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
- 1981-12-31 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 | $41.12 | $286.39 | 6,963,200 | — | — |
| 2025-12-30 | $41.46 | $288.76 | 10,912,700 | — | — |
| 2025-12-29 | $40.41 | $281.45 | 10,977,400 | — | — |
| 2025-12-26 | $39.85 | $277.55 | 6,111,600 | — | — |
| 2025-12-24 | $40.00 | $278.59 | 3,613,600 | — | — |
| 2025-12-23 | $40.10 | $279.29 | 7,796,400 | — | — |
| 2025-12-22 | $40.27 | $280.47 | 10,172,000 | — | — |
| 2025-12-19 | $39.62 | $275.94 | 14,408,200 | — | — |
| 2025-12-18 | $39.73 | $276.71 | 9,025,700 | — | — |
| 2025-12-17 | $40.63 | $282.98 | 13,941,400 | — | — |
| 2025-12-16 | $38.92 | $271.07 | 13,132,400 | — | — |
| 2025-12-15 | $40.19 | $279.91 | 11,340,900 | — | — |
| 2025-12-12 | $41.07 | $286.04 | 6,832,700 | — | — |
| 2025-12-11 | $41.20 | $286.95 | 8,317,200 | — | — |
| 2025-12-10 | $41.75 | $290.78 | 9,376,800 | — | — |
| 2025-12-09 | $41.55 | $287.72 | 7,143,500 | — | — |
| 2025-12-08 | $41.36 | $286.40 | 12,415,600 | — | — |
| 2025-12-05 | $42.43 | $293.81 | 10,015,000 | — | — |
| 2025-12-04 | $42.67 | $295.47 | 4,929,900 | — | — |
| 2025-12-03 | $42.45 | $293.95 | 7,062,900 | — | — |
| 2025-12-02 | $41.98 | $290.69 | 7,984,700 | — | — |
| 2025-12-01 | $42.34 | $293.19 | 7,506,300 | — | — |
| 2025-11-28 | $42.00 | $290.83 | 4,155,500 | — | — |
| 2025-11-26 | $41.42 | $286.82 | 7,116,400 | — | — |
| 2025-11-25 | $41.41 | $286.75 | 7,738,500 | — | — |
| 2025-11-24 | $41.43 | $286.88 | 8,834,400 | — | — |
| 2025-11-21 | $41.44 | $286.95 | 9,210,600 | — | — |
| 2025-11-20 | $41.21 | $285.36 | 9,657,700 | — | — |
| 2025-11-19 | $41.45 | $287.02 | 7,098,200 | — | — |
| 2025-11-18 | $42.52 | $294.43 | 7,963,200 | — | — |
| 2025-11-17 | $41.69 | $288.68 | 8,093,900 | — | — |
| 2025-11-14 | $42.76 | $296.09 | 8,617,300 | — | — |
| 2025-11-13 | $42.02 | $290.97 | 8,678,800 | — | — |
| 2025-11-12 | $41.93 | $290.35 | 10,927,200 | — | — |
| 2025-11-11 | $41.85 | $289.79 | 18,086,700 | — | — |
| 2025-11-10 | $41.80 | $289.45 | 11,909,200 | — | — |
| 2025-11-07 | $41.31 | $286.05 | 10,788,500 | — | — |
| 2025-11-06 | $40.30 | $279.06 | 9,987,600 | — | — |
| 2025-11-05 | $39.75 | $275.25 | 8,251,300 | — | — |
| 2025-11-04 | $40.08 | $277.54 | 7,720,900 | — | — |
| 2025-11-03 | $40.92 | $283.35 | 7,293,400 | — | — |
| 2025-10-31 | $41.20 | $285.29 | 7,211,600 | — | — |
| 2025-10-30 | $40.70 | $281.83 | 9,556,000 | — | — |
| 2025-10-29 | $40.58 | $281.00 | 10,870,100 | — | — |
| 2025-10-28 | $40.83 | $282.73 | 13,300,100 | — | — |
| 2025-10-27 | $42.30 | $292.91 | 7,546,400 | — | — |
| 2025-10-24 | $42.57 | $294.78 | 7,213,300 | — | — |
| 2025-10-23 | $42.88 | $296.92 | 13,814,600 | — | — |
| 2025-10-22 | $41.73 | $288.96 | 11,053,000 | — | — |
