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
- 1981-12-15 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 | $41.00 | $3,116.93 | 709,100 | — | — |
| 2025-12-30 | $40.89 | $3,108.57 | 594,300 | — | — |
| 2025-12-29 | $40.63 | $3,088.81 | 565,900 | — | — |
| 2025-12-26 | $40.25 | $3,059.92 | 574,800 | — | — |
| 2025-12-24 | $40.20 | $3,056.12 | 466,700 | — | — |
| 2025-12-23 | $40.59 | $3,085.76 | 911,400 | — | — |
| 2025-12-22 | $40.59 | $3,085.76 | 1,196,500 | — | — |
| 2025-12-19 | $38.58 | $2,932.96 | 1,675,900 | — | — |
| 2025-12-18 | $39.03 | $2,967.17 | 991,100 | — | — |
| 2025-12-17 | $38.29 | $2,910.91 | 2,076,400 | — | — |
| 2025-12-16 | $37.89 | $2,880.50 | 1,209,000 | — | — |
| 2025-12-15 | $37.77 | $2,871.38 | 1,283,300 | — | — |
| 2025-12-12 | $38.45 | $2,920.03 | 834,400 | — | — |
| 2025-12-11 | $38.45 | $2,920.03 | 860,400 | — | — |
| 2025-12-10 | $37.93 | $2,880.54 | 809,400 | — | — |
| 2025-12-09 | $37.85 | $2,874.47 | 870,200 | — | — |
| 2025-12-08 | $38.02 | $2,887.38 | 2,763,100 | — | — |
| 2025-12-05 | $39.40 | $2,992.18 | 789,400 | — | — |
| 2025-12-04 | $38.98 | $2,960.28 | 574,700 | — | — |
| 2025-12-03 | $39.32 | $2,986.11 | 616,900 | — | — |
| 2025-12-02 | $39.62 | $3,008.89 | 621,500 | — | — |
| 2025-12-01 | $39.52 | $3,001.29 | 775,200 | — | — |
| 2025-11-28 | $40.27 | $3,058.25 | 341,300 | — | — |
| 2025-11-26 | $39.72 | $3,016.48 | 1,362,600 | — | — |
| 2025-11-25 | $39.22 | $2,978.51 | 1,062,300 | — | — |
| 2025-11-24 | $37.99 | $2,885.10 | 1,162,600 | — | — |
| 2025-11-21 | $38.15 | $2,897.25 | 864,500 | — | — |
| 2025-11-20 | $37.65 | $2,859.28 | 937,400 | — | — |
| 2025-11-19 | $38.01 | $2,886.62 | 621,400 | — | — |
| 2025-11-18 | $38.09 | $2,892.70 | 875,200 | — | — |
| 2025-11-17 | $37.66 | $2,860.04 | 902,900 | — | — |
| 2025-11-14 | $38.32 | $2,910.16 | 989,600 | — | — |
| 2025-11-13 | $38.70 | $2,939.02 | 903,800 | — | — |
| 2025-11-12 | $39.71 | $3,015.72 | 1,039,400 | — | — |
| 2025-11-11 | $39.09 | $2,968.64 | 888,200 | — | — |
| 2025-11-10 | $38.72 | $2,940.54 | 733,100 | — | — |
| 2025-11-07 | $37.69 | $2,862.32 | 1,419,500 | — | — |
| 2025-11-06 | $38.49 | $2,923.07 | 758,200 | — | — |
| 2025-11-05 | $38.77 | $2,944.34 | 770,300 | — | — |
| 2025-11-04 | $39.37 | $2,989.90 | 1,002,600 | — | — |
| 2025-11-03 | $39.59 | $3,006.61 | 767,500 | — | — |
| 2025-10-31 | $38.82 | $2,948.13 | 662,500 | — | — |
