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 | $77.97 | $141.72 | 598,300 | — | — |
| 2025-12-30 | $78.27 | $142.26 | 401,400 | — | — |
| 2025-12-29 | $77.99 | $141.75 | 496,600 | — | — |
| 2025-12-26 | $77.96 | $141.70 | 350,500 | — | — |
| 2025-12-24 | $78.31 | $142.34 | 263,000 | — | — |
| 2025-12-23 | $78.35 | $142.41 | 687,200 | — | — |
| 2025-12-22 | $78.73 | $143.10 | 668,500 | — | — |
| 2025-12-19 | $78.19 | $142.12 | 1,570,200 | — | — |
| 2025-12-18 | $78.14 | $142.03 | 795,800 | — | — |
| 2025-12-17 | $78.50 | $142.68 | 1,029,300 | — | — |
| 2025-12-16 | $78.39 | $142.48 | 914,100 | — | — |
| 2025-12-15 | $78.19 | $142.12 | 1,271,900 | — | — |
| 2025-12-12 | $78.83 | $142.66 | 1,101,300 | — | — |
| 2025-12-11 | $79.29 | $143.50 | 812,100 | — | — |
| 2025-12-10 | $77.10 | $139.53 | 1,072,000 | — | — |
| 2025-12-09 | $76.99 | $139.33 | 895,200 | — | — |
| 2025-12-08 | $77.13 | $139.59 | 1,413,400 | — | — |
| 2025-12-05 | $75.90 | $137.36 | 1,014,100 | — | — |
| 2025-12-04 | $76.02 | $137.58 | 928,400 | — | — |
| 2025-12-03 | $76.64 | $138.70 | 676,700 | — | — |
| 2025-12-02 | $77.90 | $140.98 | 893,600 | — | — |
| 2025-12-01 | $78.68 | $142.39 | 1,136,400 | — | — |
| 2025-11-28 | $79.43 | $143.75 | 419,700 | — | — |
| 2025-11-26 | $79.03 | $143.03 | 648,800 | — | — |
| 2025-11-25 | $78.35 | $141.79 | 782,500 | — | — |
| 2025-11-24 | $77.88 | $140.94 | 1,321,500 | — | — |
| 2025-11-21 | $79.87 | $144.55 | 787,500 | — | — |
| 2025-11-20 | $78.49 | $142.05 | 835,200 | — | — |
| 2025-11-19 | $79.03 | $143.03 | 765,300 | — | — |
| 2025-11-18 | $79.64 | $144.13 | 787,400 | — | — |
| 2025-11-17 | $79.01 | $142.99 | 1,227,700 | — | — |
| 2025-11-14 | $79.67 | $144.18 | 662,900 | — | — |
| 2025-11-13 | $79.85 | $144.51 | 527,000 | — | — |
| 2025-11-12 | $80.23 | $145.20 | 624,800 | — | — |
| 2025-11-11 | $80.74 | $146.12 | 611,900 | — | — |
| 2025-11-10 | $80.13 | $145.02 | 867,800 | — | — |
| 2025-11-07 | $80.59 | $145.85 | 785,000 | — | — |
| 2025-11-06 | $80.25 | $145.23 | 1,155,200 | — | — |
| 2025-11-05 | $81.57 | $147.62 | 1,238,900 | — | — |
| 2025-11-04 | $81.62 | $147.71 | 913,200 | — | — |
| 2025-11-03 | $81.43 | $147.37 | 1,479,100 | — | — |
| 2025-10-31 | $83.51 | $151.13 | 1,772,500 | — | — |
| 2025-10-30 | $83.77 | $151.60 | 1,450,700 | — | — |
| 2025-10-29 | $80.09 | $144.94 | 1,399,700 | — | — |
| 2025-10-28 | $80.84 | $146.30 | 1,082,900 | — | — |
| 2025-10-27 | $82.15 | $148.67 | 792,000 | — | — |
| 2025-10-24 | $81.67 | $147.80 | 588,200 | — | — |
| 2025-10-23 | $81.30 | $147.13 | 722,100 | — | — |
| 2025-10-22 | $82.21 | $148.78 | 722,600 | — | — |
| 2025-10-21 | $82.80 | $149.85 | 997,500 | — | — |
