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 | $44.36 | $94.33 | 1,596,500 | — | — |
| 2025-12-30 | $44.50 | $94.63 | 2,770,800 | — | — |
| 2025-12-29 | $43.73 | $92.99 | 3,107,100 | — | — |
| 2025-12-26 | $43.11 | $91.67 | 1,270,800 | — | — |
| 2025-12-24 | $43.24 | $91.95 | 1,304,700 | — | — |
| 2025-12-23 | $43.16 | $91.78 | 3,211,400 | — | — |
| 2025-12-22 | $42.95 | $91.33 | 2,534,500 | — | — |
| 2025-12-19 | $42.75 | $90.91 | 4,022,600 | — | — |
| 2025-12-18 | $42.40 | $90.16 | 4,274,300 | — | — |
| 2025-12-17 | $42.82 | $91.06 | 3,973,000 | — | — |
| 2025-12-16 | $42.22 | $89.78 | 4,799,900 | — | — |
| 2025-12-15 | $43.65 | $92.82 | 4,004,300 | — | — |
| 2025-12-12 | $44.37 | $94.35 | 7,559,100 | — | — |
| 2025-12-11 | $44.31 | $94.23 | 6,948,400 | — | — |
| 2025-12-10 | $44.17 | $93.93 | 5,023,800 | — | — |
| 2025-12-09 | $43.79 | $93.12 | 2,383,400 | — | — |
| 2025-12-08 | $44.03 | $93.63 | 7,908,700 | — | — |
| 2025-12-05 | $44.25 | $94.10 | 6,441,200 | — | — |
| 2025-12-04 | $44.77 | $95.20 | 4,698,500 | — | — |
| 2025-12-03 | $44.68 | $95.01 | 5,988,400 | — | — |
| 2025-12-02 | $43.94 | $93.44 | 12,204,900 | — | — |
| 2025-12-01 | $44.80 | $95.27 | 3,309,400 | — | — |
| 2025-11-28 | $44.78 | $95.22 | 1,222,400 | — | — |
| 2025-11-26 | $44.45 | $94.52 | 2,592,000 | — | — |
| 2025-11-25 | $44.31 | $94.23 | 4,178,900 | — | — |
| 2025-11-24 | $44.28 | $94.16 | 4,619,500 | — | — |
| 2025-11-21 | $44.32 | $94.25 | 3,704,400 | — | — |
| 2025-11-20 | $44.67 | $94.99 | 3,218,200 | — | — |
| 2025-11-19 | $44.98 | $95.65 | 2,105,600 | — | — |
| 2025-11-18 | $45.20 | $96.12 | 3,484,800 | — | — |
| 2025-11-17 | $44.41 | $94.44 | 3,567,900 | — | — |
| 2025-11-14 | $44.36 | $94.33 | 3,319,900 | — | — |
| 2025-11-13 | $43.62 | $92.76 | 3,014,400 | — | — |
| 2025-11-12 | $44.23 | $94.06 | 6,239,000 | — | — |
| 2025-11-11 | $44.08 | $93.74 | 5,045,000 | — | — |
| 2025-11-10 | $43.12 | $91.69 | 6,242,300 | — | — |
| 2025-11-07 | $42.62 | $90.63 | 5,248,400 | — | — |
| 2025-11-06 | $41.99 | $89.29 | 6,969,800 | — | — |
| 2025-11-05 | $41.22 | $87.65 | 8,179,500 | — | — |
| 2025-11-04 | $39.51 | $84.02 | 4,745,700 | — | — |
| 2025-11-03 | $39.63 | $84.27 | 3,236,000 | — | — |
| 2025-10-31 | $39.81 | $84.66 | 2,874,000 | — | — |
| 2025-10-30 | $39.72 | $84.46 | 2,265,300 | — | — |
| 2025-10-29 | $40.00 | $85.06 | 2,567,600 | — | — |
| 2025-10-28 | $39.63 | $84.27 | 2,592,100 | — | — |
| 2025-10-27 | $40.04 | $85.15 | 2,703,500 | — | — |
| 2025-10-24 | $39.83 | $84.70 | 3,131,100 | — | — |
| 2025-10-23 | $39.62 | $84.25 | 4,309,500 | — | — |
| 2025-10-22 | $39.09 | $83.13 | 3,954,400 | — | — |