| 2025-10-30 | $38.62 | $2,932.95 | 616,500 | — | — |
| 2025-10-29 | $39.22 | $2,978.51 | 572,900 | — | — |
| 2025-10-28 | $39.55 | $3,003.57 | 482,500 | — | — |
| 2025-10-27 | $39.09 | $2,968.64 | 452,600 | — | — |
| 2025-10-24 | $38.90 | $2,954.21 | 365,800 | — | — |
| 2025-10-23 | $38.47 | $2,921.55 | 460,200 | — | — |
| 2025-10-22 | $38.28 | $2,907.12 | 621,400 | — | — |
| 2025-10-21 | $38.23 | $2,903.33 | 483,900 | — | — |
| 2025-10-20 | $38.79 | $2,945.86 | 544,800 | — | — |
| 2025-10-17 | $38.49 | $2,923.07 | 560,500 | — | — |
| 2025-10-16 | $38.53 | $2,926.11 | 942,700 | — | — |
| 2025-10-15 | $38.81 | $2,947.37 | 1,463,700 | — | — |
| 2025-10-14 | $38.66 | $2,935.98 | 696,800 | — | — |
| 2025-10-13 | $38.46 | $2,920.79 | 625,000 | — | — |
| 2025-10-10 | $38.32 | $2,910.16 | 1,039,400 | — | — |
| 2025-10-09 | $39.60 | $3,007.37 | 435,000 | — | — |
| 2025-10-08 | $39.38 | $2,990.66 | 669,500 | — | — |
| 2025-10-07 | $39.16 | $2,973.95 | 1,466,900 | — | — |
| 2025-10-06 | $39.00 | $2,961.80 | 771,500 | — | — |
| 2025-10-03 | $39.53 | $3,002.05 | 929,600 | — | — |
| 2025-10-02 | $39.25 | $2,980.79 | 1,002,500 | — | — |
| 2025-10-01 | $39.40 | $2,992.18 | 933,300 | — | — |
| 2025-09-30 | $39.24 | $2,980.03 | 1,129,500 | — | — |
| 2025-09-29 | $38.65 | $2,935.22 | 1,435,100 | — | — |
| 2025-09-26 | $37.51 | $2,848.65 | 1,064,500 | — | — |
| 2025-09-25 | $37.45 | $2,844.09 | 907,600 | — | — |
| 2025-09-24 | $37.32 | $2,834.22 | 1,150,900 | — | — |
| 2025-09-23 | $37.40 | $2,840.29 | 1,131,600 | — | — |
| 2025-09-22 | $37.54 | $2,850.93 | 1,092,700 | — | — |
| 2025-09-19 | $37.98 | $2,884.34 | 1,999,100 | — | — |
| 2025-09-18 | $38.16 | $2,898.01 | 1,131,900 | — | — |
| 2025-09-17 | $38.34 | $2,911.68 | 1,473,000 | — | — |
| 2025-09-16 | $37.88 | $2,876.75 | 1,160,900 | — | — |
| 2025-09-15 | $38.74 | $2,942.06 | 715,700 | — | — |
| 2025-09-12 | $39.22 | $2,975.47 | 682,400 | — | — |
| 2025-09-11 | $39.38 | $2,987.61 | 595,600 | — | — |
| 2025-09-10 | $38.70 | $2,936.02 | 598,300 | — | — |
| 2025-09-09 | $38.56 | $2,925.40 | 787,400 | — | — |
| 2025-09-08 | $38.38 | $2,911.75 | 1,374,800 | — | — |
| 2025-09-05 | $39.51 | $2,997.47 | 976,300 | — | — |
| 2025-09-04 | $39.47 | $2,994.44 | 1,233,900 | — | — |
| 2025-09-03 | $40.72 | $3,089.27 | 1,313,400 | — | — |
| 2025-09-02 | $39.47 | $2,994.44 | 915,100 | — | — |
| 2025-08-29 | $40.09 | $3,041.48 | 1,382,200 | — | — |
