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 | $46.12 | $254.25 | 434,000 | — | — |
| 2025-12-30 | $46.35 | $255.52 | 309,000 | — | — |
| 2025-12-29 | $46.42 | $255.90 | 412,900 | — | — |
| 2025-12-26 | $46.05 | $253.86 | 315,000 | — | — |
| 2025-12-24 | $46.34 | $255.46 | 272,400 | — | — |
| 2025-12-23 | $46.18 | $254.58 | 539,200 | — | — |
| 2025-12-22 | $46.42 | $255.90 | 536,800 | — | — |
| 2025-12-19 | $46.31 | $255.30 | 1,516,500 | — | — |
| 2025-12-18 | $47.75 | $263.23 | 716,200 | — | — |
| 2025-12-17 | $47.61 | $262.46 | 793,700 | — | — |
| 2025-12-16 | $46.31 | $255.30 | 782,100 | — | — |
| 2025-12-15 | $46.29 | $255.18 | 712,300 | — | — |
| 2025-12-12 | $45.81 | $252.54 | 609,400 | — | — |
| 2025-12-11 | $45.91 | $250.47 | 484,400 | — | — |
| 2025-12-10 | $45.35 | $247.42 | 938,800 | — | — |
| 2025-12-09 | $44.98 | $245.40 | 481,000 | — | — |
| 2025-12-08 | $44.59 | $243.27 | 584,400 | — | — |
| 2025-12-05 | $45.08 | $245.94 | 868,200 | — | — |
| 2025-12-04 | $45.02 | $245.62 | 484,400 | — | — |
| 2025-12-03 | $45.89 | $250.36 | 482,300 | — | — |
| 2025-12-02 | $46.36 | $252.93 | 447,700 | — | — |
| 2025-12-01 | $47.25 | $257.78 | 557,200 | — | — |
| 2025-11-28 | $48.08 | $262.31 | 306,500 | — | — |
| 2025-11-26 | $47.88 | $261.22 | 593,600 | — | — |
| 2025-11-25 | $47.88 | $261.22 | 528,800 | — | — |
| 2025-11-24 | $48.29 | $263.46 | 696,700 | — | — |
| 2025-11-21 | $48.83 | $266.40 | 1,064,700 | — | — |
| 2025-11-20 | $48.04 | $262.09 | 1,117,000 | — | — |
| 2025-11-19 | $46.15 | $251.78 | 955,000 | — | — |
| 2025-11-18 | $46.38 | $253.04 | 637,500 | — | — |
| 2025-11-17 | $46.53 | $253.85 | 500,300 | — | — |
| 2025-11-14 | $46.62 | $254.34 | 641,500 | — | — |
| 2025-11-13 | $46.62 | $254.34 | 543,800 | — | — |
| 2025-11-12 | $46.03 | $251.13 | 370,200 | — | — |
| 2025-11-11 | $46.14 | $251.73 | 347,800 | — | — |
| 2025-11-10 | $45.66 | $249.11 | 418,200 | — | — |
| 2025-11-07 | $45.75 | $249.60 | 540,800 | — | — |
| 2025-11-06 | $45.19 | $246.54 | 684,600 | — | — |
| 2025-11-05 | $44.63 | $243.49 | 416,300 | — | — |
| 2025-11-04 | $44.85 | $244.69 | 622,900 | — | — |
| 2025-11-03 | $44.13 | $240.76 | 755,300 | — | — |
| 2025-10-31 | $44.30 | $241.69 | 649,200 | — | — |
| 2025-10-30 | $44.77 | $244.25 | 537,700 | — | — |
| 2025-10-29 | $44.29 | $241.63 | 852,000 | — | — |
| 2025-10-28 | $45.41 | $247.74 | 551,100 | — | — |
| 2025-10-27 | $45.71 | $249.38 | 491,700 | — | — |
| 2025-10-24 | $46.05 | $251.24 | 394,800 | — | — |
| 2025-10-23 | $46.19 | $252.00 | 909,400 | — | — |
| 2025-10-22 | $46.16 | $251.84 | 516,700 | — | — |