| 2025-10-21 | $40.91 | $283.28 | 8,563,800 | — | — |
| 2025-10-20 | $41.03 | $284.11 | 8,811,000 | — | — |
| 2025-10-17 | $40.90 | $283.21 | 9,536,600 | — | — |
| 2025-10-16 | $41.04 | $284.18 | 10,736,400 | — | — |
| 2025-10-15 | $41.88 | $290.00 | 8,304,400 | — | — |
| 2025-10-14 | $42.28 | $292.77 | 9,011,800 | — | — |
| 2025-10-13 | $42.42 | $293.74 | 8,521,500 | — | — |
| 2025-10-10 | $42.15 | $291.87 | 17,095,100 | — | — |
| 2025-10-09 | $44.52 | $308.28 | 12,263,700 | — | — |
| 2025-10-08 | $45.04 | $311.88 | 7,592,600 | — | — |
| 2025-10-07 | $45.33 | $313.89 | 8,613,800 | — | — |
| 2025-10-06 | $45.40 | $314.37 | 13,261,400 | — | — |
| 2025-10-03 | $44.85 | $310.57 | 17,360,500 | — | — |
| 2025-10-02 | $44.23 | $306.27 | 44,032,900 | — | — |
| 2025-10-01 | $47.72 | $330.44 | 9,794,100 | — | — |
| 2025-09-30 | $47.25 | $327.19 | 16,686,200 | — | — |
| 2025-09-29 | $48.10 | $333.07 | 18,526,900 | — | — |
| 2025-09-26 | $47.47 | $328.71 | 10,208,700 | — | — |
| 2025-09-25 | $46.99 | $325.38 | 7,482,300 | — | — |
| 2025-09-24 | $46.89 | $324.69 | 7,333,500 | — | — |
| 2025-09-23 | $46.42 | $321.44 | 8,996,700 | — | — |
| 2025-09-22 | $45.76 | $316.87 | 9,758,200 | — | — |
| 2025-09-19 | $46.10 | $319.22 | 14,274,600 | — | — |
| 2025-09-18 | $47.36 | $327.95 | 8,438,100 | — | — |
| 2025-09-17 | $47.19 | $326.77 | 8,920,100 | — | — |
| 2025-09-16 | $47.76 | $330.72 | 13,816,500 | — | — |
| 2025-09-15 | $45.47 | $314.86 | 5,727,400 | — | — |
| 2025-09-12 | $45.67 | $316.24 | 5,328,100 | — | — |
| 2025-09-11 | $46.02 | $318.67 | 5,064,700 | — | — |
| 2025-09-10 | $46.31 | $320.68 | 7,474,700 | — | — |
| 2025-09-09 | $45.14 | $310.91 | 6,085,800 | — | — |
| 2025-09-08 | $45.38 | $312.57 | 7,573,700 | — | — |
| 2025-09-05 | $45.91 | $316.22 | 9,840,600 | — | — |
| 2025-09-04 | $46.61 | $321.04 | 7,596,300 | — | — |
| 2025-09-03 | $46.30 | $318.90 | 9,513,100 | — | — |
| 2025-09-02 | $48.05 | $330.96 | 7,540,100 | — | — |
| 2025-08-29 | $47.61 | $327.93 | 5,796,600 | — | — |
| 2025-08-28 | $47.51 | $327.24 | 7,998,600 | — | — |
| 2025-08-27 | $46.87 | $322.83 | 8,590,700 | — | — |
| 2025-08-26 | $46.04 | $317.11 | 8,983,800 | — | — |
| 2025-08-25 | $46.40 | $319.59 | 8,649,200 | — | — |
| 2025-08-22 | $45.83 | $315.67 | 11,276,800 | — | — |
| 2025-08-21 | $44.56 | $306.92 | 6,643,800 | — | — |
| 2025-08-20 | $44.27 | $304.92 | 8,073,900 | — | — |
| 2025-08-19 | $43.96 | $302.79 | 7,332,500 | — | — |
| 2025-08-18 | $44.21 | $304.51 | 8,605,500 | — | — |
| 2025-08-15 | $44.61 | $307.26 | 8,764,800 | — | — |
| 2025-08-14 | $44.77 | $308.36 | 6,943,700 | — | — |
| 2025-08-13 | $44.75 | $308.23 | 8,117,400 | — | — |
| 2025-08-12 | $44.15 | $304.09 | 8,256,700 | — | — |
