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
- 1980-11-05 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 | $58.46 | $60.90 | 15,600 | — | — |
| 2025-12-30 | $63.00 | $65.62 | 21,000 | — | — |
| 2025-12-29 | $61.63 | $64.20 | 4,900 | — | — |
| 2025-12-26 | $61.36 | $63.92 | 20,600 | — | — |
| 2025-12-24 | $61.74 | $64.31 | 1,500 | — | — |
| 2025-12-23 | $62.00 | $64.58 | 12,600 | — | — |
| 2025-12-22 | $59.35 | $61.82 | 8,200 | — | — |
| 2025-12-19 | $57.01 | $59.39 | 5,000 | — | — |
| 2025-12-18 | $58.99 | $61.45 | 6,500 | — | — |
| 2025-12-17 | $57.80 | $60.21 | 11,700 | — | — |
| 2025-12-16 | $58.41 | $60.84 | 13,800 | — | — |
| 2025-12-15 | $57.45 | $59.84 | 18,700 | — | — |
| 2025-12-12 | $54.50 | $56.77 | 14,400 | — | — |
| 2025-12-11 | $51.38 | $53.52 | 4,500 | — | — |
| 2025-12-10 | $49.98 | $52.06 | 3,900 | — | — |
| 2025-12-09 | $49.95 | $52.03 | 9,200 | — | — |
| 2025-12-08 | $48.50 | $50.52 | 3,100 | — | — |
| 2025-12-05 | $47.53 | $49.51 | 3,600 | — | — |
| 2025-12-04 | $48.21 | $50.22 | 2,500 | — | — |
| 2025-12-03 | $47.95 | $49.95 | 4,100 | — | — |
| 2025-12-02 | $47.74 | $49.73 | 0 | — | — |
| 2025-12-01 | $47.74 | $49.73 | 3,200 | — | — |
| 2025-11-28 | $49.78 | $51.85 | 3,700 | — | — |
| 2025-11-26 | $48.91 | $50.95 | 3,900 | — | — |
| 2025-11-25 | $48.71 | $50.74 | 2,800 | — | — |
| 2025-11-24 | $49.98 | $52.06 | 2,700 | — | — |
| 2025-11-21 | $48.72 | $50.75 | 2,100 | — | — |
| 2025-11-20 | $48.63 | $50.66 | 3,100 | — | — |
| 2025-11-19 | $47.91 | $49.91 | 3,600 | — | — |
| 2025-11-18 | $46.09 | $48.01 | 3,300 | — | — |
| 2025-11-17 | $44.82 | $46.69 | 9,500 | — | — |
| 2025-11-14 | $43.14 | $44.94 | 3,900 | — | — |
| 2025-11-13 | $45.12 | $47.00 | 3,700 | — | — |
| 2025-11-12 | $43.60 | $45.42 | 19,600 | — | — |
| 2025-11-11 | $50.05 | $52.14 | 4,500 | — | — |
| 2025-11-10 | $48.60 | $50.62 | 3,500 | — | — |
| 2025-11-07 | $46.50 | $48.44 | 6,400 | — | — |
| 2025-11-06 | $47.48 | $49.46 | 4,800 | — | — |
| 2025-11-05 | $46.07 | $47.99 | 3,200 | — | — |
| 2025-11-04 | $45.30 | $47.19 | 6,900 | — | — |
| 2025-11-03 | $45.23 | $47.11 | 3,500 | — | — |
| 2025-10-31 | $45.77 | $47.68 | 2,900 | — | — |
| 2025-10-30 | $44.46 | $46.31 | 1,400 | — | — |
| 2025-10-29 | $44.00 | $45.83 | 2,200 | — | — |
| 2025-10-28 | $43.75 | $45.57 | 4,100 | — | — |
| 2025-10-27 | $44.45 | $46.30 | 2,200 | — | — |
| 2025-10-24 | $45.35 | $47.24 | 12,700 | — | — |
| 2025-10-23 | $42.62 | $44.40 | 19,000 | — | — |
| 2025-10-22 | $41.52 | $43.25 | 4,800 | — | — |
