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
- 1980-12-02 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 | $63.71 | $92.64 | 35,457,400 | — | — |
| 2025-12-30 | $61.19 | $88.98 | 13,507,800 | — | — |
| 2025-12-29 | $61.21 | $89.01 | 18,062,100 | — | — |
| 2025-12-26 | $60.93 | $88.60 | 22,303,600 | — | — |
| 2025-12-24 | $60.00 | $87.25 | 36,073,300 | — | — |
| 2025-12-23 | $57.34 | $83.38 | 23,276,700 | — | — |
| 2025-12-22 | $57.22 | $83.20 | 38,695,900 | — | — |
| 2025-12-19 | $58.71 | $85.37 | 108,652,700 | — | — |
| 2025-12-18 | $65.63 | $95.43 | 35,650,000 | — | — |
| 2025-12-17 | $65.69 | $95.52 | 13,205,500 | — | — |
| 2025-12-16 | $67.12 | $97.60 | 16,376,700 | — | — |
| 2025-12-15 | $67.78 | $98.56 | 15,287,500 | — | — |
| 2025-12-12 | $67.47 | $98.11 | 14,829,200 | — | — |
| 2025-12-11 | $67.74 | $98.50 | 16,153,500 | — | — |
| 2025-12-10 | $65.79 | $95.67 | 20,302,100 | — | — |
| 2025-12-09 | $63.33 | $92.09 | 9,300,200 | — | — |
| 2025-12-08 | $63.54 | $92.39 | 12,867,300 | — | — |
| 2025-12-05 | $65.86 | $95.77 | 10,917,900 | — | — |
| 2025-12-04 | $65.69 | $95.52 | 10,619,500 | — | — |
| 2025-12-03 | $65.65 | $95.46 | 12,028,300 | — | — |
| 2025-12-02 | $64.93 | $94.42 | 9,051,200 | — | — |
| 2025-12-01 | $65.39 | $95.09 | 12,047,300 | — | — |
| 2025-11-28 | $64.63 | $93.38 | 4,941,400 | — | — |
| 2025-11-26 | $64.33 | $92.95 | 13,791,000 | — | — |
| 2025-11-25 | $63.68 | $92.01 | 11,527,200 | — | — |
| 2025-11-24 | $61.93 | $89.48 | 16,681,700 | — | — |
| 2025-11-21 | $62.80 | $90.74 | 12,476,900 | — | — |
| 2025-11-20 | $61.43 | $88.76 | 13,886,600 | — | — |
| 2025-11-19 | $62.64 | $90.51 | 11,732,100 | — | — |
| 2025-11-18 | $62.49 | $90.29 | 14,614,600 | — | — |
| 2025-11-17 | $62.90 | $90.88 | 17,064,700 | — | — |
| 2025-11-14 | $64.17 | $92.72 | 17,760,100 | — | — |
| 2025-11-13 | $66.03 | $95.41 | 21,923,600 | — | — |
| 2025-11-12 | $64.20 | $92.76 | 14,812,200 | — | — |
| 2025-11-11 | $63.15 | $91.25 | 17,646,400 | — | — |
| 2025-11-10 | $60.80 | $87.85 | 13,063,100 | — | — |
| 2025-11-07 | $61.09 | $88.27 | 15,504,800 | — | — |
| 2025-11-06 | $61.89 | $89.42 | 15,164,600 | — | — |
| 2025-11-05 | $62.11 | $89.74 | 20,979,800 | — | — |
| 2025-11-04 | $61.23 | $88.47 | 13,725,400 | — | — |
| 2025-11-03 | $62.65 | $90.52 | 22,633,300 | — | — |
| 2025-10-31 | $64.59 | $93.33 | 17,822,500 | — | — |
| 2025-10-30 | $64.90 | $93.77 | 13,895,200 | — | — |
| 2025-10-29 | $65.35 | $94.42 | 15,143,100 | — | — |
| 2025-10-28 | $67.43 | $97.43 | 11,262,400 | — | — |
| 2025-10-27 | $68.59 | $99.11 | 9,838,100 | — | — |
| 2025-10-24 | $69.11 | $99.86 | 7,102,900 | — | — |
| 2025-10-23 | $69.68 | $100.68 | 9,124,900 | — | — |
| 2025-10-22 | $69.08 | $99.81 | 8,096,100 | — | — |