| 2025-08-11 | $43.71 | $301.06 | 8,904,100 | — | — |
| 2025-08-08 | $44.32 | $305.26 | 13,395,700 | — | — |
| 2025-08-07 | $43.59 | $300.24 | 19,232,400 | — | — |
| 2025-08-06 | $42.54 | $293.00 | 14,901,400 | — | — |
| 2025-08-05 | $43.08 | $296.72 | 7,979,600 | — | — |
| 2025-08-04 | $42.86 | $295.21 | 13,041,700 | — | — |
| 2025-08-01 | $43.41 | $299.00 | 14,411,600 | — | — |
| 2025-07-31 | $43.94 | $302.65 | 8,419,300 | — | — |
| 2025-07-30 | $44.41 | $305.88 | 7,880,400 | — | — |
| 2025-07-29 | $45.46 | $313.12 | 12,012,500 | — | — |
| 2025-07-28 | $45.55 | $313.74 | 7,675,600 | — | — |
| 2025-07-25 | $44.71 | $307.95 | 5,640,800 | — | — |
| 2025-07-24 | $44.63 | $307.40 | 7,445,100 | — | — |
| 2025-07-23 | $44.44 | $306.09 | 7,440,800 | — | — |
| 2025-07-22 | $43.56 | $300.03 | 7,747,700 | — | — |
| 2025-07-21 | $43.00 | $296.17 | 7,429,400 | — | — |
| 2025-07-18 | $43.62 | $300.44 | 11,723,900 | — | — |
| 2025-07-17 | $43.55 | $299.96 | 11,308,200 | — | — |
| 2025-07-16 | $42.63 | $293.62 | 13,669,000 | — | — |
| 2025-07-15 | $42.69 | $294.04 | 29,967,100 | — | — |
| 2025-07-14 | $45.07 | $310.43 | 10,955,100 | — | — |
| 2025-07-11 | $46.31 | $318.97 | 7,604,600 | — | — |
| 2025-07-10 | $45.85 | $315.80 | 7,672,500 | — | — |
| 2025-07-09 | $45.57 | $313.87 | 8,685,300 | — | — |
| 2025-07-08 | $45.75 | $315.11 | 15,729,000 | — | — |
| 2025-07-07 | $43.35 | $298.58 | 12,454,500 | — | — |
| 2025-07-03 | $43.80 | $301.68 | 4,579,200 | — | — |
| 2025-07-02 | $43.93 | $302.58 | 8,795,800 | — | — |
| 2025-07-01 | $42.86 | $295.21 | 10,608,100 | — | — |
| 2025-06-30 | $42.01 | $289.35 | 9,624,100 | — | — |
| 2025-06-27 | $42.60 | $293.42 | 20,707,000 | — | — |
| 2025-06-26 | $43.16 | $297.27 | 11,949,000 | — | — |
| 2025-06-25 | $42.42 | $292.18 | 13,625,500 | — | — |
| 2025-06-24 | $42.48 | $292.59 | 20,545,100 | — | — |
| 2025-06-23 | $43.95 | $302.72 | 27,895,500 | — | — |
| 2025-06-20 | $45.63 | $314.29 | 23,635,500 | — | — |
| 2025-06-18 | $45.35 | $312.36 | 15,678,200 | — | — |
| 2025-06-17 | $45.98 | $316.70 | 16,066,800 | — | — |
| 2025-06-16 | $45.33 | $312.22 | 19,689,000 | — | — |
| 2025-06-13 | $46.45 | $319.94 | 23,657,400 | — | — |
| 2025-06-12 | $44.76 | $308.30 | 9,681,800 | — | — |
| 2025-06-11 | $44.84 | $308.85 | 9,400,300 | — | — |
| 2025-06-10 | $43.91 | $302.44 | 9,153,400 | — | — |
| 2025-06-09 | $43.24 | $296.17 | 9,766,700 | — | — |
| 2025-06-06 | $42.54 | $291.38 | 6,850,100 | — | — |
| 2025-06-05 | $41.82 | $286.45 | 7,011,700 | — | — |
| 2025-06-04 | $41.91 | $287.06 | 11,577,600 | — | — |
| 2025-06-03 | $42.69 | $292.41 | 12,204,400 | — | — |
| 2025-06-02 | $41.44 | $283.84 | 8,003,700 | — | — |
| 2025-05-30 | $40.78 | $279.32 | 8,919,900 | — | — |