| 2025-10-21 | $41.96 | $43.71 | 5,600 | — | — |
| 2025-10-20 | $42.18 | $43.94 | 3,900 | — | — |
| 2025-10-17 | $42.45 | $44.22 | 11,600 | — | — |
| 2025-10-16 | $41.28 | $43.00 | 7,500 | — | — |
| 2025-10-15 | $43.00 | $44.79 | 8,600 | — | — |
| 2025-10-14 | $42.68 | $44.46 | 3,900 | — | — |
| 2025-10-13 | $42.68 | $44.46 | 3,300 | — | — |
| 2025-10-10 | $42.38 | $44.15 | 4,900 | — | — |
| 2025-10-09 | $43.29 | $45.09 | 7,500 | — | — |
| 2025-10-08 | $42.10 | $43.85 | 13,400 | — | — |
| 2025-10-07 | $43.49 | $45.30 | 8,500 | — | — |
| 2025-10-06 | $42.98 | $44.77 | 28,500 | — | — |
| 2025-10-03 | $42.37 | $44.14 | 19,400 | — | — |
| 2025-10-02 | $45.14 | $47.02 | 21,900 | — | — |
| 2025-10-01 | $46.54 | $48.48 | 31,400 | — | — |
| 2025-09-30 | $49.06 | $51.10 | 5,900 | — | — |
| 2025-09-29 | $48.87 | $50.91 | 4,500 | — | — |
| 2025-09-26 | $49.66 | $51.73 | 5,600 | — | — |
| 2025-09-25 | $48.71 | $50.74 | 6,500 | — | — |
| 2025-09-24 | $47.59 | $49.57 | 2,200 | — | — |
| 2025-09-23 | $49.19 | $51.24 | 8,800 | — | — |
| 2025-09-22 | $51.93 | $54.09 | 29,100 | — | — |
| 2025-09-19 | $46.51 | $48.45 | 11,300 | — | — |
| 2025-09-18 | $47.25 | $49.22 | 33,700 | — | — |
| 2025-09-17 | $47.00 | $48.96 | 3,000 | — | — |
| 2025-09-16 | $47.01 | $48.97 | 2,400 | — | — |
| 2025-09-15 | $47.07 | $49.03 | 4,700 | — | — |
| 2025-09-12 | $47.30 | $49.27 | 6,900 | — | — |
| 2025-09-11 | $47.56 | $49.54 | 8,300 | — | — |
| 2025-09-10 | $45.74 | $47.65 | 2,800 | — | — |
| 2025-09-09 | $46.74 | $48.69 | 39,100 | — | — |
| 2025-09-08 | $47.75 | $49.74 | 2,300 | — | — |
| 2025-09-05 | $47.91 | $49.91 | 4,500 | — | — |
| 2025-09-04 | $49.30 | $51.35 | 3,400 | — | — |
| 2025-09-03 | $48.89 | $50.93 | 11,200 | — | — |
| 2025-09-02 | $50.79 | $52.91 | 10,300 | — | — |
| 2025-08-29 | $49.00 | $51.04 | 7,900 | — | — |
| 2025-08-28 | $48.46 | $50.48 | 5,800 | — | — |
| 2025-08-27 | $48.02 | $50.02 | 7,300 | — | — |
| 2025-08-26 | $51.39 | $53.53 | 19,700 | — | — |
| 2025-08-25 | $45.82 | $47.73 | 12,600 | — | — |
| 2025-08-22 | $47.35 | $49.32 | 6,900 | — | — |
| 2025-08-21 | $44.96 | $46.83 | 9,200 | — | — |
| 2025-08-20 | $44.10 | $45.94 | 5,100 | — | — |
| 2025-08-19 | $45.00 | $46.87 | 13,200 | — | — |
| 2025-08-18 | $44.85 | $46.72 | 15,400 | — | — |
| 2025-08-15 | $42.57 | $44.34 | 62,000 | — | — |
| 2025-08-14 | $42.92 | $44.71 | 15,000 | — | — |
| 2025-08-13 | $42.62 | $44.40 | 11,200 | — | — |
| 2025-08-12 | $43.66 | $45.48 | 14,700 | — | — |