| 2025-08-28 | $40.27 | $3,055.13 | 1,136,100 | — | — |
| 2025-08-27 | $40.08 | $3,040.72 | 1,103,200 | — | — |
| 2025-08-26 | $39.21 | $2,974.72 | 1,135,800 | — | — |
| 2025-08-25 | $38.57 | $2,926.16 | 1,703,900 | — | — |
| 2025-08-22 | $38.90 | $2,951.20 | 1,187,500 | — | — |
| 2025-08-21 | $39.32 | $2,983.06 | 774,500 | — | — |
| 2025-08-20 | $39.07 | $2,964.09 | 1,229,100 | — | — |
| 2025-08-19 | $39.03 | $2,961.06 | 1,188,500 | — | — |
| 2025-08-18 | $39.10 | $2,966.37 | 950,200 | — | — |
| 2025-08-15 | $38.50 | $2,920.85 | 1,449,200 | — | — |
| 2025-08-14 | $38.82 | $2,945.13 | 1,247,200 | — | — |
| 2025-08-13 | $38.81 | $2,944.37 | 2,086,800 | — | — |
| 2025-08-12 | $38.95 | $2,954.99 | 2,846,900 | — | — |
| 2025-08-11 | $38.69 | $2,935.26 | 2,368,300 | — | — |
| 2025-08-08 | $38.75 | $2,939.82 | 1,442,000 | — | — |
| 2025-08-07 | $38.27 | $2,903.40 | 1,068,700 | — | — |
| 2025-08-06 | $37.75 | $2,863.95 | 1,028,000 | — | — |
| 2025-08-05 | $36.64 | $2,779.74 | 1,615,000 | — | — |
| 2025-08-04 | $37.52 | $2,846.50 | 1,309,100 | — | — |
| 2025-08-01 | $38.03 | $2,885.19 | 1,488,800 | — | — |
| 2025-07-31 | $39.04 | $2,961.82 | 1,176,500 | — | — |
| 2025-07-30 | $39.40 | $2,989.13 | 1,058,300 | — | — |
| 2025-07-29 | $38.93 | $2,953.47 | 1,062,500 | — | — |
| 2025-07-28 | $38.98 | $2,957.27 | 1,438,900 | — | — |
| 2025-07-25 | $40.01 | $3,035.41 | 3,423,700 | — | — |
| 2025-07-24 | $39.90 | $3,027.06 | 1,753,000 | — | — |
| 2025-07-23 | $39.07 | $2,964.09 | 1,736,200 | — | — |
| 2025-07-22 | $38.45 | $2,917.06 | 1,673,400 | — | — |
| 2025-07-21 | $38.29 | $2,904.92 | 1,513,700 | — | — |
| 2025-07-18 | $36.43 | $2,763.81 | 1,049,400 | — | — |
| 2025-07-17 | $37.65 | $2,856.36 | 1,404,800 | — | — |
| 2025-07-16 | $38.22 | $2,899.61 | 1,249,400 | — | — |
| 2025-07-15 | $38.60 | $2,928.44 | 1,263,700 | — | — |
| 2025-07-14 | $39.75 | $3,015.68 | 1,286,900 | — | — |
| 2025-07-11 | $39.45 | $2,992.92 | 1,388,000 | — | — |
| 2025-07-10 | $39.47 | $2,994.44 | 1,666,400 | — | — |
| 2025-07-09 | $39.13 | $2,968.65 | 2,905,300 | — | — |
| 2025-07-08 | $35.83 | $2,718.29 | 797,200 | — | — |
| 2025-07-07 | $35.43 | $2,687.94 | 970,200 | — | — |
| 2025-07-03 | $35.59 | $2,700.08 | 370,500 | — | — |
| 2025-07-02 | $35.55 | $2,697.04 | 627,700 | — | — |
| 2025-07-01 | $35.87 | $2,721.32 | 913,900 | — | — |
| 2025-06-30 | $35.58 | $2,699.32 | 1,760,800 | — | — |