| 2025-10-21 | $46.09 | $251.45 | 524,000 | — | — |
| 2025-10-20 | $47.03 | $256.58 | 370,500 | — | — |
| 2025-10-17 | $46.70 | $254.78 | 434,300 | — | — |
| 2025-10-16 | $46.41 | $253.20 | 552,100 | — | — |
| 2025-10-15 | $46.22 | $252.16 | 419,000 | — | — |
| 2025-10-14 | $45.72 | $249.43 | 531,100 | — | — |
| 2025-10-13 | $45.13 | $246.22 | 459,700 | — | — |
| 2025-10-10 | $45.70 | $249.33 | 490,300 | — | — |
| 2025-10-09 | $46.01 | $251.02 | 425,800 | — | — |
| 2025-10-08 | $46.48 | $253.58 | 660,700 | — | — |
| 2025-10-07 | $46.55 | $253.96 | 440,000 | — | — |
| 2025-10-06 | $46.43 | $253.31 | 547,900 | — | — |
| 2025-10-03 | $46.98 | $256.31 | 553,600 | — | — |
| 2025-10-02 | $47.05 | $256.69 | 570,900 | — | — |
| 2025-10-01 | $47.67 | $260.07 | 601,100 | — | — |
| 2025-09-30 | $48.15 | $262.69 | 591,800 | — | — |
| 2025-09-29 | $47.99 | $261.82 | 518,800 | — | — |
| 2025-09-26 | $47.78 | $260.67 | 536,900 | — | — |
| 2025-09-25 | $47.28 | $257.95 | 619,800 | — | — |
| 2025-09-24 | $47.37 | $258.44 | 584,700 | — | — |
| 2025-09-23 | $47.26 | $257.84 | 552,700 | — | — |
| 2025-09-22 | $46.56 | $254.02 | 851,900 | — | — |
| 2025-09-19 | $46.93 | $253.44 | 1,269,900 | — | — |
| 2025-09-18 | $46.85 | $253.01 | 596,900 | — | — |
| 2025-09-17 | $46.41 | $250.64 | 540,900 | — | — |
| 2025-09-16 | $46.05 | $248.69 | 710,000 | — | — |
| 2025-09-15 | $47.17 | $254.74 | 782,600 | — | — |
| 2025-09-12 | $47.20 | $254.90 | 409,500 | — | — |
| 2025-09-11 | $47.40 | $255.98 | 581,500 | — | — |
| 2025-09-10 | $46.87 | $253.12 | 549,400 | — | — |
| 2025-09-09 | $46.52 | $251.23 | 527,000 | — | — |
| 2025-09-08 | $46.26 | $249.83 | 416,100 | — | — |
| 2025-09-05 | $47.05 | $254.09 | 469,600 | — | — |
| 2025-09-04 | $46.85 | $253.01 | 699,600 | — | — |
| 2025-09-03 | $46.83 | $252.90 | 426,200 | — | — |
| 2025-09-02 | $47.24 | $255.12 | 566,500 | — | — |
| 2025-08-29 | $47.29 | $255.39 | 574,200 | — | — |
| 2025-08-28 | $47.09 | $254.31 | 558,300 | — | — |
| 2025-08-27 | $47.42 | $256.09 | 723,000 | — | — |
| 2025-08-26 | $46.70 | $252.20 | 908,700 | — | — |
| 2025-08-25 | $47.32 | $255.55 | 482,900 | — | — |
| 2025-08-22 | $47.91 | $258.74 | 492,200 | — | — |
| 2025-08-21 | $47.01 | $253.88 | 379,400 | — | — |
| 2025-08-20 | $46.98 | $253.71 | 458,000 | — | — |
| 2025-08-19 | $46.78 | $252.63 | 404,000 | — | — |
| 2025-08-18 | $46.24 | $249.72 | 538,200 | — | — |
| 2025-08-15 | $46.97 | $253.66 | 756,500 | — | — |
| 2025-08-14 | $47.49 | $256.47 | 666,900 | — | — |
| 2025-08-13 | $47.66 | $257.39 | 525,300 | — | — |
| 2025-08-12 | $47.56 | $256.85 | 526,800 | — | — |
| 2025-08-11 | $47.20 | $254.90 | 486,200 | — | — |
