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 | $108.43 | $138.25 | 209,200 | — | — |
| 2025-12-30 | $111.35 | $141.97 | 184,900 | — | — |
| 2025-12-29 | $111.81 | $142.56 | 238,900 | — | — |
| 2025-12-26 | $112.05 | $142.86 | 178,400 | — | — |
| 2025-12-24 | $112.55 | $143.50 | 110,700 | — | — |
| 2025-12-23 | $111.82 | $142.57 | 197,900 | — | — |
| 2025-12-22 | $112.14 | $142.98 | 256,000 | — | — |
| 2025-12-19 | $110.70 | $141.14 | 486,800 | — | — |
| 2025-12-18 | $110.96 | $141.47 | 302,700 | — | — |
| 2025-12-17 | $111.64 | $142.34 | 391,200 | — | — |
| 2025-12-16 | $113.85 | $145.16 | 416,900 | — | — |
| 2025-12-15 | $114.18 | $145.58 | 259,400 | — | — |
| 2025-12-12 | $115.00 | $146.62 | 340,500 | — | — |
| 2025-12-11 | $115.47 | $147.22 | 389,000 | — | — |
| 2025-12-10 | $114.13 | $145.51 | 416,700 | — | — |
| 2025-12-09 | $108.53 | $138.37 | 278,100 | — | — |
| 2025-12-08 | $107.68 | $137.29 | 285,000 | — | — |
| 2025-12-05 | $107.32 | $136.83 | 196,000 | — | — |
| 2025-12-04 | $106.97 | $136.39 | 193,600 | — | — |
| 2025-12-03 | $108.33 | $138.12 | 391,000 | — | — |
| 2025-12-02 | $108.73 | $138.63 | 202,900 | — | — |
| 2025-12-01 | $106.83 | $136.21 | 179,500 | — | — |
| 2025-11-28 | $108.22 | $137.38 | 144,100 | — | — |
| 2025-11-26 | $107.57 | $136.55 | 385,400 | — | — |
| 2025-11-25 | $107.03 | $135.87 | 255,300 | — | — |
| 2025-11-24 | $104.94 | $133.22 | 318,600 | — | — |
| 2025-11-21 | $104.15 | $132.21 | 436,900 | — | — |
| 2025-11-20 | $99.24 | $125.98 | 217,400 | — | — |
| 2025-11-19 | $98.43 | $124.95 | 157,500 | — | — |
| 2025-11-18 | $97.78 | $124.13 | 338,300 | — | — |
| 2025-11-17 | $96.97 | $123.10 | 189,300 | — | — |
| 2025-11-14 | $100.00 | $126.94 | 260,000 | — | — |
| 2025-11-13 | $101.25 | $128.53 | 194,300 | — | — |
| 2025-11-12 | $103.36 | $131.21 | 241,300 | — | — |
| 2025-11-11 | $105.15 | $133.48 | 217,100 | — | — |
| 2025-11-10 | $104.59 | $132.77 | 190,200 | — | — |
| 2025-11-07 | $105.86 | $134.38 | 155,000 | — | — |
| 2025-11-06 | $104.13 | $132.19 | 285,800 | — | — |
| 2025-11-05 | $106.47 | $135.16 | 321,800 | — | — |
| 2025-11-04 | $104.92 | $133.19 | 442,000 | — | — |
| 2025-11-03 | $102.82 | $130.52 | 255,900 | — | — |
| 2025-10-31 | $104.37 | $132.49 | 362,800 | — | — |
| 2025-10-30 | $100.83 | $128.00 | 395,000 | — | — |
| 2025-10-29 | $98.89 | $125.54 | 799,000 | — | — |
| 2025-10-28 | $104.75 | $132.97 | 235,000 | — | — |
| 2025-10-27 | $104.59 | $132.77 | 259,500 | — | — |
| 2025-10-24 | $103.36 | $131.21 | 218,200 | — | — |
| 2025-10-23 | $102.22 | $129.76 | 335,000 | — | — |
| 2025-10-22 | $100.70 | $127.83 | 316,600 | — | — |