| 2025-08-11 | $44.35 | $46.20 | 2,400 | — | — |
| 2025-08-08 | $44.12 | $45.96 | 2,600 | — | — |
| 2025-08-07 | $44.58 | $46.44 | 4,900 | — | — |
| 2025-08-06 | $45.18 | $47.06 | 6,300 | — | — |
| 2025-08-05 | $44.28 | $46.12 | 8,300 | — | — |
| 2025-08-04 | $44.98 | $46.85 | 2,900 | — | — |
| 2025-08-01 | $44.38 | $46.23 | 4,200 | — | — |
| 2025-07-31 | $45.10 | $46.98 | 6,000 | — | — |
| 2025-07-30 | $46.40 | $48.33 | 3,700 | — | — |
| 2025-07-29 | $46.01 | $47.93 | 9,600 | — | — |
| 2025-07-28 | $45.47 | $47.36 | 9,000 | — | — |
| 2025-07-25 | $46.53 | $48.47 | 4,600 | — | — |
| 2025-07-24 | $45.99 | $47.91 | 22,800 | — | — |
| 2025-07-23 | $47.70 | $49.69 | 3,300 | — | — |
| 2025-07-22 | $46.61 | $48.55 | 8,700 | — | — |
| 2025-07-21 | $45.21 | $47.09 | 5,100 | — | — |
| 2025-07-18 | $44.37 | $46.22 | 5,000 | — | — |
| 2025-07-17 | $45.37 | $47.26 | 18,300 | — | — |
| 2025-07-16 | $45.98 | $47.90 | 5,200 | — | — |
| 2025-07-15 | $45.36 | $47.25 | 10,200 | — | — |
| 2025-07-14 | $47.70 | $49.69 | 23,000 | — | — |
| 2025-07-11 | $45.88 | $47.79 | 18,300 | — | — |
| 2025-07-10 | $45.57 | $47.47 | 3,600 | — | — |
| 2025-07-09 | $45.98 | $47.90 | 4,500 | — | — |
| 2025-07-08 | $45.28 | $47.17 | 13,500 | — | — |
| 2025-07-07 | $44.10 | $45.94 | 10,600 | — | — |
| 2025-07-03 | $44.46 | $46.31 | 7,100 | — | — |
| 2025-07-02 | $45.39 | $47.28 | 7,500 | — | — |
| 2025-07-01 | $42.90 | $44.69 | 7,900 | — | — |
| 2025-06-30 | $43.40 | $45.21 | 42,400 | — | — |
| 2025-06-27 | $45.68 | $47.58 | 383,500 | — | — |
| 2025-06-26 | $42.17 | $43.93 | 20,600 | — | — |
| 2025-06-25 | $42.15 | $43.91 | 18,900 | — | — |
| 2025-06-24 | $41.57 | $43.30 | 16,700 | — | — |
| 2025-06-23 | $42.10 | $43.85 | 22,300 | — | — |
| 2025-06-20 | $37.60 | $39.17 | 19,300 | — | — |
| 2025-06-18 | $37.19 | $38.74 | 9,600 | — | — |
| 2025-06-17 | $37.30 | $38.85 | 12,000 | — | — |
| 2025-06-16 | $37.15 | $38.70 | 12,400 | — | — |
| 2025-06-13 | $35.47 | $36.95 | 11,600 | — | — |
| 2025-06-12 | $36.60 | $38.12 | 13,800 | — | — |
| 2025-06-11 | $35.24 | $36.71 | 50,800 | — | — |
| 2025-06-10 | $35.11 | $36.57 | 12,800 | — | — |
| 2025-06-09 | $36.53 | $38.05 | 6,300 | — | — |
| 2025-06-06 | $36.61 | $38.14 | 6,400 | — | — |
| 2025-06-05 | $35.87 | $37.36 | 7,200 | — | — |
| 2025-06-04 | $37.29 | $38.84 | 13,600 | — | — |
| 2025-06-03 | $37.46 | $39.02 | 12,100 | — | — |
| 2025-06-02 | $36.06 | $37.56 | 6,900 | — | — |
| 2025-05-30 | $36.93 | $38.47 | 6,200 | — | — |
| 2025-05-29 | $36.63 | $38.16 | 9,400 | — | — |