| 2025-10-21 | $38.17 | $81.17 | 2,816,200 | — | — |
| 2025-10-20 | $38.32 | $81.49 | 4,872,900 | — | — |
| 2025-10-17 | $38.59 | $82.06 | 3,098,600 | — | — |
| 2025-10-16 | $38.58 | $82.04 | 3,320,900 | — | — |
| 2025-10-15 | $39.10 | $83.15 | 3,228,900 | — | — |
| 2025-10-14 | $39.36 | $83.70 | 2,451,000 | — | — |
| 2025-10-13 | $39.97 | $85.00 | 1,882,200 | — | — |
| 2025-10-10 | $39.49 | $83.98 | 4,792,500 | — | — |
| 2025-10-09 | $40.37 | $85.85 | 2,807,200 | — | — |
| 2025-10-08 | $40.84 | $86.85 | 7,883,600 | — | — |
| 2025-10-07 | $41.37 | $87.97 | 2,980,700 | — | — |
| 2025-10-06 | $41.53 | $88.31 | 2,737,200 | — | — |
| 2025-10-03 | $41.35 | $87.93 | 2,555,400 | — | — |
| 2025-10-02 | $41.11 | $87.42 | 1,911,800 | — | — |
| 2025-10-01 | $41.26 | $87.74 | 2,887,000 | — | — |
| 2025-09-30 | $41.81 | $88.91 | 3,948,500 | — | — |
| 2025-09-29 | $41.97 | $89.25 | 2,926,300 | — | — |
| 2025-09-26 | $42.62 | $90.63 | 2,103,700 | — | — |
| 2025-09-25 | $42.70 | $90.80 | 2,448,900 | — | — |
| 2025-09-24 | $42.41 | $90.19 | 2,820,900 | — | — |
| 2025-09-23 | $42.32 | $89.99 | 5,201,700 | — | — |
| 2025-09-22 | $41.78 | $88.85 | 6,787,400 | — | — |
| 2025-09-19 | $41.55 | $88.36 | 7,717,200 | — | — |
| 2025-09-18 | $42.72 | $90.84 | 4,545,500 | — | — |
| 2025-09-17 | $42.85 | $91.12 | 4,290,400 | — | — |
| 2025-09-16 | $43.02 | $91.48 | 4,550,600 | — | — |
| 2025-09-15 | $42.21 | $89.76 | 4,372,100 | — | — |
| 2025-09-12 | $41.72 | $88.72 | 1,937,700 | — | — |
| 2025-09-11 | $42.02 | $89.36 | 3,044,200 | — | — |
| 2025-09-10 | $42.26 | $89.87 | 5,585,600 | — | — |
| 2025-09-09 | $40.96 | $87.10 | 4,659,900 | — | — |
| 2025-09-08 | $40.25 | $85.59 | 3,926,200 | — | — |
| 2025-09-05 | $39.97 | $85.00 | 4,100,800 | — | — |
| 2025-09-04 | $40.15 | $85.38 | 5,360,600 | — | — |
| 2025-09-03 | $40.63 | $86.40 | 12,033,400 | — | — |
| 2025-09-02 | $41.31 | $87.85 | 2,235,400 | — | — |
| 2025-08-29 | $41.30 | $87.82 | 4,249,100 | — | — |
| 2025-08-28 | $41.60 | $88.46 | 5,302,300 | — | — |
| 2025-08-27 | $41.02 | $87.23 | 3,151,700 | — | — |
| 2025-08-26 | $40.08 | $85.23 | 3,681,800 | — | — |
| 2025-08-25 | $40.37 | $85.85 | 2,721,000 | — | — |
| 2025-08-22 | $39.99 | $85.04 | 7,039,500 | — | — |
| 2025-08-21 | $39.04 | $83.02 | 4,687,300 | — | — |
| 2025-08-20 | $38.60 | $82.08 | 5,064,700 | — | — |
| 2025-08-19 | $38.36 | $81.57 | 3,937,100 | — | — |
| 2025-08-18 | $38.58 | $82.04 | 3,816,300 | — | — |
| 2025-08-15 | $38.88 | $82.68 | 1,967,500 | — | — |
| 2025-08-14 | $38.99 | $82.91 | 1,879,900 | — | — |
| 2025-08-13 | $38.94 | $82.81 | 2,016,700 | — | — |
| 2025-08-12 | $38.84 | $82.59 | 2,785,800 | — | — |
| 2025-08-11 | $38.79 | $82.49 | 2,747,200 | — | — |