| 2025-10-20 | $81.71 | $147.88 | 829,800 | — | — |
| 2025-10-17 | $82.29 | $148.92 | 810,600 | — | — |
| 2025-10-16 | $81.36 | $147.24 | 789,300 | — | — |
| 2025-10-15 | $82.23 | $148.82 | 945,300 | — | — |
| 2025-10-14 | $82.00 | $148.40 | 743,500 | — | — |
| 2025-10-13 | $81.35 | $147.22 | 1,068,300 | — | — |
| 2025-10-10 | $80.83 | $146.28 | 928,500 | — | — |
| 2025-10-09 | $80.59 | $145.85 | 942,400 | — | — |
| 2025-10-08 | $82.11 | $148.60 | 1,563,900 | — | — |
| 2025-10-07 | $83.00 | $150.21 | 986,500 | — | — |
| 2025-10-06 | $83.61 | $151.31 | 1,247,800 | — | — |
| 2025-10-03 | $83.86 | $151.77 | 908,100 | — | — |
| 2025-10-02 | $83.18 | $150.54 | 999,200 | — | — |
| 2025-10-01 | $82.76 | $149.78 | 1,053,800 | — | — |
| 2025-09-30 | $83.22 | $150.61 | 1,160,500 | — | — |
| 2025-09-29 | $83.25 | $150.66 | 812,400 | — | — |
| 2025-09-26 | $82.11 | $148.60 | 685,100 | — | — |
| 2025-09-25 | $80.83 | $146.28 | 562,600 | — | — |
| 2025-09-24 | $81.06 | $146.70 | 1,432,000 | — | — |
| 2025-09-23 | $81.37 | $147.26 | 1,093,100 | — | — |
| 2025-09-22 | $81.71 | $147.88 | 1,275,900 | — | — |
| 2025-09-19 | $80.04 | $144.85 | 2,687,700 | — | — |
| 2025-09-18 | $80.54 | $145.76 | 970,900 | — | — |
| 2025-09-17 | $79.72 | $144.27 | 692,300 | — | — |
| 2025-09-16 | $79.82 | $144.45 | 1,180,300 | — | — |
| 2025-09-15 | $79.71 | $144.26 | 799,200 | — | — |
| 2025-09-12 | $80.09 | $144.36 | 671,900 | — | — |
| 2025-09-11 | $80.91 | $145.84 | 937,300 | — | — |
| 2025-09-10 | $78.15 | $140.87 | 1,214,400 | — | — |
| 2025-09-09 | $79.44 | $143.19 | 924,600 | — | — |
| 2025-09-08 | $78.97 | $142.35 | 1,119,400 | — | — |
| 2025-09-05 | $77.82 | $140.27 | 958,500 | — | — |
| 2025-09-04 | $78.61 | $141.70 | 763,800 | — | — |
| 2025-09-03 | $78.02 | $140.63 | 700,000 | — | — |
| 2025-09-02 | $78.06 | $140.71 | 727,700 | — | — |
| 2025-08-29 | $79.25 | $142.85 | 947,800 | — | — |
| 2025-08-28 | $78.93 | $142.27 | 748,500 | — | — |
| 2025-08-27 | $79.76 | $143.77 | 843,600 | — | — |
| 2025-08-26 | $79.58 | $143.45 | 1,028,200 | — | — |
| 2025-08-25 | $79.90 | $144.02 | 855,000 | — | — |
| 2025-08-22 | $81.50 | $146.91 | 771,900 | — | — |
| 2025-08-21 | $81.23 | $146.42 | 817,200 | — | — |
| 2025-08-20 | $80.98 | $145.97 | 848,800 | — | — |
| 2025-08-19 | $81.68 | $147.23 | 798,300 | — | — |
| 2025-08-18 | $80.76 | $145.57 | 738,700 | — | — |
| 2025-08-15 | $80.66 | $145.39 | 562,200 | — | — |
| 2025-08-14 | $80.67 | $145.41 | 866,000 | — | — |
| 2025-08-13 | $82.05 | $147.90 | 676,200 | — | — |
| 2025-08-12 | $80.78 | $145.61 | 724,500 | — | — |
| 2025-08-11 | $80.31 | $144.76 | 1,136,300 | — | — |