| 2025-08-08 | $46.96 | $253.61 | 709,300 | — | — |
| 2025-08-07 | $47.22 | $255.01 | 695,800 | — | — |
| 2025-08-06 | $46.52 | $251.23 | 690,000 | — | — |
| 2025-08-05 | $46.66 | $251.99 | 935,000 | — | — |
| 2025-08-04 | $46.21 | $249.56 | 803,700 | — | — |
| 2025-08-01 | $45.76 | $247.13 | 749,400 | — | — |
| 2025-07-31 | $45.91 | $247.94 | 712,300 | — | — |
| 2025-07-30 | $45.84 | $247.56 | 706,200 | — | — |
| 2025-07-29 | $45.52 | $245.83 | 440,800 | — | — |
| 2025-07-28 | $45.44 | $245.40 | 560,600 | — | — |
| 2025-07-25 | $45.96 | $248.21 | 624,300 | — | — |
| 2025-07-24 | $45.89 | $247.83 | 587,200 | — | — |
| 2025-07-23 | $46.06 | $248.75 | 491,000 | — | — |
| 2025-07-22 | $46.81 | $252.80 | 504,100 | — | — |
| 2025-07-21 | $46.48 | $251.01 | 533,600 | — | — |
| 2025-07-18 | $45.73 | $246.96 | 443,000 | — | — |
| 2025-07-17 | $45.79 | $247.29 | 853,300 | — | — |
| 2025-07-16 | $46.23 | $249.66 | 866,500 | — | — |
| 2025-07-15 | $45.91 | $247.94 | 826,600 | — | — |
| 2025-07-14 | $46.24 | $249.72 | 512,500 | — | — |
| 2025-07-11 | $45.73 | $246.96 | 560,900 | — | — |
| 2025-07-10 | $46.01 | $248.48 | 625,600 | — | — |
| 2025-07-09 | $45.74 | $247.02 | 580,300 | — | — |
| 2025-07-08 | $45.31 | $244.70 | 557,400 | — | — |
| 2025-07-07 | $45.19 | $244.05 | 576,100 | — | — |
| 2025-07-03 | $45.38 | $245.07 | 264,600 | — | — |
| 2025-07-02 | $45.05 | $243.29 | 667,900 | — | — |
| 2025-07-01 | $45.24 | $244.32 | 736,500 | — | — |
| 2025-06-30 | $44.82 | $242.05 | 815,100 | — | — |
| 2025-06-27 | $44.68 | $241.29 | 1,350,500 | — | — |
| 2025-06-26 | $44.96 | $242.81 | 685,100 | — | — |
| 2025-06-25 | $44.40 | $239.78 | 532,700 | — | — |
| 2025-06-24 | $45.13 | $243.72 | 511,000 | — | — |
| 2025-06-23 | $45.28 | $244.53 | 480,300 | — | — |
| 2025-06-20 | $44.29 | $239.19 | 936,500 | — | — |
| 2025-06-18 | $44.23 | $238.86 | 447,100 | — | — |
| 2025-06-17 | $44.27 | $239.08 | 593,900 | — | — |
| 2025-06-16 | $44.39 | $239.73 | 541,200 | — | — |
| 2025-06-13 | $44.63 | $241.02 | 815,500 | — | — |
| 2025-06-12 | $44.88 | $242.37 | 559,300 | — | — |
| 2025-06-11 | $44.78 | $241.83 | 756,000 | — | — |
| 2025-06-10 | $44.91 | $242.54 | 488,500 | — | — |
| 2025-06-09 | $44.92 | $240.16 | 578,200 | — | — |
| 2025-06-06 | $44.72 | $239.09 | 433,000 | — | — |
| 2025-06-05 | $44.65 | $238.72 | 528,500 | — | — |
| 2025-06-04 | $44.77 | $239.36 | 524,000 | — | — |
| 2025-06-03 | $46.05 | $246.20 | 895,300 | — | — |
| 2025-06-02 | $45.81 | $244.92 | 591,600 | — | — |
| 2025-05-30 | $45.89 | $245.35 | 605,600 | — | — |
| 2025-05-29 | $45.72 | $244.44 | 518,200 | — | — |