| 2025-08-08 | $39.22 | $83.40 | 3,738,500 | — | — |
| 2025-08-07 | $39.03 | $83.00 | 3,563,400 | — | — |
| 2025-08-06 | $39.23 | $83.42 | 4,710,200 | — | — |
| 2025-08-05 | $39.25 | $83.47 | 4,395,500 | — | — |
| 2025-08-04 | $38.99 | $82.91 | 2,918,000 | — | — |
| 2025-08-01 | $39.04 | $83.02 | 3,938,000 | — | — |
| 2025-07-31 | $39.46 | $83.91 | 3,013,700 | — | — |
| 2025-07-30 | $39.69 | $84.40 | 2,324,900 | — | — |
| 2025-07-29 | $40.07 | $85.21 | 4,532,600 | — | — |
| 2025-07-28 | $39.96 | $84.98 | 2,584,900 | — | — |
| 2025-07-25 | $39.28 | $83.53 | 2,839,600 | — | — |
| 2025-07-24 | $39.70 | $84.42 | 2,874,400 | — | — |
| 2025-07-23 | $39.69 | $84.40 | 3,448,700 | — | — |
| 2025-07-22 | $39.11 | $83.17 | 2,720,400 | — | — |
| 2025-07-21 | $38.70 | $82.30 | 2,661,400 | — | — |
| 2025-07-18 | $38.85 | $82.61 | 3,205,800 | — | — |
| 2025-07-17 | $39.09 | $83.13 | 3,178,000 | — | — |
| 2025-07-16 | $39.15 | $83.25 | 3,555,600 | — | — |
| 2025-07-15 | $39.42 | $83.83 | 3,029,000 | — | — |
| 2025-07-14 | $39.84 | $84.72 | 3,987,300 | — | — |
| 2025-07-11 | $40.10 | $85.27 | 4,082,200 | — | — |
| 2025-07-10 | $39.41 | $83.81 | 3,551,100 | — | — |
| 2025-07-09 | $39.23 | $83.42 | 5,501,400 | — | — |
| 2025-07-08 | $38.82 | $82.55 | 4,887,100 | — | — |
| 2025-07-07 | $37.83 | $80.45 | 2,795,900 | — | — |
| 2025-07-03 | $38.35 | $81.55 | 1,466,800 | — | — |
| 2025-07-02 | $38.30 | $81.45 | 5,476,500 | — | — |
| 2025-07-01 | $37.83 | $80.45 | 2,730,200 | — | — |
| 2025-06-30 | $37.45 | $79.64 | 3,225,000 | — | — |
| 2025-06-27 | $37.59 | $79.94 | 6,585,300 | — | — |
| 2025-06-26 | $37.97 | $80.74 | 6,406,500 | — | — |
| 2025-06-25 | $37.97 | $80.74 | 5,695,800 | — | — |
| 2025-06-24 | $38.28 | $81.40 | 4,703,100 | — | — |
| 2025-06-23 | $38.97 | $82.87 | 6,349,500 | — | — |
| 2025-06-20 | $40.15 | $85.38 | 5,454,400 | — | — |
| 2025-06-18 | $40.05 | $85.17 | 11,397,100 | — | — |
| 2025-06-17 | $41.04 | $87.27 | 4,917,200 | — | — |
| 2025-06-16 | $40.67 | $86.48 | 5,648,800 | — | — |
| 2025-06-13 | $40.96 | $87.10 | 7,536,700 | — | — |
| 2025-06-12 | $39.09 | $83.13 | 3,119,900 | — | — |
| 2025-06-11 | $38.86 | $82.64 | 4,127,700 | — | — |
| 2025-06-10 | $37.62 | $80.00 | 6,066,000 | — | — |
| 2025-06-09 | $36.98 | $78.64 | 7,456,700 | — | — |
| 2025-06-06 | $36.78 | $78.21 | 6,282,100 | — | — |
| 2025-06-05 | $36.60 | $77.83 | 7,284,800 | — | — |
| 2025-06-04 | $36.33 | $77.26 | 6,873,900 | — | — |
| 2025-06-03 | $36.92 | $77.63 | 5,032,800 | — | — |
| 2025-06-02 | $36.65 | $77.06 | 12,836,900 | — | — |
| 2025-05-30 | $35.55 | $74.75 | 3,871,100 | — | — |
| 2025-05-29 | $35.76 | $75.19 | 4,310,400 | — | — |
