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
- 1981-04-30 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 | $50.88 | $94.25 | 10,803,900 | — | — |
| 2025-12-30 | $51.22 | $94.88 | 11,902,500 | — | — |
| 2025-12-29 | $51.47 | $95.34 | 16,895,900 | — | — |
| 2025-12-26 | $52.40 | $97.06 | 13,255,600 | — | — |
| 2025-12-24 | $52.56 | $97.36 | 19,300,100 | — | — |
| 2025-12-23 | $51.61 | $95.60 | 67,564,800 | — | — |
| 2025-12-22 | $48.10 | $89.10 | 16,059,100 | — | — |
| 2025-12-19 | $48.09 | $89.08 | 10,927,100 | — | — |
| 2025-12-18 | $47.61 | $88.19 | 8,303,300 | — | — |
| 2025-12-17 | $47.77 | $88.49 | 10,340,900 | — | — |
| 2025-12-16 | $48.96 | $90.69 | 14,148,500 | — | — |
| 2025-12-15 | $50.37 | $93.30 | 11,354,700 | — | — |
| 2025-12-12 | $50.18 | $92.95 | 12,392,800 | — | — |
| 2025-12-11 | $50.29 | $93.15 | 15,601,200 | — | — |
| 2025-12-10 | $49.05 | $90.86 | 16,964,800 | — | — |
| 2025-12-09 | $46.36 | $85.87 | 10,247,900 | — | — |
| 2025-12-08 | $46.77 | $86.63 | 14,872,500 | — | — |
| 2025-12-05 | $47.86 | $88.65 | 15,325,300 | — | — |
| 2025-12-04 | $47.99 | $88.89 | 18,457,100 | — | — |
| 2025-12-03 | $47.57 | $88.12 | 11,472,500 | — | — |
| 2025-12-02 | $47.43 | $87.86 | 11,905,200 | — | — |
| 2025-12-01 | $48.43 | $89.71 | 11,626,700 | — | — |
| 2025-11-28 | $49.35 | $91.41 | 15,484,200 | — | — |
| 2025-11-26 | $48.71 | $90.23 | 17,834,800 | — | — |
| 2025-11-25 | $47.06 | $87.17 | 30,458,600 | — | — |
| 2025-11-24 | $44.97 | $83.30 | 73,618,700 | — | — |
| 2025-11-21 | $47.63 | $88.23 | 18,985,300 | — | — |
| 2025-11-20 | $47.60 | $88.17 | 15,252,300 | — | — |
| 2025-11-19 | $49.00 | $90.76 | 16,585,000 | — | — |
| 2025-11-18 | $47.55 | $88.08 | 17,104,700 | — | — |
| 2025-11-17 | $48.46 | $89.76 | 13,520,500 | — | — |
| 2025-11-14 | $48.26 | $89.39 | 12,507,600 | — | — |
| 2025-11-13 | $49.16 | $91.06 | 18,878,300 | — | — |
| 2025-11-12 | $50.26 | $93.10 | 24,672,300 | — | — |
| 2025-11-11 | $49.15 | $91.04 | 27,711,100 | — | — |
| 2025-11-10 | $45.94 | $85.10 | 14,406,500 | — | — |
| 2025-11-07 | $45.68 | $84.62 | 19,979,600 | — | — |
| 2025-11-06 | $46.51 | $86.15 | 43,747,200 | — | — |
| 2025-11-05 | $48.46 | $89.76 | 37,996,600 | — | — |
| 2025-11-04 | $48.25 | $89.38 | 28,629,400 | — | — |
| 2025-11-03 | $49.11 | $90.97 | 11,147,000 | — | — |
| 2025-10-31 | $49.46 | $91.62 | 20,020,900 | — | — |
| 2025-10-30 | $50.04 | $92.69 | 21,057,500 | — | — |
| 2025-10-29 | $51.37 | $95.15 | 9,478,200 | — | — |
| 2025-10-28 | $52.05 | $96.41 | 12,172,200 | — | — |
| 2025-10-27 | $52.89 | $97.97 | 10,310,000 | — | — |
| 2025-10-24 | $52.96 | $98.10 | 8,497,600 | — | — |
| 2025-10-23 | $53.23 | $98.60 | 9,326,500 | — | — |
| 2025-10-22 | $53.38 | $98.88 | 12,420,900 | — | — |