| 2025-10-21 | $68.36 | $98.77 | 9,659,200 | — | — |
| 2025-10-20 | $67.62 | $97.70 | 9,670,000 | — | — |
| 2025-10-17 | $67.37 | $97.34 | 10,054,000 | — | — |
| 2025-10-16 | $66.84 | $96.58 | 15,349,700 | — | — |
| 2025-10-15 | $68.46 | $98.92 | 13,001,500 | — | — |
| 2025-10-14 | $67.64 | $97.73 | 9,483,700 | — | — |
| 2025-10-13 | $67.38 | $97.36 | 13,191,200 | — | — |
| 2025-10-10 | $65.22 | $94.24 | 18,806,100 | — | — |
| 2025-10-09 | $68.06 | $98.34 | 13,410,900 | — | — |
| 2025-10-08 | $69.09 | $99.83 | 13,051,800 | — | — |
| 2025-10-07 | $68.91 | $99.57 | 17,368,000 | — | — |
| 2025-10-06 | $71.17 | $102.83 | 14,039,600 | — | — |
| 2025-10-03 | $71.93 | $103.93 | 18,794,900 | — | — |
| 2025-10-02 | $74.57 | $107.75 | 26,254,400 | — | — |
| 2025-10-01 | $74.20 | $107.21 | 57,921,900 | — | — |
| 2025-09-30 | $69.73 | $100.75 | 40,567,700 | — | — |
| 2025-09-29 | $69.55 | $100.49 | 18,479,300 | — | — |
| 2025-09-26 | $69.31 | $100.15 | 15,627,600 | — | — |
| 2025-09-25 | $69.24 | $100.04 | 13,075,300 | — | — |
| 2025-09-24 | $71.22 | $102.91 | 10,024,500 | — | — |
| 2025-09-23 | $70.93 | $102.49 | 10,432,400 | — | — |
| 2025-09-22 | $71.28 | $102.99 | 12,336,300 | — | — |
| 2025-09-19 | $70.89 | $102.43 | 33,415,600 | — | — |
| 2025-09-18 | $72.10 | $104.18 | 14,918,400 | — | — |
| 2025-09-17 | $72.31 | $104.48 | 11,108,700 | — | — |
| 2025-09-16 | $72.75 | $105.12 | 8,813,600 | — | — |
| 2025-09-15 | $73.03 | $105.52 | 10,323,800 | — | — |
| 2025-09-12 | $73.00 | $105.48 | 11,806,000 | — | — |
| 2025-09-11 | $74.33 | $107.40 | 9,803,400 | — | — |
| 2025-09-10 | $74.25 | $107.28 | 11,359,300 | — | — |
| 2025-09-09 | $73.60 | $106.34 | 8,740,200 | — | — |
| 2025-09-08 | $74.15 | $107.14 | 13,793,300 | — | — |
| 2025-09-05 | $73.91 | $106.79 | 13,758,400 | — | — |
| 2025-09-04 | $75.35 | $108.87 | 11,096,200 | — | — |
| 2025-09-03 | $74.74 | $107.99 | 8,300,100 | — | — |
| 2025-09-02 | $74.29 | $107.34 | 15,078,700 | — | — |
| 2025-08-29 | $77.37 | $111.21 | 14,208,800 | — | — |
| 2025-08-28 | $77.92 | $112.00 | 7,478,600 | — | — |
| 2025-08-27 | $78.06 | $112.21 | 12,636,700 | — | — |
| 2025-08-26 | $78.65 | $113.05 | 6,874,800 | — | — |
| 2025-08-25 | $79.17 | $113.80 | 12,488,900 | — | — |
| 2025-08-22 | $78.38 | $112.67 | 10,985,900 | — | — |
| 2025-08-21 | $76.18 | $109.50 | 6,354,900 | — | — |
| 2025-08-20 | $76.26 | $109.62 | 6,282,600 | — | — |
| 2025-08-19 | $76.88 | $110.51 | 7,684,800 | — | — |
| 2025-08-18 | $77.43 | $111.30 | 9,069,100 | — | — |
| 2025-08-15 | $76.97 | $110.64 | 9,767,700 | — | — |
| 2025-08-14 | $76.39 | $109.81 | 7,990,500 | — | — |
| 2025-08-13 | $77.20 | $110.97 | 13,472,600 | — | — |
| 2025-08-12 | $74.90 | $107.66 | 6,397,700 | — | — |