| 2025-05-28 | $35.33 | $74.28 | 4,713,500 | — | — |
| 2025-05-27 | $35.72 | $75.10 | 2,617,400 | — | — |
| 2025-05-23 | $35.71 | $75.08 | 4,215,900 | — | — |
| 2025-05-22 | $35.37 | $74.37 | 3,188,700 | — | — |
| 2025-05-21 | $35.14 | $73.89 | 2,499,200 | — | — |
| 2025-05-20 | $35.22 | $74.05 | 2,727,200 | — | — |
| 2025-05-19 | $35.39 | $74.41 | 2,243,200 | — | — |
| 2025-05-16 | $35.65 | $74.96 | 3,472,300 | — | — |
| 2025-05-15 | $35.99 | $75.67 | 2,710,600 | — | — |
| 2025-05-14 | $36.34 | $76.41 | 2,597,600 | — | — |
| 2025-05-13 | $36.41 | $76.56 | 3,370,700 | — | — |
| 2025-05-12 | $35.87 | $75.42 | 4,159,900 | — | — |
| 2025-05-09 | $34.96 | $73.51 | 4,911,100 | — | — |
| 2025-05-08 | $34.25 | $72.01 | 8,713,000 | — | — |
| 2025-05-07 | $33.96 | $71.40 | 14,759,300 | — | — |
| 2025-05-06 | $35.12 | $73.84 | 9,332,700 | — | — |
| 2025-05-05 | $34.89 | $73.36 | 5,561,900 | — | — |
| 2025-05-02 | $36.05 | $75.80 | 4,664,800 | — | — |
| 2025-05-01 | $35.70 | $75.06 | 5,175,200 | — | — |
| 2025-04-30 | $35.29 | $74.20 | 5,651,500 | — | — |
| 2025-04-29 | $35.75 | $75.17 | 2,464,800 | — | — |
| 2025-04-28 | $35.71 | $75.08 | 2,830,700 | — | — |
| 2025-04-25 | $35.60 | $74.85 | 2,459,500 | — | — |
| 2025-04-24 | $35.60 | $74.85 | 3,467,500 | — | — |
| 2025-04-23 | $35.08 | $73.76 | 3,011,900 | — | — |
| 2025-04-22 | $35.42 | $74.47 | 2,957,600 | — | — |
| 2025-04-21 | $34.56 | $72.67 | 4,097,300 | — | — |
| 2025-04-17 | $34.54 | $72.62 | 3,015,200 | — | — |
| 2025-04-16 | $33.81 | $71.09 | 3,752,100 | — | — |
| 2025-04-15 | $33.29 | $70.00 | 3,695,500 | — | — |
| 2025-04-14 | $33.48 | $70.40 | 3,732,400 | — | — |
| 2025-04-11 | $33.45 | $70.33 | 6,236,800 | — | — |
| 2025-04-10 | $32.21 | $67.72 | 6,355,000 | — | — |
| 2025-04-09 | $34.21 | $71.93 | 12,685,400 | — | — |
| 2025-04-08 | $31.54 | $66.32 | 9,844,800 | — | — |
| 2025-04-07 | $33.11 | $69.62 | 8,070,200 | — | — |
| 2025-04-04 | $33.20 | $69.81 | 10,312,800 | — | — |
| 2025-04-03 | $36.78 | $77.33 | 5,465,700 | — | — |
| 2025-04-02 | $39.13 | $82.27 | 1,964,300 | — | — |
| 2025-04-01 | $39.05 | $82.11 | 2,221,800 | — | — |
| 2025-03-31 | $38.72 | $81.41 | 2,995,600 | — | — |
| 2025-03-28 | $38.34 | $80.61 | 2,789,200 | — | — |
| 2025-03-27 | $38.62 | $81.20 | 2,595,700 | — | — |
| 2025-03-26 | $38.86 | $81.71 | 3,120,400 | — | — |
| 2025-03-25 | $38.48 | $80.91 | 3,054,100 | — | — |
| 2025-03-24 | $38.41 | $80.76 | 3,913,100 | — | — |
| 2025-03-21 | $37.45 | $78.74 | 3,669,700 | — | — |
| 2025-03-20 | $37.71 | $79.29 | 6,812,900 | — | — |
| 2025-03-19 | $37.51 | $78.87 | 4,414,900 | — | — |
| 2025-03-18 | $37.61 | $79.08 | 3,943,200 | — | — |