| 2025-05-28 | $45.30 | $242.19 | 460,300 | — | — |
| 2025-05-27 | $46.20 | $247.00 | 464,600 | — | — |
| 2025-05-23 | $45.74 | $244.54 | 431,900 | — | — |
| 2025-05-22 | $45.47 | $243.10 | 501,000 | — | — |
| 2025-05-21 | $46.05 | $246.20 | 498,600 | — | — |
| 2025-05-20 | $46.74 | $249.89 | 886,500 | — | — |
| 2025-05-19 | $47.08 | $251.71 | 510,000 | — | — |
| 2025-05-16 | $46.61 | $249.19 | 616,800 | — | — |
| 2025-05-15 | $46.24 | $247.22 | 585,300 | — | — |
| 2025-05-14 | $45.50 | $243.26 | 653,100 | — | — |
| 2025-05-13 | $46.18 | $246.90 | 645,600 | — | — |
| 2025-05-12 | $46.29 | $247.48 | 886,900 | — | — |
| 2025-05-09 | $47.28 | $252.78 | 648,300 | — | — |
| 2025-05-08 | $47.98 | $256.52 | 524,600 | — | — |
| 2025-05-07 | $48.81 | $260.96 | 1,025,800 | — | — |
| 2025-05-06 | $48.74 | $260.58 | 1,035,400 | — | — |
| 2025-05-05 | $49.10 | $262.51 | 564,100 | — | — |
| 2025-05-02 | $49.52 | $264.75 | 424,700 | — | — |
| 2025-05-01 | $48.91 | $261.49 | 670,300 | — | — |
| 2025-04-30 | $48.94 | $261.65 | 889,200 | — | — |
| 2025-04-29 | $49.07 | $262.35 | 822,200 | — | — |
| 2025-04-28 | $49.23 | $263.20 | 530,400 | — | — |
| 2025-04-25 | $49.13 | $262.67 | 443,400 | — | — |
| 2025-04-24 | $49.38 | $264.00 | 517,600 | — | — |
| 2025-04-23 | $49.31 | $263.63 | 510,300 | — | — |
| 2025-04-22 | $49.97 | $267.16 | 764,000 | — | — |
| 2025-04-21 | $49.17 | $262.88 | 331,200 | — | — |
| 2025-04-17 | $49.74 | $265.93 | 415,500 | — | — |
| 2025-04-16 | $49.70 | $265.72 | 752,800 | — | — |
| 2025-04-15 | $48.74 | $260.58 | 375,500 | — | — |
| 2025-04-14 | $48.70 | $260.37 | 395,400 | — | — |
| 2025-04-11 | $47.82 | $255.66 | 657,500 | — | — |
| 2025-04-10 | $47.62 | $254.59 | 621,300 | — | — |
| 2025-04-09 | $47.48 | $253.85 | 808,400 | — | — |
| 2025-04-08 | $46.85 | $250.48 | 927,900 | — | — |
| 2025-04-07 | $46.94 | $250.96 | 1,015,200 | — | — |
| 2025-04-04 | $47.86 | $255.88 | 1,080,500 | — | — |
| 2025-04-03 | $49.75 | $265.98 | 695,500 | — | — |
| 2025-04-02 | $49.56 | $264.97 | 954,000 | — | — |
| 2025-04-01 | $49.11 | $262.56 | 904,300 | — | — |
| 2025-03-31 | $49.06 | $262.29 | 1,061,600 | — | — |
| 2025-03-28 | $49.37 | $263.95 | 743,300 | — | — |
| 2025-03-27 | $48.39 | $258.71 | 352,300 | — | — |
| 2025-03-26 | $48.24 | $257.91 | 484,100 | — | — |
| 2025-03-25 | $47.89 | $256.04 | 551,600 | — | — |
| 2025-03-24 | $48.50 | $259.30 | 707,900 | — | — |
| 2025-03-21 | $48.48 | $259.19 | 1,991,300 | — | — |
| 2025-03-20 | $49.18 | $262.94 | 630,400 | — | — |
| 2025-03-19 | $49.28 | $263.47 | 839,700 | — | — |
| 2025-03-18 | $49.09 | $262.45 | 707,800 | — | — |