| 2025-10-21 | $54.78 | $101.47 | 10,182,100 | — | — |
| 2025-10-20 | $55.74 | $103.25 | 7,901,600 | — | — |
| 2025-10-17 | $54.37 | $100.71 | 14,761,500 | — | — |
| 2025-10-16 | $56.09 | $103.90 | 8,353,700 | — | — |
| 2025-10-15 | $56.72 | $105.06 | 8,475,200 | — | — |
| 2025-10-14 | $56.66 | $104.95 | 7,632,700 | — | — |
| 2025-10-13 | $57.50 | $106.51 | 8,835,500 | — | — |
| 2025-10-10 | $56.93 | $105.45 | 15,047,600 | — | — |
| 2025-10-09 | $58.68 | $108.70 | 8,839,800 | — | — |
| 2025-10-08 | $59.61 | $110.42 | 9,888,700 | — | — |
| 2025-10-07 | $59.02 | $109.33 | 9,675,100 | — | — |
| 2025-10-06 | $59.65 | $110.49 | 13,782,400 | — | — |
| 2025-10-03 | $59.63 | $110.46 | 15,362,900 | — | — |
| 2025-10-02 | $58.74 | $108.81 | 11,966,700 | — | — |
| 2025-10-01 | $59.17 | $109.60 | 24,835,100 | — | — |
| 2025-09-30 | $55.49 | $102.79 | 19,003,500 | — | — |
| 2025-09-29 | $55.50 | $102.81 | 19,329,100 | — | — |
| 2025-09-26 | $55.61 | $103.01 | 17,739,800 | — | — |
| 2025-09-25 | $56.04 | $103.81 | 18,287,400 | — | — |
| 2025-09-24 | $58.74 | $108.81 | 11,232,100 | — | — |
| 2025-09-23 | $59.54 | $110.29 | 11,510,900 | — | — |
| 2025-09-22 | $60.71 | $112.46 | 10,742,700 | — | — |
| 2025-09-19 | $61.40 | $113.73 | 12,902,900 | — | — |
| 2025-09-18 | $61.85 | $114.57 | 24,602,000 | — | — |
| 2025-09-17 | $58.20 | $107.81 | 16,809,000 | — | — |
| 2025-09-16 | $57.20 | $105.95 | 17,115,600 | — | — |
| 2025-09-15 | $55.62 | $103.03 | 13,764,300 | — | — |
| 2025-09-12 | $54.87 | $101.64 | 10,318,000 | — | — |
| 2025-09-11 | $54.30 | $100.58 | 11,793,100 | — | — |
| 2025-09-10 | $54.37 | $100.71 | 16,488,300 | — | — |
| 2025-09-09 | $54.30 | $100.58 | 20,606,400 | — | — |
| 2025-09-08 | $54.28 | $100.55 | 12,988,100 | — | — |
| 2025-09-05 | $55.23 | $102.30 | 15,505,100 | — | — |
| 2025-09-04 | $56.14 | $103.99 | 8,778,100 | — | — |
| 2025-09-03 | $56.74 | $105.10 | 9,105,600 | — | — |
| 2025-09-02 | $56.38 | $104.44 | 11,642,700 | — | — |
| 2025-08-29 | $56.46 | $104.58 | 9,116,500 | — | — |
| 2025-08-28 | $56.11 | $103.94 | 9,542,500 | — | — |
| 2025-08-27 | $56.44 | $104.55 | 11,697,700 | — | — |
| 2025-08-26 | $55.34 | $102.51 | 12,869,500 | — | — |
| 2025-08-25 | $56.34 | $104.36 | 16,185,000 | — | — |
| 2025-08-22 | $56.98 | $105.55 | 17,913,400 | — | — |
| 2025-08-21 | $55.45 | $102.71 | 12,883,200 | — | — |
| 2025-08-20 | $54.30 | $100.58 | 14,100,700 | — | — |
| 2025-08-19 | $54.78 | $101.47 | 25,993,700 | — | — |
| 2025-08-18 | $53.75 | $99.56 | 32,445,100 | — | — |
| 2025-08-15 | $52.41 | $96.00 | 17,622,500 | — | — |
| 2025-08-14 | $50.95 | $93.33 | 12,620,600 | — | — |
| 2025-08-13 | $50.90 | $93.23 | 19,443,200 | — | — |
| 2025-08-12 | $49.78 | $91.18 | 10,921,900 | — | — |