| 2025-05-29 | $41.46 | $283.98 | 5,927,100 | — | — |
| 2025-05-28 | $41.12 | $281.65 | 6,722,300 | — | — |
| 2025-05-27 | $41.62 | $285.08 | 7,682,400 | — | — |
| 2025-05-23 | $41.29 | $282.82 | 6,511,700 | — | — |
| 2025-05-22 | $41.08 | $281.38 | 8,588,500 | — | — |
| 2025-05-21 | $41.13 | $281.72 | 11,243,000 | — | — |
| 2025-05-20 | $41.90 | $286.99 | 5,922,200 | — | — |
| 2025-05-19 | $42.31 | $289.80 | 8,309,800 | — | — |
| 2025-05-16 | $43.04 | $294.80 | 7,579,000 | — | — |
| 2025-05-15 | $43.37 | $297.06 | 10,017,100 | — | — |
| 2025-05-14 | $43.82 | $300.15 | 8,668,100 | — | — |
| 2025-05-13 | $44.39 | $304.05 | 12,907,900 | — | — |
| 2025-05-12 | $43.86 | $300.42 | 17,874,200 | — | — |
| 2025-05-09 | $42.16 | $288.78 | 11,651,300 | — | — |
| 2025-05-08 | $41.44 | $283.84 | 22,520,500 | — | — |
| 2025-05-07 | $39.01 | $267.20 | 12,661,300 | — | — |
| 2025-05-06 | $39.28 | $269.05 | 9,333,600 | — | — |
| 2025-05-05 | $38.81 | $265.83 | 15,394,600 | — | — |
| 2025-05-02 | $40.61 | $278.16 | 10,594,800 | — | — |
| 2025-05-01 | $40.44 | $276.99 | 10,678,200 | — | — |
| 2025-04-30 | $39.41 | $269.94 | 11,058,000 | — | — |
| 2025-04-29 | $40.35 | $276.38 | 6,906,800 | — | — |
| 2025-04-28 | $40.51 | $277.47 | 5,504,000 | — | — |
| 2025-04-25 | $40.36 | $276.45 | 6,409,300 | — | — |
| 2025-04-24 | $40.37 | $276.51 | 7,860,600 | — | — |
| 2025-04-23 | $39.83 | $272.82 | 10,980,000 | — | — |
| 2025-04-22 | $39.97 | $273.77 | 7,442,100 | — | — |
| 2025-04-21 | $39.02 | $267.27 | 8,489,100 | — | — |
| 2025-04-17 | $39.71 | $271.99 | 13,297,500 | — | — |
| 2025-04-16 | $38.45 | $263.36 | 11,399,400 | — | — |
| 2025-04-15 | $37.80 | $258.91 | 9,350,300 | — | — |
| 2025-04-14 | $37.90 | $259.60 | 12,666,700 | — | — |
| 2025-04-11 | $37.67 | $258.02 | 17,827,100 | — | — |
| 2025-04-10 | $36.47 | $249.80 | 26,434,100 | — | — |
| 2025-04-09 | $40.23 | $275.56 | 40,101,200 | — | — |
| 2025-04-08 | $36.11 | $247.34 | 24,882,100 | — | — |
| 2025-04-07 | $38.75 | $265.42 | 26,817,800 | — | — |
| 2025-04-04 | $40.54 | $277.68 | 44,692,200 | — | — |
| 2025-04-03 | $43.90 | $300.69 | 24,998,800 | — | — |
| 2025-04-02 | $49.33 | $337.89 | 6,164,700 | — | — |
| 2025-04-01 | $49.19 | $336.93 | 5,909,200 | — | — |
| 2025-03-31 | $49.36 | $338.09 | 8,510,500 | — | — |
| 2025-03-28 | $48.83 | $334.46 | 7,897,800 | — | — |
| 2025-03-27 | $49.51 | $339.12 | 10,818,000 | — | — |
| 2025-03-26 | $49.75 | $340.76 | 11,290,200 | — | — |
| 2025-03-25 | $49.01 | $335.69 | 11,109,300 | — | — |
| 2025-03-24 | $47.92 | $328.23 | 10,159,500 | — | — |
| 2025-03-21 | $47.94 | $328.37 | 23,304,400 | — | — |
| 2025-03-20 | $47.96 | $328.50 | 9,062,300 | — | — |
| 2025-03-19 | $47.96 | $328.50 | 9,812,700 | — | — |
| 2025-03-18 | $47.65 | $326.38 | 8,347,400 | — | — |