| 2025-10-21 | $99.21 | $125.94 | 209,500 | — | — |
| 2025-10-20 | $97.37 | $123.61 | 198,200 | — | — |
| 2025-10-17 | $97.63 | $123.94 | 252,300 | — | — |
| 2025-10-16 | $98.99 | $125.66 | 138,300 | — | — |
| 2025-10-15 | $99.52 | $126.34 | 161,500 | — | — |
| 2025-10-14 | $99.22 | $125.95 | 205,600 | — | — |
| 2025-10-13 | $96.96 | $123.09 | 160,700 | — | — |
| 2025-10-10 | $97.27 | $123.48 | 265,500 | — | — |
| 2025-10-09 | $97.18 | $123.36 | 250,500 | — | — |
| 2025-10-08 | $98.44 | $124.96 | 157,800 | — | — |
| 2025-10-07 | $99.69 | $126.55 | 263,700 | — | — |
| 2025-10-06 | $100.00 | $126.94 | 287,600 | — | — |
| 2025-10-03 | $103.84 | $131.82 | 370,700 | — | — |
| 2025-10-02 | $104.19 | $132.26 | 188,100 | — | — |
| 2025-10-01 | $102.95 | $130.69 | 190,400 | — | — |
| 2025-09-30 | $103.43 | $131.30 | 196,900 | — | — |
| 2025-09-29 | $103.43 | $131.30 | 254,000 | — | — |
| 2025-09-26 | $103.60 | $131.51 | 214,900 | — | — |
| 2025-09-25 | $102.33 | $129.90 | 217,200 | — | — |
| 2025-09-24 | $104.06 | $132.10 | 146,600 | — | — |
| 2025-09-23 | $105.66 | $134.13 | 216,800 | — | — |
| 2025-09-22 | $105.38 | $133.77 | 211,100 | — | — |
| 2025-09-19 | $106.02 | $134.59 | 587,700 | — | — |
| 2025-09-18 | $107.41 | $136.35 | 222,400 | — | — |
| 2025-09-17 | $106.12 | $134.71 | 416,400 | — | — |
| 2025-09-16 | $107.50 | $136.47 | 207,900 | — | — |
| 2025-09-15 | $110.00 | $139.64 | 537,200 | — | — |
| 2025-09-12 | $110.37 | $140.11 | 137,000 | — | — |
| 2025-09-11 | $113.81 | $144.48 | 206,600 | — | — |
| 2025-09-10 | $111.65 | $141.73 | 164,800 | — | — |
| 2025-09-09 | $111.87 | $142.01 | 222,500 | — | — |
| 2025-09-08 | $113.37 | $143.92 | 148,300 | — | — |
| 2025-09-05 | $113.56 | $144.16 | 272,200 | — | — |
| 2025-09-04 | $114.06 | $144.79 | 217,600 | — | — |
| 2025-09-03 | $111.94 | $142.10 | 356,600 | — | — |
| 2025-09-02 | $110.99 | $140.90 | 201,000 | — | — |
| 2025-08-29 | $111.85 | $141.99 | 196,600 | — | — |
| 2025-08-28 | $112.47 | $142.77 | 221,000 | — | — |
| 2025-08-27 | $114.02 | $144.74 | 224,000 | — | — |
| 2025-08-26 | $113.69 | $144.32 | 275,700 | — | — |
| 2025-08-25 | $114.99 | $145.97 | 210,300 | — | — |
| 2025-08-22 | $116.04 | $146.80 | 334,200 | — | — |
| 2025-08-21 | $111.11 | $140.56 | 228,100 | — | — |
| 2025-08-20 | $111.16 | $140.63 | 164,200 | — | — |
| 2025-08-19 | $112.36 | $142.14 | 197,300 | — | — |
| 2025-08-18 | $110.22 | $139.44 | 338,300 | — | — |
| 2025-08-15 | $112.13 | $141.85 | 889,100 | — | — |
| 2025-08-14 | $112.51 | $142.33 | 380,200 | — | — |
| 2025-08-13 | $114.07 | $144.31 | 812,600 | — | — |
| 2025-08-12 | $108.31 | $137.02 | 489,300 | — | — |