| 2025-05-28 | $36.17 | $37.68 | 8,800 | — | — |
| 2025-05-27 | $37.81 | $39.39 | 8,800 | — | — |
| 2025-05-23 | $36.97 | $38.51 | 8,400 | — | — |
| 2025-05-22 | $36.68 | $38.21 | 8,200 | — | — |
| 2025-05-21 | $37.45 | $39.01 | 9,300 | — | — |
| 2025-05-20 | $38.33 | $39.93 | 8,300 | — | — |
| 2025-05-19 | $40.37 | $42.05 | 11,100 | — | — |
| 2025-05-16 | $40.93 | $42.64 | 24,700 | — | — |
| 2025-05-15 | $39.92 | $41.58 | 36,500 | — | — |
| 2025-05-14 | $37.69 | $39.26 | 14,200 | — | — |
| 2025-05-13 | $37.96 | $39.54 | 26,000 | — | — |
| 2025-05-12 | $36.87 | $38.41 | 13,000 | — | — |
| 2025-05-09 | $37.03 | $38.57 | 59,300 | — | — |
| 2025-05-08 | $36.95 | $38.49 | 19,000 | — | — |
| 2025-05-07 | $35.05 | $36.51 | 11,500 | — | — |
| 2025-05-06 | $34.15 | $35.57 | 17,600 | — | — |
| 2025-05-05 | $34.65 | $36.09 | 83,800 | — | — |
| 2025-05-02 | $32.51 | $33.86 | 54,600 | — | — |
| 2025-05-01 | $32.17 | $33.51 | 13,600 | — | — |
| 2025-04-30 | $31.90 | $33.23 | 22,200 | — | — |
| 2025-04-29 | $31.60 | $32.92 | 15,300 | — | — |
| 2025-04-28 | $30.77 | $32.05 | 11,000 | — | — |
| 2025-04-25 | $31.99 | $33.32 | 13,200 | — | — |
| 2025-04-24 | $30.94 | $32.23 | 11,100 | — | — |
| 2025-04-23 | $30.37 | $31.64 | 12,200 | — | — |
| 2025-04-22 | $30.59 | $31.86 | 7,100 | — | — |
| 2025-04-21 | $30.34 | $31.60 | 8,300 | — | — |
| 2025-04-17 | $30.55 | $31.82 | 6,500 | — | — |
| 2025-04-16 | $30.16 | $31.42 | 26,700 | — | — |
| 2025-04-15 | $31.34 | $32.65 | 16,900 | — | — |
| 2025-04-14 | $31.57 | $32.89 | 12,100 | — | — |
| 2025-04-11 | $32.04 | $33.37 | 11,300 | — | — |
| 2025-04-10 | $32.14 | $33.48 | 15,700 | — | — |
| 2025-04-09 | $33.41 | $34.80 | 37,000 | — | — |
| 2025-04-08 | $31.41 | $32.72 | 28,200 | — | — |
| 2025-04-07 | $32.19 | $33.53 | 20,100 | — | — |
| 2025-04-04 | $31.36 | $32.67 | 38,900 | — | — |
| 2025-04-03 | $32.00 | $33.33 | 18,900 | — | — |
| 2025-04-02 | $33.28 | $34.67 | 23,500 | — | — |
| 2025-04-01 | $32.51 | $33.86 | 17,100 | — | — |
| 2025-03-31 | $32.27 | $33.61 | 28,200 | — | — |
| 2025-03-28 | $33.24 | $34.62 | 32,500 | — | — |
| 2025-03-27 | $31.91 | $33.24 | 27,600 | — | — |
| 2025-03-26 | $32.20 | $33.54 | 28,900 | — | — |
| 2025-03-25 | $31.46 | $32.77 | 21,200 | — | — |
| 2025-03-24 | $32.98 | $34.35 | 27,500 | — | — |
| 2025-03-21 | $31.71 | $33.03 | 35,300 | — | — |
| 2025-03-20 | $32.27 | $33.61 | 13,000 | — | — |
| 2025-03-19 | $31.80 | $33.12 | 27,600 | — | — |
| 2025-03-18 | $31.25 | $32.55 | 20,200 | — | — |