| 2025-03-17 | $37.63 | $79.12 | 6,884,600 | — | — |
| 2025-03-14 | $36.68 | $77.12 | 3,156,200 | — | — |
| 2025-03-13 | $35.82 | $75.32 | 6,700,300 | — | — |
| 2025-03-12 | $35.75 | $75.17 | 6,021,200 | — | — |
| 2025-03-11 | $35.38 | $74.39 | 6,380,000 | — | — |
| 2025-03-10 | $35.66 | $74.98 | 4,952,900 | — | — |
| 2025-03-07 | $35.74 | $75.15 | 5,941,400 | — | — |
| 2025-03-06 | $34.75 | $73.07 | 5,255,200 | — | — |
| 2025-03-05 | $34.27 | $72.06 | 12,066,300 | — | — |
| 2025-03-04 | $35.05 | $73.70 | 7,566,500 | — | — |
| 2025-03-03 | $36.19 | $75.27 | 12,675,100 | — | — |
| 2025-02-28 | $38.28 | $79.61 | 3,809,100 | — | — |
| 2025-02-27 | $38.20 | $79.45 | 2,981,000 | — | — |
| 2025-02-26 | $38.24 | $79.53 | 2,993,900 | — | — |
| 2025-02-25 | $38.63 | $80.34 | 4,530,900 | — | — |
| 2025-02-24 | $39.13 | $81.38 | 3,944,100 | — | — |
| 2025-02-21 | $39.49 | $82.13 | 2,906,600 | — | — |
| 2025-02-20 | $40.17 | $83.54 | 3,052,600 | — | — |
| 2025-02-19 | $39.89 | $82.96 | 2,298,300 | — | — |
| 2025-02-18 | $39.84 | $82.86 | 6,304,600 | — | — |
| 2025-02-14 | $39.56 | $82.28 | 3,955,300 | — | — |
| 2025-02-13 | $39.95 | $83.09 | 3,236,200 | — | — |
| 2025-02-12 | $39.64 | $82.44 | 3,509,500 | — | — |
| 2025-02-11 | $40.63 | $84.50 | 8,313,000 | — | — |
| 2025-02-10 | $39.53 | $82.21 | 6,417,800 | — | — |
| 2025-02-07 | $38.75 | $80.59 | 6,712,000 | — | — |
| 2025-02-06 | $38.44 | $79.95 | 4,532,600 | — | — |
| 2025-02-05 | $38.69 | $80.47 | 4,251,700 | — | — |
| 2025-02-04 | $38.15 | $79.34 | 8,708,500 | — | — |
| 2025-02-03 | $37.56 | $78.12 | 4,678,600 | — | — |
| 2025-01-31 | $37.56 | $78.12 | 5,335,800 | — | — |
| 2025-01-30 | $38.64 | $80.36 | 4,299,000 | — | — |
| 2025-01-29 | $38.60 | $80.28 | 3,354,000 | — | — |
| 2025-01-28 | $38.26 | $79.57 | 2,856,300 | — | — |
| 2025-01-27 | $38.77 | $80.63 | 3,283,200 | — | — |
| 2025-01-24 | $38.95 | $81.01 | 3,015,400 | — | — |
| 2025-01-23 | $39.41 | $81.96 | 2,818,900 | — | — |
| 2025-01-22 | $39.23 | $81.59 | 3,657,600 | — | — |
| 2025-01-21 | $39.80 | $82.77 | 3,851,500 | — | — |
| 2025-01-17 | $39.03 | $81.17 | 4,446,100 | — | — |
| 2025-01-16 | $39.07 | $81.26 | 6,958,600 | — | — |
| 2025-01-15 | $40.11 | $83.42 | 4,162,700 | — | — |
| 2025-01-14 | $39.77 | $82.71 | 5,428,600 | — | — |
| 2025-01-13 | $39.39 | $81.92 | 6,798,400 | — | — |
| 2025-01-10 | $39.38 | $81.90 | 5,907,700 | — | — |
| 2025-01-08 | $38.33 | $79.72 | 4,508,400 | — | — |
| 2025-01-07 | $38.33 | $79.72 | 5,383,000 | — | — |
| 2025-01-06 | $36.96 | $76.87 | 3,419,700 | — | — |
| 2025-01-03 | $36.43 | $75.77 | 2,714,700 | — | — |
| 2025-01-02 | $36.04 | $74.95 | 2,337,500 | — | — |