| 2025-08-11 | $103.03 | $130.34 | 302,400 | — | — |
| 2025-08-08 | $100.37 | $126.98 | 257,600 | — | — |
| 2025-08-07 | $101.13 | $127.94 | 157,700 | — | — |
| 2025-08-06 | $102.50 | $129.67 | 263,200 | — | — |
| 2025-08-05 | $102.74 | $129.97 | 389,900 | — | — |
| 2025-08-04 | $100.35 | $126.95 | 296,700 | — | — |
| 2025-08-01 | $98.04 | $124.03 | 400,900 | — | — |
| 2025-07-31 | $97.24 | $123.02 | 618,800 | — | — |
| 2025-07-30 | $101.10 | $127.90 | 739,500 | — | — |
| 2025-07-29 | $101.29 | $128.14 | 449,900 | — | — |
| 2025-07-28 | $99.98 | $126.48 | 234,100 | — | — |
| 2025-07-25 | $100.00 | $126.51 | 232,000 | — | — |
| 2025-07-24 | $97.58 | $123.45 | 250,700 | — | — |
| 2025-07-23 | $99.52 | $125.90 | 242,700 | — | — |
| 2025-07-22 | $99.18 | $125.47 | 271,100 | — | — |
| 2025-07-21 | $95.88 | $121.30 | 263,300 | — | — |
| 2025-07-18 | $95.81 | $121.21 | 195,600 | — | — |
| 2025-07-17 | $97.25 | $123.03 | 242,300 | — | — |
| 2025-07-16 | $97.25 | $123.03 | 519,500 | — | — |
| 2025-07-15 | $97.63 | $123.51 | 280,400 | — | — |
| 2025-07-14 | $99.42 | $125.77 | 188,700 | — | — |
| 2025-07-11 | $99.58 | $125.98 | 207,100 | — | — |
| 2025-07-10 | $100.62 | $127.29 | 387,800 | — | — |
| 2025-07-09 | $99.77 | $126.22 | 139,400 | — | — |
| 2025-07-08 | $98.49 | $124.60 | 293,300 | — | — |
| 2025-07-07 | $96.71 | $122.35 | 216,200 | — | — |
| 2025-07-03 | $98.45 | $124.55 | 153,500 | — | — |
| 2025-07-02 | $99.11 | $125.38 | 408,900 | — | — |
| 2025-07-01 | $95.30 | $120.56 | 664,000 | — | — |
| 2025-06-30 | $92.27 | $116.73 | 314,800 | — | — |
| 2025-06-27 | $92.43 | $116.93 | 298,000 | — | — |
| 2025-06-26 | $91.38 | $115.60 | 195,400 | — | — |
| 2025-06-25 | $89.91 | $113.74 | 179,700 | — | — |
| 2025-06-24 | $91.62 | $115.91 | 200,600 | — | — |
| 2025-06-23 | $91.11 | $115.26 | 210,700 | — | — |
| 2025-06-20 | $89.07 | $112.68 | 472,900 | — | — |
| 2025-06-18 | $89.66 | $113.43 | 301,600 | — | — |
| 2025-06-17 | $88.08 | $111.43 | 248,100 | — | — |
| 2025-06-16 | $90.10 | $113.98 | 216,100 | — | — |
| 2025-06-13 | $89.92 | $113.76 | 410,200 | — | — |
| 2025-06-12 | $93.03 | $117.69 | 399,900 | — | — |
| 2025-06-11 | $90.64 | $114.67 | 189,700 | — | — |
| 2025-06-10 | $91.01 | $115.13 | 179,500 | — | — |
| 2025-06-09 | $91.07 | $115.21 | 252,900 | — | — |
| 2025-06-06 | $90.31 | $114.25 | 597,000 | — | — |
| 2025-06-05 | $90.59 | $114.60 | 483,600 | — | — |
| 2025-06-04 | $86.85 | $109.87 | 214,000 | — | — |
| 2025-06-03 | $86.05 | $108.86 | 211,000 | — | — |
| 2025-06-02 | $82.61 | $104.51 | 372,200 | — | — |
| 2025-05-30 | $85.86 | $108.62 | 294,000 | — | — |