| 2025-08-11 | $74.02 | $106.40 | 6,985,700 | — | — |
| 2025-08-08 | $74.19 | $106.64 | 6,739,000 | — | — |
| 2025-08-07 | $74.35 | $106.87 | 8,717,600 | — | — |
| 2025-08-06 | $75.48 | $108.50 | 7,579,800 | — | — |
| 2025-08-05 | $74.38 | $106.92 | 6,533,800 | — | — |
| 2025-08-04 | $74.82 | $107.55 | 8,839,000 | — | — |
| 2025-08-01 | $74.62 | $107.26 | 11,911,600 | — | — |
| 2025-07-31 | $74.69 | $107.36 | 16,700,000 | — | — |
| 2025-07-30 | $76.68 | $110.22 | 14,601,700 | — | — |
| 2025-07-29 | $78.33 | $112.59 | 12,885,500 | — | — |
| 2025-07-28 | $79.24 | $113.90 | 22,631,100 | — | — |
| 2025-07-25 | $76.27 | $109.63 | 7,208,400 | — | — |
| 2025-07-24 | $75.42 | $108.41 | 10,037,800 | — | — |
| 2025-07-23 | $76.75 | $110.32 | 16,428,100 | — | — |
| 2025-07-22 | $75.39 | $108.37 | 11,297,500 | — | — |
| 2025-07-21 | $74.02 | $106.40 | 12,743,900 | — | — |
| 2025-07-18 | $72.47 | $104.17 | 8,801,000 | — | — |
| 2025-07-17 | $72.98 | $104.90 | 9,180,400 | — | — |
| 2025-07-16 | $72.10 | $103.64 | 9,008,600 | — | — |
| 2025-07-15 | $71.99 | $103.48 | 9,708,300 | — | — |
| 2025-07-14 | $72.25 | $103.85 | 11,385,400 | — | — |
| 2025-07-11 | $72.63 | $104.40 | 12,771,400 | — | — |
| 2025-07-10 | $74.62 | $107.26 | 13,033,000 | — | — |
| 2025-07-09 | $73.56 | $105.74 | 12,076,700 | — | — |
| 2025-07-08 | $73.92 | $106.25 | 19,572,400 | — | — |
| 2025-07-07 | $76.53 | $110.01 | 17,296,900 | — | — |
| 2025-07-03 | $76.39 | $109.81 | 12,022,600 | — | — |
| 2025-07-02 | $76.39 | $109.81 | 36,882,300 | — | — |
| 2025-07-01 | $73.41 | $105.52 | 27,512,900 | — | — |
| 2025-06-30 | $71.04 | $102.11 | 31,090,400 | — | — |
| 2025-06-27 | $72.04 | $103.55 | 117,530,300 | — | — |
| 2025-06-26 | $62.54 | $89.90 | 39,659,800 | — | — |
| 2025-06-25 | $60.83 | $87.44 | 12,186,200 | — | — |
| 2025-06-24 | $61.42 | $88.29 | 12,564,000 | — | — |
| 2025-06-23 | $60.78 | $87.37 | 15,921,300 | — | — |
| 2025-06-20 | $59.79 | $85.94 | 19,084,000 | — | — |
| 2025-06-18 | $59.51 | $85.54 | 14,194,300 | — | — |
| 2025-06-17 | $60.00 | $86.25 | 13,649,700 | — | — |
| 2025-06-16 | $61.90 | $88.98 | 13,681,600 | — | — |
| 2025-06-13 | $60.53 | $87.01 | 16,509,700 | — | — |
| 2025-06-12 | $62.80 | $90.27 | 9,830,500 | — | — |
| 2025-06-11 | $63.11 | $90.72 | 10,238,700 | — | — |
| 2025-06-10 | $63.87 | $91.81 | 15,287,000 | — | — |
| 2025-06-09 | $61.91 | $88.99 | 11,640,000 | — | — |
| 2025-06-06 | $62.80 | $90.27 | 13,299,600 | — | — |
| 2025-06-05 | $62.67 | $90.08 | 12,336,300 | — | — |
| 2025-06-04 | $62.77 | $90.23 | 10,242,300 | — | — |
| 2025-06-03 | $62.37 | $89.65 | 10,286,100 | — | — |
| 2025-06-02 | $61.57 | $88.50 | 14,065,300 | — | — |
| 2025-05-30 | $60.59 | $86.52 | 18,155,100 | — | — |