| 2025-06-27 | $34.31 | $2,602.97 | 2,658,500 | — | — |
| 2025-06-26 | $34.95 | $2,651.52 | 455,400 | — | — |
| 2025-06-25 | $35.09 | $2,662.15 | 688,300 | — | — |
| 2025-06-24 | $35.60 | $2,700.84 | 1,340,900 | — | — |
| 2025-06-23 | $34.13 | $2,589.31 | 989,000 | — | — |
| 2025-06-20 | $33.20 | $2,518.76 | 1,265,400 | — | — |
| 2025-06-18 | $33.56 | $2,546.07 | 785,900 | — | — |
| 2025-06-17 | $33.24 | $2,521.79 | 786,500 | — | — |
| 2025-06-16 | $33.97 | $2,577.18 | 677,700 | — | — |
| 2025-06-13 | $33.15 | $2,511.93 | 563,700 | — | — |
| 2025-06-12 | $34.28 | $2,597.56 | 449,600 | — | — |
| 2025-06-11 | $34.17 | $2,589.22 | 653,800 | — | — |
| 2025-06-10 | $35.38 | $2,680.91 | 559,600 | — | — |
| 2025-06-09 | $35.58 | $2,696.06 | 916,800 | — | — |
| 2025-06-06 | $35.02 | $2,653.63 | 560,800 | — | — |
| 2025-06-05 | $34.75 | $2,633.17 | 743,600 | — | — |
| 2025-06-04 | $33.82 | $2,562.70 | 728,600 | — | — |
| 2025-06-03 | $34.66 | $2,626.35 | 628,800 | — | — |
| 2025-06-02 | $34.52 | $2,615.74 | 630,300 | — | — |
| 2025-05-30 | $34.36 | $2,603.62 | 915,300 | — | — |
| 2025-05-29 | $34.17 | $2,589.22 | 775,200 | — | — |
| 2025-05-28 | $34.86 | $2,641.51 | 1,028,900 | — | — |
| 2025-05-27 | $35.04 | $2,655.15 | 1,281,400 | — | — |
| 2025-05-23 | $33.57 | $2,543.76 | 837,000 | — | — |
| 2025-05-22 | $33.83 | $2,563.46 | 922,800 | — | — |
| 2025-05-21 | $33.92 | $2,570.28 | 670,700 | — | — |
| 2025-05-20 | $34.53 | $2,616.50 | 786,000 | — | — |
| 2025-05-19 | $34.64 | $2,624.84 | 448,100 | — | — |
| 2025-05-16 | $34.93 | $2,646.81 | 740,900 | — | — |
| 2025-05-15 | $34.40 | $2,606.65 | 687,200 | — | — |
| 2025-05-14 | $34.01 | $2,577.10 | 855,900 | — | — |
| 2025-05-13 | $33.24 | $2,518.75 | 702,300 | — | — |
| 2025-05-12 | $33.75 | $2,557.40 | 1,047,600 | — | — |
| 2025-05-09 | $34.58 | $2,620.29 | 604,100 | — | — |
| 2025-05-08 | $33.96 | $2,573.31 | 986,700 | — | — |
| 2025-05-07 | $34.47 | $2,611.95 | 1,177,800 | — | — |
| 2025-05-06 | $34.03 | $2,578.61 | 1,214,100 | — | — |
| 2025-05-05 | $31.74 | $2,405.09 | 2,595,400 | — | — |
| 2025-05-02 | $34.31 | $2,599.83 | 2,868,500 | — | — |
| 2025-05-01 | $37.64 | $2,852.16 | 953,300 | — | — |
| 2025-04-30 | $37.49 | $2,840.79 | 808,900 | — | — |
| 2025-04-29 | $37.61 | $2,849.89 | 825,400 | — | — |
| 2025-04-28 | $37.60 | $2,849.13 | 788,900 | — | — |
| 2025-04-25 | $36.65 | $2,777.14 | 873,700 | — | — |
