72 | $74.93 | 10,594,000 | — | — |
| 2025-01-30 | $43.09 | $75.58 | 9,872,800 | — | — |
| 2025-01-29 | $41.59 | $72.95 | 9,944,000 | — | — |
| 2025-01-28 | $41.35 | $72.53 | 6,098,600 | — | — |
| 2025-01-27 | $41.57 | $72.92 | 6,135,800 | — | — |
| 2025-01-24 | $42.04 | $73.74 | 5,244,700 | — | — |
| 2025-01-23 | $41.95 | $73.58 | 6,280,000 | — | — |
| 2025-01-22 | $41.68 | $73.11 | 6,597,000 | — | — |
| 2025-01-21 | $42.35 | $74.28 | 8,027,300 | — | — |
| 2025-01-17 | $41.67 | $73.09 | 7,286,500 | — | — |
| 2025-01-16 | $41.65 | $73.06 | 9,421,400 | — | — |
| 2025-01-15 | $41.37 | $72.57 | 11,649,300 | — | — |
| 2025-01-14 | $40.16 | $70.44 | 11,369,700 | — | — |
| 2025-01-13 | $39.17 | $68.71 | 8,309,400 | — | — |
| 2025-01-10 | $39.10 | $68.58 | 10,018,800 | — | — |
| 2025-01-08 | $39.13 | $68.64 | 8,320,400 | — | — |
| 2025-01-07 | $38.16 | $66.93 | 7,585,200 | — | — |
| 2025-01-06 | $37.79 | $66.29 | 8,146,600 | — | — |
| 2025-01-03 | $38.11 | $66.85 | 6,261,900 | — | — |
| 2025-01-02 | $38.37 | $67.30 | 8,296,200 | — | — |