| 2025-08-11 | $49.87 | $91.35 | 16,177,600 | — | — |
| 2025-08-08 | $51.08 | $93.56 | 23,367,500 | — | — |
| 2025-08-07 | $48.76 | $89.31 | 40,780,500 | — | — |
| 2025-08-06 | $45.38 | $83.12 | 37,438,100 | — | — |
| 2025-08-05 | $47.22 | $86.49 | 21,508,400 | — | — |
| 2025-08-04 | $48.81 | $89.41 | 20,691,900 | — | — |
| 2025-08-01 | $48.19 | $88.27 | 34,787,400 | — | — |
| 2025-07-31 | $47.07 | $86.22 | 50,372,500 | — | — |
| 2025-07-30 | $50.03 | $91.64 | 65,866,200 | — | — |
| 2025-07-29 | $53.94 | $98.80 | 110,735,600 | — | — |
| 2025-07-28 | $69.00 | $126.39 | 7,156,200 | — | — |
| 2025-07-25 | $71.70 | $131.33 | 7,350,200 | — | — |
| 2025-07-24 | $70.73 | $129.56 | 10,161,000 | — | — |
| 2025-07-23 | $70.03 | $128.27 | 11,980,400 | — | — |
| 2025-07-22 | $66.78 | $122.32 | 8,970,300 | — | — |
| 2025-07-21 | $64.92 | $118.91 | 8,280,700 | — | — |
| 2025-07-18 | $64.31 | $117.80 | 8,051,200 | — | — |
| 2025-07-17 | $65.29 | $119.59 | 9,041,800 | — | — |
| 2025-07-16 | $67.04 | $122.80 | 5,611,100 | — | — |
| 2025-07-15 | $67.22 | $123.13 | 7,250,800 | — | — |
| 2025-07-14 | $68.94 | $126.28 | 6,015,900 | — | — |
| 2025-07-11 | $68.93 | $126.26 | 6,522,400 | — | — |
| 2025-07-10 | $71.01 | $130.07 | 6,373,900 | — | — |
| 2025-07-09 | $69.69 | $127.65 | 5,380,000 | — | — |
| 2025-07-08 | $69.64 | $127.56 | 9,867,100 | — | — |
| 2025-07-07 | $69.32 | $126.97 | 7,313,500 | — | — |
| 2025-07-03 | $69.17 | $126.70 | 4,047,900 | — | — |
| 2025-07-02 | $69.82 | $127.89 | 7,908,300 | — | — |
| 2025-07-01 | $69.82 | $127.89 | 6,851,700 | — | — |
| 2025-06-30 | $69.02 | $126.42 | 7,637,400 | — | — |
| 2025-06-27 | $68.51 | $125.49 | 5,629,400 | — | — |
| 2025-06-26 | $67.70 | $124.01 | 8,142,000 | — | — |
| 2025-06-25 | $67.35 | $123.37 | 13,688,100 | — | — |
| 2025-06-24 | $70.73 | $129.56 | 7,386,300 | — | — |
| 2025-06-23 | $69.72 | $127.71 | 15,397,900 | — | — |
| 2025-06-20 | $73.77 | $135.12 | 8,213,000 | — | — |
| 2025-06-18 | $74.01 | $135.56 | 5,462,300 | — | — |
| 2025-06-17 | $74.34 | $136.17 | 8,080,000 | — | — |
| 2025-06-16 | $77.02 | $141.08 | 8,181,900 | — | — |
| 2025-06-13 | $79.83 | $146.22 | 7,491,800 | — | — |
| 2025-06-12 | $81.05 | $148.46 | 10,562,500 | — | — |
| 2025-06-11 | $78.73 | $144.21 | 9,211,600 | — | — |
| 2025-06-10 | $79.33 | $145.31 | 13,076,800 | — | — |
| 2025-06-09 | $75.46 | $138.22 | 10,885,800 | — | — |
| 2025-06-06 | $74.63 | $136.70 | 9,549,900 | — | — |
| 2025-06-05 | $72.65 | $133.07 | 5,090,500 | — | — |
| 2025-06-04 | $72.04 | $131.96 | 6,917,000 | — | — |
| 2025-06-03 | $70.91 | $129.89 | 8,822,700 | — | — |
| 2025-06-02 | $72.83 | $133.40 | 16,807,900 | — | — |
| 2025-05-30 | $71.50 | $130.97 | 11,194,200 | — | — |