| 2025-08-08 | $80.52 | $145.14 | 998,600 | — | — |
| 2025-08-07 | $79.38 | $143.08 | 878,700 | — | — |
| 2025-08-06 | $79.14 | $142.65 | 833,000 | — | — |
| 2025-08-05 | $78.77 | $141.99 | 894,600 | — | — |
| 2025-08-04 | $78.45 | $141.41 | 994,300 | — | — |
| 2025-08-01 | $77.83 | $140.29 | 1,759,300 | — | — |
| 2025-07-31 | $76.31 | $137.55 | 1,990,700 | — | — |
| 2025-07-30 | $75.63 | $136.33 | 1,753,900 | — | — |
| 2025-07-29 | $76.10 | $137.17 | 918,400 | — | — |
| 2025-07-28 | $76.14 | $137.24 | 1,019,100 | — | — |
| 2025-07-25 | $76.02 | $137.03 | 1,137,100 | — | — |
| 2025-07-24 | $76.22 | $137.39 | 1,716,800 | — | — |
| 2025-07-23 | $76.79 | $138.42 | 2,018,100 | — | — |
| 2025-07-22 | $78.14 | $140.85 | 1,357,300 | — | — |
| 2025-07-21 | $77.02 | $138.83 | 1,332,200 | — | — |
| 2025-07-18 | $79.83 | $143.90 | 894,100 | — | — |
| 2025-07-17 | $79.86 | $143.95 | 1,028,700 | — | — |
| 2025-07-16 | $80.38 | $144.89 | 885,100 | — | — |
| 2025-07-15 | $78.56 | $141.61 | 734,500 | — | — |
| 2025-07-14 | $80.41 | $144.94 | 915,800 | — | — |
| 2025-07-11 | $80.77 | $145.59 | 625,000 | — | — |
| 2025-07-10 | $80.75 | $145.55 | 851,300 | — | — |
| 2025-07-09 | $81.66 | $147.19 | 545,200 | — | — |
| 2025-07-08 | $82.22 | $148.20 | 653,100 | — | — |
| 2025-07-07 | $81.89 | $147.61 | 683,900 | — | — |
| 2025-07-03 | $81.78 | $147.41 | 503,200 | — | — |
| 2025-07-02 | $82.18 | $148.13 | 922,600 | — | — |
| 2025-07-01 | $82.16 | $148.10 | 1,009,200 | — | — |
| 2025-06-30 | $81.40 | $146.73 | 797,400 | — | — |
| 2025-06-27 | $81.65 | $147.18 | 1,165,200 | — | — |
| 2025-06-26 | $81.26 | $146.47 | 955,700 | — | — |
| 2025-06-25 | $79.76 | $143.77 | 1,104,600 | — | — |
| 2025-06-24 | $79.60 | $143.48 | 697,600 | — | — |
| 2025-06-23 | $79.44 | $143.19 | 664,600 | — | — |
| 2025-06-20 | $78.57 | $141.62 | 1,227,900 | — | — |
| 2025-06-18 | $78.30 | $141.14 | 854,000 | — | — |
| 2025-06-17 | $77.90 | $140.42 | 723,800 | — | — |
| 2025-06-16 | $78.31 | $141.16 | 652,100 | — | — |
| 2025-06-13 | $78.48 | $141.46 | 1,075,000 | — | — |
| 2025-06-12 | $80.15 | $143.90 | 861,800 | — | — |
| 2025-06-11 | $79.43 | $142.60 | 862,600 | — | — |
| 2025-06-10 | $79.78 | $143.23 | 828,300 | — | — |
| 2025-06-09 | $79.83 | $143.32 | 1,013,700 | — | — |
| 2025-06-06 | $79.24 | $142.26 | 818,300 | — | — |
| 2025-06-05 | $78.23 | $140.45 | 782,800 | — | — |
| 2025-06-04 | $78.06 | $140.14 | 1,134,500 | — | — |
| 2025-06-03 | $78.17 | $140.34 | 1,546,800 | — | — |
| 2025-06-02 | $77.84 | $139.75 | 997,100 | — | — |
| 2025-05-30 | $78.00 | $140.04 | 879,900 | — | — |
| 2025-05-29 | $77.43 | $139.01 | 824,900 | — | — |