| 2025-05-29 | $61.44 | $87.73 | 12,218,000 | — | — |
| 2025-05-28 | $61.78 | $88.22 | 10,015,600 | — | — |
| 2025-05-27 | $62.83 | $89.72 | 16,642,100 | — | — |
| 2025-05-23 | $60.02 | $85.70 | 14,282,400 | — | — |
| 2025-05-22 | $61.32 | $87.56 | 16,764,500 | — | — |
| 2025-05-21 | $59.98 | $85.65 | 17,354,700 | — | — |
| 2025-05-20 | $62.56 | $89.33 | 10,771,800 | — | — |
| 2025-05-19 | $62.08 | $88.65 | 15,105,300 | — | — |
| 2025-05-16 | $63.11 | $90.12 | 12,950,600 | — | — |
| 2025-05-15 | $62.40 | $89.10 | 14,371,100 | — | — |
| 2025-05-14 | $61.73 | $88.15 | 13,736,300 | — | — |
| 2025-05-13 | $62.39 | $89.09 | 17,003,100 | — | — |
| 2025-05-12 | $62.58 | $89.36 | 29,776,600 | — | — |
| 2025-05-09 | $58.30 | $83.25 | 13,954,400 | — | — |
| 2025-05-08 | $58.91 | $84.12 | 19,009,000 | — | — |
| 2025-05-07 | $58.62 | $83.71 | 11,883,500 | — | — |
| 2025-05-06 | $57.04 | $81.45 | 11,440,300 | — | — |
| 2025-05-05 | $57.35 | $81.89 | 15,971,000 | — | — |
| 2025-05-02 | $58.59 | $83.66 | 14,723,900 | — | — |
| 2025-05-01 | $56.76 | $81.05 | 10,527,000 | — | — |
| 2025-04-30 | $56.40 | $80.54 | 17,205,900 | — | — |
| 2025-04-29 | $57.54 | $82.16 | 12,968,000 | — | — |
| 2025-04-28 | $57.31 | $81.84 | 13,321,200 | — | — |
| 2025-04-25 | $57.62 | $82.28 | 17,156,000 | — | — |
| 2025-04-24 | $58.48 | $83.51 | 14,508,500 | — | — |
| 2025-04-23 | $57.39 | $81.95 | 21,660,300 | — | — |
| 2025-04-22 | $57.06 | $81.48 | 16,852,200 | — | — |
| 2025-04-21 | $56.12 | $80.14 | 17,280,900 | — | — |
| 2025-04-17 | $55.76 | $79.62 | 18,935,100 | — | — |
| 2025-04-16 | $53.55 | $76.47 | 19,094,900 | — | — |
| 2025-04-15 | $54.83 | $78.29 | 15,977,100 | — | — |
| 2025-04-14 | $55.41 | $79.12 | 28,346,600 | — | — |
| 2025-04-11 | $54.39 | $77.67 | 22,617,100 | — | — |
| 2025-04-10 | $54.40 | $77.68 | 53,919,800 | — | — |
| 2025-04-09 | $59.32 | $84.71 | 44,732,500 | — | — |
| 2025-04-08 | $53.27 | $76.07 | 30,404,300 | — | — |
| 2025-04-07 | $55.61 | $79.41 | 45,374,400 | — | — |
| 2025-04-04 | $57.25 | $81.75 | 67,775,700 | — | — |
| 2025-04-03 | $55.58 | $79.36 | 71,499,500 | — | — |
| 2025-04-02 | $64.96 | $92.76 | 11,161,400 | — | — |
| 2025-04-01 | $64.76 | $92.47 | 13,489,500 | — | — |
| 2025-03-31 | $63.48 | $90.65 | 17,400,000 | — | — |
| 2025-03-28 | $63.29 | $90.37 | 19,600,300 | — | — |
| 2025-03-27 | $65.80 | $93.96 | 16,435,800 | — | — |
| 2025-03-26 | $65.74 | $93.87 | 18,688,300 | — | — |
| 2025-03-25 | $66.54 | $95.01 | 17,394,100 | — | — |
| 2025-03-24 | $67.39 | $96.23 | 26,552,500 | — | — |
| 2025-03-21 | $67.94 | $97.01 | 77,287,000 | — | — |
| 2025-03-20 | $71.86 | $102.61 | 25,202,300 | — | — |
| 2025-03-19 | $72.99 | $104.23 | 10,830,500 | — | — |
| 2025-03-18 | $73.31 | $104.68 | 8,972,300 | — | — |