| 2025-03-17 | $49.24 | $263.26 | 513,500 | — | — |
| 2025-03-14 | $49.21 | $263.10 | 502,300 | — | — |
| 2025-03-13 | $48.06 | $256.95 | 511,200 | — | — |
| 2025-03-12 | $47.98 | $256.52 | 616,100 | — | — |
| 2025-03-11 | $48.48 | $259.19 | 1,458,600 | — | — |
| 2025-03-10 | $47.56 | $251.87 | 766,800 | — | — |
| 2025-03-07 | $47.79 | $253.09 | 645,300 | — | — |
| 2025-03-06 | $47.40 | $251.02 | 581,400 | — | — |
| 2025-03-05 | $48.29 | $255.73 | 440,600 | — | — |
| 2025-03-04 | $48.40 | $256.32 | 872,400 | — | — |
| 2025-03-03 | $49.17 | $260.39 | 422,600 | — | — |
| 2025-02-28 | $48.38 | $256.21 | 531,800 | — | — |
| 2025-02-27 | $47.83 | $253.30 | 475,500 | — | — |
| 2025-02-26 | $48.03 | $254.36 | 540,500 | — | — |
| 2025-02-25 | $47.81 | $253.19 | 646,900 | — | — |
| 2025-02-24 | $47.61 | $252.13 | 654,600 | — | — |
| 2025-02-21 | $46.90 | $248.37 | 539,200 | — | — |
| 2025-02-20 | $46.45 | $245.99 | 568,800 | — | — |
| 2025-02-19 | $46.41 | $245.78 | 521,200 | — | — |
| 2025-02-18 | $46.30 | $245.20 | 384,200 | — | — |
| 2025-02-14 | $45.67 | $241.86 | 375,100 | — | — |
| 2025-02-13 | $46.42 | $245.83 | 414,000 | — | — |
| 2025-02-12 | $45.83 | $242.71 | 423,800 | — | — |
| 2025-02-11 | $45.97 | $243.45 | 438,900 | — | — |
| 2025-02-10 | $45.81 | $242.60 | 555,900 | — | — |
| 2025-02-07 | $46.14 | $244.35 | 487,600 | — | — |
| 2025-02-06 | $46.95 | $248.64 | 453,200 | — | — |
| 2025-02-05 | $46.98 | $248.80 | 685,700 | — | — |
| 2025-02-04 | $46.52 | $246.36 | 843,300 | — | — |
| 2025-02-03 | $48.09 | $254.67 | 511,300 | — | — |
| 2025-01-31 | $47.95 | $253.93 | 1,133,300 | — | — |
| 2025-01-30 | $47.89 | $253.62 | 419,500 | — | — |
| 2025-01-29 | $47.03 | $249.06 | 515,200 | — | — |
| 2025-01-28 | $47.41 | $251.07 | 410,700 | — | — |
| 2025-01-27 | $47.87 | $253.51 | 749,600 | — | — |
| 2025-01-24 | $46.87 | $248.21 | 447,400 | — | — |
| 2025-01-23 | $46.69 | $247.26 | 482,700 | — | — |
| 2025-01-22 | $46.62 | $246.89 | 499,300 | — | — |
| 2025-01-21 | $47.79 | $253.09 | 354,200 | — | — |
| 2025-01-17 | $47.33 | $250.65 | 826,800 | — | — |
| 2025-01-16 | $47.41 | $251.07 | 744,600 | — | — |
| 2025-01-15 | $46.47 | $246.10 | 605,800 | — | — |
| 2025-01-14 | $46.00 | $243.61 | 510,400 | — | — |
| 2025-01-13 | $45.65 | $241.75 | 584,800 | — | — |
| 2025-01-10 | $45.25 | $239.63 | 499,900 | — | — |
| 2025-01-08 | $46.42 | $245.83 | 503,400 | — | — |
| 2025-01-07 | $45.66 | $241.81 | 510,300 | — | — |
| 2025-01-06 | $45.68 | $241.91 | 492,700 | — | — |
| 2025-01-03 | $46.74 | $247.53 | 324,600 | — | — |
| 2025-01-02 | $46.43 | $245.88 | 389,000 | — | — |