| 2025-05-28 | $77.05 | $138.33 | 952,000 | — | — |
| 2025-05-27 | $77.66 | $139.43 | 1,122,900 | — | — |
| 2025-05-23 | $76.78 | $137.85 | 948,000 | — | — |
| 2025-05-22 | $76.59 | $137.50 | 1,304,200 | — | — |
| 2025-05-21 | $77.45 | $139.05 | 1,428,500 | — | — |
| 2025-05-20 | $77.65 | $139.41 | 842,700 | — | — |
| 2025-05-19 | $78.15 | $140.31 | 944,000 | — | — |
| 2025-05-16 | $78.47 | $140.88 | 1,249,300 | — | — |
| 2025-05-15 | $76.95 | $138.15 | 1,443,900 | — | — |
| 2025-05-14 | $75.30 | $135.19 | 1,009,800 | — | — |
| 2025-05-13 | $75.82 | $136.12 | 1,070,200 | — | — |
| 2025-05-12 | $76.56 | $137.45 | 1,184,500 | — | — |
| 2025-05-09 | $75.87 | $136.21 | 1,045,600 | — | — |
| 2025-05-08 | $75.50 | $135.55 | 961,700 | — | — |
| 2025-05-07 | $76.07 | $136.57 | 1,217,900 | — | — |
| 2025-05-06 | $76.82 | $137.92 | 1,602,300 | — | — |
| 2025-05-05 | $75.18 | $134.97 | 1,549,800 | — | — |
| 2025-05-02 | $76.55 | $137.43 | 2,262,000 | — | — |
| 2025-05-01 | $76.64 | $137.59 | 2,878,000 | — | — |
| 2025-04-30 | $79.90 | $143.45 | 1,656,200 | — | — |
| 2025-04-29 | $80.10 | $143.81 | 866,100 | — | — |
| 2025-04-28 | $79.70 | $143.09 | 1,048,700 | — | — |
| 2025-04-25 | $78.42 | $140.79 | 1,101,700 | — | — |
| 2025-04-24 | $78.95 | $141.74 | 1,242,900 | — | — |
| 2025-04-23 | $80.34 | $144.24 | 1,308,400 | — | — |
| 2025-04-22 | $79.47 | $142.67 | 1,090,100 | — | — |
| 2025-04-21 | $76.59 | $137.50 | 899,100 | — | — |
| 2025-04-17 | $77.59 | $139.30 | 875,100 | — | — |
| 2025-04-16 | $76.65 | $137.61 | 980,000 | — | — |
| 2025-04-15 | $78.03 | $140.09 | 1,110,100 | — | — |
| 2025-04-14 | $78.88 | $141.62 | 1,333,900 | — | — |
| 2025-04-11 | $78.14 | $140.29 | 1,950,200 | — | — |
| 2025-04-10 | $75.13 | $134.88 | 1,522,500 | — | — |
| 2025-04-09 | $75.07 | $134.78 | 1,657,400 | — | — |
| 2025-04-08 | $73.58 | $132.10 | 1,710,900 | — | — |
| 2025-04-07 | $75.08 | $134.79 | 2,694,900 | — | — |
| 2025-04-04 | $77.08 | $138.38 | 2,006,500 | — | — |
| 2025-04-03 | $81.38 | $146.10 | 1,533,400 | — | — |
| 2025-04-02 | $81.56 | $146.43 | 869,700 | — | — |
| 2025-04-01 | $80.88 | $145.21 | 1,092,400 | — | — |
| 2025-03-31 | $80.20 | $143.99 | 1,662,800 | — | — |
| 2025-03-28 | $79.79 | $143.25 | 1,039,900 | — | — |
| 2025-03-27 | $80.20 | $143.99 | 855,500 | — | — |
| 2025-03-26 | $79.97 | $143.57 | 1,063,300 | — | — |
| 2025-03-25 | $78.60 | $141.11 | 850,800 | — | — |
| 2025-03-24 | $79.25 | $142.28 | 1,102,500 | — | — |
| 2025-03-21 | $77.97 | $139.98 | 1,164,300 | — | — |
| 2025-03-20 | $78.78 | $141.44 | 898,900 | — | — |
| 2025-03-19 | $79.28 | $142.33 | 962,600 | — | — |
| 2025-03-18 | $79.07 | $141.96 | 922,300 | — | — |