| 2025-03-17 | $73.70 | $105.24 | 15,996,900 | — | — |
| 2025-03-14 | $71.66 | $102.33 | 12,183,000 | — | — |
| 2025-03-13 | $72.64 | $103.73 | 10,195,900 | — | — |
| 2025-03-12 | $73.58 | $105.07 | 12,304,900 | — | — |
| 2025-03-11 | $74.17 | $105.91 | 12,837,000 | — | — |
| 2025-03-10 | $76.40 | $109.09 | 15,822,600 | — | — |
| 2025-03-07 | $78.59 | $112.22 | 9,294,300 | — | — |
| 2025-03-06 | $77.71 | $110.97 | 9,623,700 | — | — |
| 2025-03-05 | $77.81 | $111.11 | 9,853,600 | — | — |
| 2025-03-04 | $77.32 | $110.41 | 10,034,100 | — | — |
| 2025-03-03 | $78.41 | $111.96 | 8,628,800 | — | — |
| 2025-02-28 | $79.43 | $112.85 | 14,113,800 | — | — |
| 2025-02-27 | $80.02 | $113.69 | 11,651,900 | — | — |
| 2025-02-26 | $81.17 | $115.32 | 16,058,100 | — | — |
| 2025-02-25 | $81.72 | $116.10 | 15,522,500 | — | — |
| 2025-02-24 | $80.28 | $114.06 | 24,553,500 | — | — |
| 2025-02-21 | $76.50 | $108.69 | 12,823,400 | — | — |
| 2025-02-20 | $77.23 | $109.72 | 10,689,600 | — | — |
| 2025-02-19 | $76.78 | $109.08 | 14,184,100 | — | — |
| 2025-02-18 | $77.59 | $110.24 | 28,252,400 | — | — |
| 2025-02-14 | $73.04 | $103.77 | 9,254,400 | — | — |
| 2025-02-13 | $73.21 | $104.01 | 9,739,600 | — | — |
| 2025-02-12 | $72.26 | $102.66 | 10,810,900 | — | — |
| 2025-02-11 | $71.34 | $101.36 | 9,636,600 | — | — |
| 2025-02-10 | $70.94 | $100.79 | 16,201,300 | — | — |
| 2025-02-07 | $68.68 | $97.58 | 27,428,700 | — | — |
| 2025-02-06 | $71.74 | $101.92 | 16,059,400 | — | — |
| 2025-02-05 | $74.57 | $105.95 | 9,807,400 | — | — |
| 2025-02-04 | $76.72 | $109.00 | 11,943,700 | — | — |
| 2025-02-03 | $76.59 | $108.81 | 18,539,200 | — | — |
| 2025-01-31 | $76.90 | $109.26 | 13,098,000 | — | — |
| 2025-01-30 | $78.33 | $111.29 | 10,902,100 | — | — |
| 2025-01-29 | $76.58 | $108.80 | 11,764,800 | — | — |
| 2025-01-28 | $74.39 | $105.69 | 8,694,400 | — | — |
| 2025-01-27 | $75.58 | $107.38 | 11,665,400 | — | — |
| 2025-01-24 | $73.57 | $104.52 | 8,106,700 | — | — |
| 2025-01-23 | $74.29 | $105.55 | 10,677,400 | — | — |
| 2025-01-22 | $74.04 | $105.19 | 13,029,300 | — | — |
| 2025-01-21 | $73.17 | $103.96 | 14,199,900 | — | — |
| 2025-01-17 | $70.84 | $100.65 | 9,711,300 | — | — |
| 2025-01-16 | $71.11 | $101.03 | 13,694,600 | — | — |
| 2025-01-15 | $71.07 | $100.97 | 13,468,100 | — | — |
| 2025-01-14 | $71.17 | $101.11 | 16,732,900 | — | — |
| 2025-01-13 | $72.08 | $102.41 | 14,584,300 | — | — |
| 2025-01-10 | $71.20 | $101.16 | 15,677,400 | — | — |
| 2025-01-08 | $71.29 | $101.29 | 11,855,000 | — | — |
| 2025-01-07 | $72.09 | $102.42 | 10,463,500 | — | — |
| 2025-01-06 | $72.00 | $102.29 | 14,947,300 | — | — |
| 2025-01-03 | $73.31 | $104.15 | 10,083,500 | — | — |
| 2025-01-02 | $73.67 | $104.67 | 10,883,400 | — | — |