| 2025-05-29 | $86.30 | $109.18 | 176,300 | — | — |
| 2025-05-28 | $86.84 | $109.86 | 171,400 | — | — |
| 2025-05-27 | $87.78 | $111.05 | 143,800 | — | — |
| 2025-05-23 | $86.10 | $108.42 | 232,800 | — | — |
| 2025-05-22 | $86.27 | $108.63 | 313,300 | — | — |
| 2025-05-21 | $87.17 | $109.76 | 298,800 | — | — |
| 2025-05-20 | $89.51 | $112.71 | 311,200 | — | — |
| 2025-05-19 | $87.75 | $110.49 | 157,600 | — | — |
| 2025-05-16 | $88.53 | $111.48 | 271,600 | — | — |
| 2025-05-15 | $86.98 | $109.52 | 171,300 | — | — |
| 2025-05-14 | $86.60 | $109.05 | 421,500 | — | — |
| 2025-05-13 | $89.81 | $113.09 | 321,500 | — | — |
| 2025-05-12 | $87.06 | $109.63 | 299,800 | — | — |
| 2025-05-09 | $82.78 | $104.24 | 207,900 | — | — |
| 2025-05-08 | $83.40 | $105.02 | 195,400 | — | — |
| 2025-05-07 | $81.18 | $102.22 | 284,300 | — | — |
| 2025-05-06 | $81.76 | $102.95 | 322,000 | — | — |
| 2025-05-05 | $82.92 | $104.41 | 412,900 | — | — |
| 2025-05-02 | $82.83 | $104.30 | 536,600 | — | — |
| 2025-05-01 | $81.58 | $102.73 | 808,100 | — | — |
| 2025-04-30 | $76.98 | $96.93 | 970,600 | — | — |
| 2025-04-29 | $78.52 | $98.87 | 500,100 | — | — |
| 2025-04-28 | $78.77 | $99.19 | 505,500 | — | — |
| 2025-04-25 | $79.67 | $100.32 | 456,700 | — | — |
| 2025-04-24 | $79.96 | $100.69 | 675,500 | — | — |
| 2025-04-23 | $77.96 | $98.17 | 707,200 | — | — |
| 2025-04-22 | $79.71 | $100.37 | 217,600 | — | — |
| 2025-04-21 | $78.02 | $98.24 | 501,700 | — | — |
| 2025-04-17 | $79.28 | $99.83 | 241,800 | — | — |
| 2025-04-16 | $79.23 | $99.77 | 249,300 | — | — |
| 2025-04-15 | $79.68 | $100.33 | 302,100 | — | — |
| 2025-04-14 | $81.15 | $102.18 | 533,000 | — | — |
| 2025-04-11 | $80.43 | $101.28 | 374,900 | — | — |
| 2025-04-10 | $80.20 | $100.99 | 507,400 | — | — |
| 2025-04-09 | $81.55 | $102.69 | 622,200 | — | — |
| 2025-04-08 | $74.33 | $93.60 | 550,700 | — | — |
| 2025-04-07 | $77.56 | $97.66 | 482,400 | — | — |
| 2025-04-04 | $78.60 | $98.97 | 573,900 | — | — |
| 2025-04-03 | $80.11 | $100.87 | 473,600 | — | — |
| 2025-04-02 | $88.15 | $111.00 | 314,800 | — | — |
| 2025-04-01 | $85.11 | $107.17 | 256,000 | — | — |
| 2025-03-31 | $84.56 | $106.48 | 358,300 | — | — |
| 2025-03-28 | $83.90 | $105.65 | 247,800 | — | — |
| 2025-03-27 | $86.90 | $109.42 | 219,500 | — | — |
| 2025-03-26 | $87.43 | $110.09 | 151,100 | — | — |
| 2025-03-25 | $87.14 | $109.73 | 313,000 | — | — |
| 2025-03-24 | $87.46 | $110.13 | 190,400 | — | — |
| 2025-03-21 | $85.08 | $107.13 | 774,500 | — | — |
| 2025-03-20 | $84.51 | $106.41 | 218,900 | — | — |
| 2025-03-19 | $85.37 | $107.50 | 307,000 | — | — |
| 2025-03-18 | $83.40 | $105.02 | 472,200 | — | — |