| 2025-03-17 | $79.25 | $142.28 | 1,161,100 | — | — |
| 2025-03-14 | $78.55 | $141.02 | 842,700 | — | — |
| 2025-03-13 | $78.61 | $140.56 | 958,400 | — | — |
| 2025-03-12 | $78.38 | $140.15 | 967,200 | — | — |
| 2025-03-11 | $79.97 | $142.99 | 1,679,100 | — | — |
| 2025-03-10 | $84.16 | $150.48 | 2,608,700 | — | — |
| 2025-03-07 | $80.86 | $144.58 | 1,132,200 | — | — |
| 2025-03-06 | $79.88 | $142.83 | 909,400 | — | — |
| 2025-03-05 | $79.17 | $141.56 | 1,264,300 | — | — |
| 2025-03-04 | $79.17 | $141.56 | 1,749,500 | — | — |
| 2025-03-03 | $80.01 | $143.06 | 1,177,000 | — | — |
| 2025-02-28 | $81.00 | $144.83 | 1,158,000 | — | — |
| 2025-02-27 | $80.48 | $143.90 | 864,600 | — | — |
| 2025-02-26 | $80.85 | $144.56 | 1,253,700 | — | — |
| 2025-02-25 | $80.77 | $144.42 | 1,374,200 | — | — |
| 2025-02-24 | $79.70 | $142.51 | 1,226,900 | — | — |
| 2025-02-21 | $78.91 | $141.09 | 1,274,100 | — | — |
| 2025-02-20 | $78.65 | $140.63 | 1,125,600 | — | — |
| 2025-02-19 | $78.89 | $141.06 | 1,379,100 | — | — |
| 2025-02-18 | $77.77 | $139.05 | 1,403,600 | — | — |
| 2025-02-14 | $77.07 | $137.80 | 2,068,900 | — | — |
| 2025-02-13 | $81.48 | $145.69 | 3,100,500 | — | — |
| 2025-02-12 | $75.99 | $135.87 | 1,931,600 | — | — |
| 2025-02-11 | $77.35 | $138.30 | 1,830,000 | — | — |
| 2025-02-10 | $76.15 | $136.16 | 1,638,900 | — | — |
| 2025-02-07 | $76.34 | $136.50 | 915,800 | — | — |
| 2025-02-06 | $76.87 | $137.45 | 1,312,500 | — | — |
| 2025-02-05 | $77.10 | $137.86 | 684,100 | — | — |
| 2025-02-04 | $77.72 | $138.97 | 1,030,000 | — | — |
| 2025-02-03 | $77.50 | $138.57 | 1,485,700 | — | — |
| 2025-01-31 | $78.12 | $139.68 | 1,263,500 | — | — |
| 2025-01-30 | $78.76 | $140.82 | 1,289,700 | — | — |
| 2025-01-29 | $81.01 | $144.85 | 941,800 | — | — |
| 2025-01-28 | $80.83 | $144.53 | 1,555,600 | — | — |
| 2025-01-27 | $80.36 | $143.69 | 1,254,100 | — | — |
| 2025-01-24 | $77.82 | $139.14 | 860,900 | — | — |
| 2025-01-23 | $77.49 | $138.55 | 1,170,300 | — | — |
| 2025-01-22 | $77.03 | $137.73 | 1,125,200 | — | — |
| 2025-01-21 | $77.78 | $139.07 | 1,392,500 | — | — |
| 2025-01-17 | $76.93 | $137.55 | 670,700 | — | — |
| 2025-01-16 | $76.69 | $137.12 | 717,800 | — | — |
| 2025-01-15 | $76.59 | $136.94 | 1,061,500 | — | — |
| 2025-01-14 | $76.86 | $137.43 | 717,700 | — | — |
| 2025-01-13 | $77.22 | $138.07 | 889,300 | — | — |
| 2025-01-10 | $76.52 | $136.82 | 803,400 | — | — |
| 2025-01-08 | $78.55 | $140.45 | 792,200 | — | — |
| 2025-01-07 | $78.11 | $139.66 | 928,700 | — | — |
| 2025-01-06 | $77.36 | $138.32 | 833,500 | — | — |
| 2025-01-03 | $77.72 | $138.97 | 837,300 | — | — |
| 2025-01-02 | $77.44 | $138.46 | 1,646,200 | — | — |