| 2025-05-29 | $69.46 | $127.23 | 8,993,300 | — | — |
| 2025-05-28 | $68.60 | $125.65 | 7,864,700 | — | — |
| 2025-05-27 | $70.44 | $129.03 | 9,250,600 | — | — |
| 2025-05-23 | $67.35 | $123.37 | 6,508,400 | — | — |
| 2025-05-22 | $68.17 | $124.87 | 7,192,300 | — | — |
| 2025-05-21 | $68.20 | $124.92 | 8,983,400 | — | — |
| 2025-05-20 | $68.20 | $124.92 | 12,559,100 | — | — |
| 2025-05-19 | $67.02 | $122.76 | 11,194,300 | — | — |
| 2025-05-16 | $64.37 | $117.91 | 19,012,600 | — | — |
| 2025-05-15 | $66.15 | $121.17 | 9,074,700 | — | — |
| 2025-05-14 | $64.41 | $117.98 | 10,176,100 | — | — |
| 2025-05-13 | $65.40 | $119.79 | 10,357,000 | — | — |
| 2025-05-12 | $67.74 | $124.08 | 18,259,700 | — | — |
| 2025-05-09 | $65.77 | $120.47 | 13,071,300 | — | — |
| 2025-05-08 | $64.85 | $118.79 | 12,047,100 | — | — |
| 2025-05-07 | $67.55 | $123.73 | 14,153,000 | — | — |
| 2025-05-06 | $66.29 | $121.42 | 10,554,700 | — | — |
| 2025-05-05 | $69.12 | $126.61 | 8,811,400 | — | — |
| 2025-05-02 | $69.23 | $126.81 | 13,466,300 | — | — |
| 2025-05-01 | $65.60 | $120.16 | 16,439,500 | — | — |
| 2025-04-30 | $66.45 | $121.72 | 9,242,900 | — | — |
| 2025-04-29 | $65.16 | $119.35 | 10,923,700 | — | — |
| 2025-04-28 | $62.62 | $114.70 | 6,280,300 | — | — |
| 2025-04-25 | $62.08 | $113.71 | 7,835,200 | — | — |
| 2025-04-24 | $62.63 | $114.72 | 7,891,100 | — | — |
| 2025-04-23 | $61.30 | $112.28 | 9,128,700 | — | — |
| 2025-04-22 | $59.91 | $109.74 | 11,697,900 | — | — |
| 2025-04-21 | $58.33 | $106.84 | 13,419,300 | — | — |
| 2025-04-17 | $58.08 | $106.39 | 32,220,600 | — | — |
| 2025-04-16 | $62.88 | $115.18 | 6,302,600 | — | — |
| 2025-04-15 | $64.49 | $118.13 | 5,945,600 | — | — |
| 2025-04-14 | $66.06 | $121.00 | 8,067,300 | — | — |
| 2025-04-11 | $64.73 | $118.57 | 11,392,100 | — | — |
| 2025-04-10 | $61.21 | $112.12 | 9,984,000 | — | — |
| 2025-04-09 | $65.09 | $119.23 | 13,243,300 | — | — |
| 2025-04-08 | $61.60 | $112.83 | 8,100,500 | — | — |
| 2025-04-07 | $63.64 | $116.57 | 14,551,900 | — | — |
| 2025-04-04 | $62.55 | $114.57 | 10,869,500 | — | — |
| 2025-04-03 | $67.10 | $122.91 | 8,822,500 | — | — |
| 2025-04-02 | $68.24 | $125.00 | 7,337,200 | — | — |
| 2025-04-01 | $68.03 | $124.61 | 6,213,800 | — | — |
| 2025-03-31 | $69.44 | $127.19 | 6,826,100 | — | — |
| 2025-03-28 | $69.30 | $124.92 | 5,867,000 | — | — |
| 2025-03-27 | $70.16 | $126.47 | 7,970,800 | — | — |
| 2025-03-26 | $71.73 | $129.30 | 7,582,300 | — | — |
| 2025-03-25 | $73.60 | $132.68 | 8,895,600 | — | — |
| 2025-03-24 | $75.33 | $135.79 | 8,083,200 | — | — |
| 2025-03-21 | $76.86 | $138.55 | 5,880,500 | — | — |
| 2025-03-20 | $78.79 | $142.03 | 4,572,500 | — | — |
| 2025-03-19 | $79.00 | $142.41 | 6,920,600 | — | — |
| 2025-03-18 | $80.98 | $145.98 | 5,696,400 | — | — |