| 2025-03-17 | $84.60 | $106.53 | 396,300 | — | — |
| 2025-03-14 | $85.70 | $107.91 | 328,800 | — | — |
| 2025-03-13 | $83.26 | $104.84 | 314,200 | — | — |
| 2025-03-12 | $85.34 | $107.46 | 484,100 | — | — |
| 2025-03-11 | $85.19 | $107.27 | 599,800 | — | — |
| 2025-03-10 | $87.77 | $110.52 | 524,400 | — | — |
| 2025-03-07 | $88.33 | $111.22 | 287,500 | — | — |
| 2025-03-06 | $87.51 | $110.19 | 294,400 | — | — |
| 2025-03-05 | $86.66 | $109.12 | 656,100 | — | — |
| 2025-03-04 | $87.44 | $110.10 | 552,900 | — | — |
| 2025-03-03 | $90.06 | $113.40 | 431,200 | — | — |
| 2025-02-28 | $90.60 | $114.08 | 413,100 | — | — |
| 2025-02-27 | $89.62 | $112.85 | 333,400 | — | — |
| 2025-02-26 | $90.89 | $114.45 | 269,600 | — | — |
| 2025-02-25 | $92.72 | $116.75 | 501,900 | — | — |
| 2025-02-24 | $91.13 | $114.75 | 321,400 | — | — |
| 2025-02-21 | $90.18 | $113.55 | 323,800 | — | — |
| 2025-02-20 | $93.00 | $117.11 | 315,500 | — | — |
| 2025-02-19 | $94.97 | $119.59 | 249,600 | — | — |
| 2025-02-18 | $95.08 | $119.72 | 213,300 | — | — |
| 2025-02-14 | $95.76 | $120.08 | 262,700 | — | — |
| 2025-02-13 | $94.59 | $118.61 | 248,000 | — | — |
| 2025-02-12 | $93.15 | $116.80 | 472,100 | — | — |
| 2025-02-11 | $93.64 | $117.42 | 260,200 | — | — |
| 2025-02-10 | $93.41 | $117.13 | 406,900 | — | — |
| 2025-02-07 | $94.75 | $118.81 | 350,600 | — | — |
| 2025-02-06 | $95.01 | $119.14 | 562,300 | — | — |
| 2025-02-05 | $97.69 | $122.50 | 443,400 | — | — |
| 2025-02-04 | $96.59 | $121.12 | 470,600 | — | — |
| 2025-02-03 | $95.73 | $120.04 | 547,800 | — | — |
| 2025-01-31 | $97.14 | $121.81 | 530,400 | — | — |
| 2025-01-30 | $97.92 | $122.79 | 301,600 | — | — |
| 2025-01-29 | $94.47 | $118.46 | 355,700 | — | — |
| 2025-01-28 | $96.01 | $120.39 | 380,500 | — | — |
| 2025-01-27 | $97.50 | $122.26 | 417,500 | — | — |
| 2025-01-24 | $94.59 | $118.61 | 282,400 | — | — |
| 2025-01-23 | $95.32 | $119.53 | 539,900 | — | — |
| 2025-01-22 | $94.37 | $118.33 | 334,300 | — | — |
| 2025-01-21 | $95.07 | $119.21 | 322,000 | — | — |
| 2025-01-17 | $92.72 | $116.26 | 599,500 | — | — |
| 2025-01-16 | $92.21 | $115.63 | 335,500 | — | — |
| 2025-01-15 | $90.02 | $112.88 | 614,500 | — | — |
| 2025-01-14 | $85.73 | $107.50 | 260,700 | — | — |
| 2025-01-13 | $83.45 | $104.64 | 244,500 | — | — |
| 2025-01-10 | $83.34 | $104.50 | 386,500 | — | — |
| 2025-01-08 | $83.47 | $104.67 | 238,500 | — | — |
| 2025-01-07 | $82.82 | $103.85 | 301,300 | — | — |
| 2025-01-06 | $83.93 | $105.24 | 251,100 | — | — |
| 2025-01-03 | $83.40 | $104.58 | 295,700 | — | — |
| 2025-01-02 | $82.13 | $102.99 | 179,500 | — | — |