| 2025-03-17 | $47.26 | $323.71 | 10,750,900 | — | — |
| 2025-03-14 | $46.53 | $318.71 | 12,177,400 | — | — |
| 2025-03-13 | $45.45 | $311.31 | 11,483,300 | — | — |
| 2025-03-12 | $46.10 | $315.76 | 8,700,000 | — | — |
| 2025-03-11 | $46.28 | $317.00 | 11,418,700 | — | — |
| 2025-03-10 | $47.36 | $324.39 | 12,525,900 | — | — |
| 2025-03-07 | $47.24 | $321.93 | 11,347,800 | — | — |
| 2025-03-06 | $45.71 | $311.50 | 10,782,900 | — | — |
| 2025-03-05 | $45.51 | $310.14 | 18,198,700 | — | — |
| 2025-03-04 | $46.53 | $317.09 | 15,598,000 | — | — |
| 2025-03-03 | $46.45 | $316.54 | 24,994,100 | — | — |
| 2025-02-28 | $48.84 | $332.83 | 12,687,900 | — | — |
| 2025-02-27 | $48.65 | $331.54 | 10,408,400 | — | — |
| 2025-02-26 | $48.55 | $330.85 | 7,218,800 | — | — |
| 2025-02-25 | $48.89 | $333.17 | 11,145,300 | — | — |
| 2025-02-24 | $49.86 | $339.78 | 11,141,700 | — | — |
| 2025-02-21 | $50.42 | $343.60 | 13,892,900 | — | — |
| 2025-02-20 | $52.09 | $354.98 | 14,179,400 | — | — |
| 2025-02-19 | $50.99 | $347.48 | 27,240,600 | — | — |
| 2025-02-18 | $48.84 | $332.83 | 15,377,500 | — | — |
| 2025-02-14 | $48.06 | $327.52 | 10,436,100 | — | — |
| 2025-02-13 | $47.88 | $326.29 | 8,550,100 | — | — |
| 2025-02-12 | $47.83 | $325.95 | 10,600,400 | — | — |
| 2025-02-11 | $48.61 | $331.26 | 8,143,100 | — | — |
| 2025-02-10 | $48.38 | $329.70 | 11,064,900 | — | — |
| 2025-02-07 | $46.78 | $318.79 | 6,735,500 | — | — |
| 2025-02-06 | $46.98 | $320.16 | 9,155,700 | — | — |
| 2025-02-05 | $47.36 | $322.74 | 8,233,200 | — | — |
| 2025-02-04 | $47.59 | $324.31 | 10,976,900 | — | — |
| 2025-02-03 | $46.37 | $316.00 | 13,459,500 | — | — |
| 2025-01-31 | $46.65 | $317.91 | 18,088,800 | — | — |
| 2025-01-30 | $48.92 | $333.38 | 6,061,100 | — | — |
| 2025-01-29 | $48.83 | $332.76 | 5,732,800 | — | — |
| 2025-01-28 | $49.00 | $333.92 | 7,280,600 | — | — |
| 2025-01-27 | $49.56 | $337.74 | 9,337,400 | — | — |
| 2025-01-24 | $49.29 | $335.90 | 12,603,800 | — | — |
| 2025-01-23 | $50.34 | $343.05 | 8,269,200 | — | — |
| 2025-01-22 | $50.20 | $342.10 | 9,095,200 | — | — |
| 2025-01-21 | $50.55 | $344.48 | 13,416,700 | — | — |
| 2025-01-17 | $51.97 | $354.16 | 7,852,700 | — | — |
| 2025-01-16 | $52.30 | $356.41 | 6,188,100 | — | — |
| 2025-01-15 | $52.70 | $359.14 | 11,068,300 | — | — |
| 2025-01-14 | $52.08 | $354.91 | 8,000,300 | — | — |
| 2025-01-13 | $52.68 | $359.00 | 13,921,600 | — | — |
| 2025-01-10 | $51.30 | $349.59 | 10,917,200 | — | — |
| 2025-01-08 | $51.19 | $348.85 | 7,460,500 | — | — |
| 2025-01-07 | $51.55 | $351.30 | 9,785,300 | — | — |
| 2025-01-06 | $50.77 | $345.98 | 10,215,500 | — | — |
| 2025-01-03 | $50.51 | $344.21 | 10,633,300 | — | — |
| 2025-01-02 | $49.81 | $339.44 | 11,808,200 | — | — |