| 2025-03-17 | $80.15 | $144.48 | 5,995,800 | — | — |
| 2025-03-14 | $77.15 | $139.07 | 6,505,900 | — | — |
| 2025-03-13 | $75.89 | $136.80 | 8,228,200 | — | — |
| 2025-03-12 | $74.79 | $134.82 | 10,858,200 | — | — |
| 2025-03-11 | $78.11 | $140.81 | 7,433,500 | — | — |
| 2025-03-10 | $78.95 | $142.32 | 12,603,400 | — | — |
| 2025-03-07 | $87.17 | $157.14 | 5,278,200 | — | — |
| 2025-03-06 | $88.04 | $158.71 | 5,450,900 | — | — |
| 2025-03-05 | $90.86 | $163.79 | 8,011,700 | — | — |
| 2025-03-04 | $87.50 | $157.73 | 5,203,600 | — | — |
| 2025-03-03 | $89.37 | $161.10 | 4,810,900 | — | — |
| 2025-02-28 | $90.65 | $163.41 | 5,962,500 | — | — |
| 2025-02-27 | $89.22 | $160.83 | 6,953,800 | — | — |
| 2025-02-26 | $89.55 | $161.43 | 7,387,800 | — | — |
| 2025-02-25 | $90.95 | $163.95 | 11,465,900 | — | — |
| 2025-02-24 | $90.59 | $163.30 | 10,476,300 | — | — |
| 2025-02-21 | $88.08 | $158.78 | 15,128,800 | — | — |
| 2025-02-20 | $83.74 | $150.95 | 5,015,200 | — | — |
| 2025-02-19 | $83.40 | $150.34 | 5,948,100 | — | — |
| 2025-02-18 | $82.33 | $148.41 | 8,712,100 | — | — |
| 2025-02-14 | $77.87 | $140.37 | 9,875,500 | — | — |
| 2025-02-13 | $78.83 | $142.10 | 10,809,200 | — | — |
| 2025-02-12 | $81.79 | $147.44 | 6,427,400 | — | — |
| 2025-02-11 | $83.74 | $150.95 | 5,046,800 | — | — |
| 2025-02-10 | $83.91 | $151.26 | 9,555,000 | — | — |
| 2025-02-07 | $86.42 | $155.79 | 8,700,800 | — | — |
| 2025-02-06 | $87.17 | $157.14 | 10,576,000 | — | — |
| 2025-02-05 | $85.73 | $154.54 | 14,099,000 | — | — |
| 2025-02-04 | $82.62 | $148.94 | 9,880,700 | — | — |
| 2025-02-03 | $82.65 | $148.99 | 5,460,100 | — | — |
| 2025-01-31 | $84.45 | $152.23 | 6,542,300 | — | — |
| 2025-01-30 | $85.34 | $153.84 | 5,798,800 | — | — |
| 2025-01-29 | $84.03 | $151.48 | 6,843,900 | — | — |
| 2025-01-28 | $85.19 | $153.57 | 9,534,300 | — | — |
| 2025-01-27 | $87.51 | $157.75 | 10,864,900 | — | — |
| 2025-01-24 | $87.97 | $158.58 | 27,095,400 | — | — |
| 2025-01-23 | $81.10 | $146.20 | 6,765,800 | — | — |
| 2025-01-22 | $80.57 | $145.24 | 5,910,400 | — | — |
| 2025-01-21 | $81.03 | $146.07 | 8,094,300 | — | — |
| 2025-01-17 | $78.69 | $141.85 | 21,265,300 | — | — |
| 2025-01-16 | $83.07 | $149.75 | 6,322,400 | — | — |
| 2025-01-15 | $82.92 | $149.48 | 9,021,500 | — | — |
| 2025-01-14 | $81.18 | $146.34 | 13,694,900 | — | — |
| 2025-01-13 | $84.62 | $152.54 | 7,412,400 | — | — |
| 2025-01-10 | $86.26 | $155.50 | 6,774,700 | — | — |
| 2025-01-08 | $85.64 | $154.38 | 9,196,400 | — | — |
| 2025-01-07 | $83.34 | $150.23 | 9,567,900 | — | — |
| 2025-01-06 | $85.03 | $153.28 | 10,695,700 | — | — |
| 2025-01-03 | $87.65 | $158.00 | 3,769,000 | — | — |
| 2025-01-02 | $87.52 | $157.77 | 4,570,300 | — | — |