| 2025-03-17 | $31.49 | $32.80 | 13,000 | — | — |
| 2025-03-14 | $31.39 | $32.70 | 11,600 | — | — |
| 2025-03-13 | $30.60 | $31.87 | 15,600 | — | — |
| 2025-03-12 | $31.14 | $32.44 | 18,300 | — | — |
| 2025-03-11 | $31.74 | $33.06 | 39,000 | — | — |
| 2025-03-10 | $32.52 | $33.87 | 22,100 | — | — |
| 2025-03-07 | $32.69 | $34.05 | 16,400 | — | — |
| 2025-03-06 | $32.00 | $33.33 | 15,000 | — | — |
| 2025-03-05 | $31.84 | $33.17 | 14,600 | — | — |
| 2025-03-04 | $31.51 | $32.82 | 16,700 | — | — |
| 2025-03-03 | $31.04 | $32.33 | 73,700 | — | — |
| 2025-02-28 | $33.57 | $34.97 | 26,700 | — | — |
| 2025-02-27 | $32.06 | $33.40 | 25,100 | — | — |
| 2025-02-26 | $32.42 | $33.77 | 18,300 | — | — |
| 2025-02-25 | $31.92 | $33.25 | 37,000 | — | — |
| 2025-02-24 | $32.65 | $34.01 | 42,300 | — | — |
| 2025-02-21 | $32.43 | $33.78 | 21,700 | — | — |
| 2025-02-20 | $31.84 | $33.17 | 46,400 | — | — |
| 2025-02-19 | $32.00 | $33.33 | 22,700 | — | — |
| 2025-02-18 | $31.75 | $33.07 | 20,300 | — | — |
| 2025-02-14 | $31.62 | $32.94 | 9,500 | — | — |
| 2025-02-13 | $32.61 | $33.97 | 36,800 | — | — |
| 2025-02-12 | $31.51 | $32.82 | 19,600 | — | — |
| 2025-02-11 | $33.19 | $34.57 | 8,700 | — | — |
| 2025-02-10 | $33.10 | $34.48 | 10,500 | — | — |
| 2025-02-07 | $32.40 | $33.75 | 26,700 | — | — |
| 2025-02-06 | $32.22 | $33.56 | 7,700 | — | — |
| 2025-02-05 | $33.05 | $34.43 | 18,600 | — | — |
| 2025-02-04 | $32.62 | $33.98 | 14,500 | — | — |
| 2025-02-03 | $33.44 | $34.83 | 16,200 | — | — |
| 2025-01-31 | $33.40 | $34.79 | 21,700 | — | — |
| 2025-01-30 | $33.85 | $35.26 | 23,500 | — | — |
| 2025-01-29 | $33.96 | $35.37 | 16,900 | — | — |
| 2025-01-28 | $33.69 | $35.09 | 26,200 | — | — |
| 2025-01-27 | $32.98 | $34.35 | 22,400 | — | — |
| 2025-01-24 | $33.24 | $34.62 | 10,200 | — | — |
| 2025-01-23 | $34.22 | $35.65 | 30,300 | — | — |
| 2025-01-22 | $34.36 | $35.79 | 28,000 | — | — |
| 2025-01-21 | $34.30 | $35.73 | 21,800 | — | — |
| 2025-01-17 | $33.78 | $35.19 | 60,200 | — | — |
| 2025-01-16 | $34.23 | $35.66 | 36,000 | — | — |
| 2025-01-15 | $33.98 | $35.40 | 56,200 | — | — |
| 2025-01-14 | $33.01 | $34.39 | 31,100 | — | — |
| 2025-01-13 | $33.21 | $34.59 | 42,200 | — | — |
| 2025-01-10 | $33.57 | $34.97 | 52,600 | — | — |
| 2025-01-08 | $33.61 | $35.01 | 37,600 | — | — |
| 2025-01-07 | $34.33 | $35.76 | 36,100 | — | — |
| 2025-01-06 | $34.77 | $36.22 | 55,800 | — | — |
| 2025-01-03 | $35.26 | $36.73 | 124,300 | — | — |
| 2025-01-02 | $41.35 | $43.07 | 15,700 | — | — |