| 2025-04-24 | $36.50 | $2,765.78 | 935,700 | — | — |
| 2025-04-23 | $35.47 | $2,687.73 | 1,282,300 | — | — |
| 2025-04-22 | $34.88 | $2,643.02 | 796,000 | — | — |
| 2025-04-21 | $34.98 | $2,650.60 | 1,055,600 | — | — |
| 2025-04-17 | $36.48 | $2,764.26 | 982,800 | — | — |
| 2025-04-16 | $36.16 | $2,740.01 | 681,300 | — | — |
| 2025-04-15 | $36.93 | $2,798.36 | 614,600 | — | — |
| 2025-04-14 | $36.54 | $2,768.81 | 445,600 | — | — |
| 2025-04-11 | $35.67 | $2,702.88 | 505,000 | — | — |
| 2025-04-10 | $35.43 | $2,684.70 | 1,056,200 | — | — |
| 2025-04-09 | $36.41 | $2,758.96 | 1,504,200 | — | — |
| 2025-04-08 | $34.47 | $2,611.95 | 1,409,700 | — | — |
| 2025-04-07 | $35.26 | $2,671.82 | 1,651,000 | — | — |
| 2025-04-04 | $35.67 | $2,702.88 | 1,338,400 | — | — |
| 2025-04-03 | $37.86 | $2,868.83 | 1,155,000 | — | — |
| 2025-04-02 | $39.52 | $2,994.62 | 741,000 | — | — |
| 2025-04-01 | $39.20 | $2,970.37 | 968,100 | — | — |
| 2025-03-31 | $38.74 | $2,935.51 | 1,033,300 | — | — |
| 2025-03-28 | $38.52 | $2,918.84 | 715,000 | — | — |
| 2025-03-27 | $38.76 | $2,937.03 | 750,600 | — | — |
| 2025-03-26 | $38.08 | $2,885.50 | 1,006,500 | — | — |
| 2025-03-25 | $38.32 | $2,903.69 | 984,100 | — | — |
| 2025-03-24 | $37.50 | $2,841.55 | 1,122,100 | — | — |
| 2025-03-21 | $36.84 | $2,791.54 | 2,029,300 | — | — |
| 2025-03-20 | $36.07 | $2,733.19 | 1,357,600 | — | — |
| 2025-03-19 | $35.47 | $2,687.73 | 1,052,400 | — | — |
| 2025-03-18 | $35.34 | $2,677.88 | 1,287,900 | — | — |
| 2025-03-17 | $35.44 | $2,685.45 | 1,013,300 | — | — |
| 2025-03-14 | $35.00 | $2,649.08 | 857,900 | — | — |
| 2025-03-13 | $33.99 | $2,572.64 | 666,800 | — | — |
| 2025-03-12 | $34.76 | $2,630.92 | 1,086,900 | — | — |
| 2025-03-11 | $34.42 | $2,605.18 | 1,608,000 | — | — |
| 2025-03-10 | $32.18 | $2,435.64 | 1,944,400 | — | — |
| 2025-03-07 | $35.40 | $2,679.36 | 890,000 | — | — |
| 2025-03-06 | $34.64 | $2,621.84 | 950,100 | — | — |
| 2025-03-05 | $34.88 | $2,640.00 | 602,000 | — | — |
| 2025-03-04 | $34.44 | $2,606.70 | 972,600 | — | — |
| 2025-03-03 | $35.26 | $2,668.76 | 988,100 | — | — |
| 2025-02-28 | $36.10 | $2,732.34 | 907,100 | — | — |
| 2025-02-27 | $35.53 | $2,689.20 | 859,300 | — | — |
| 2025-02-26 | $35.84 | $2,712.66 | 1,236,400 | — | — |
| 2025-02-25 | $36.26 | $2,744.45 | 1,187,900 | — | — |
| 2025-02-24 | $36.67 | $2,775.48 | 1,678,700 | — | — |
| 2025-02-21 | $37.96 | $2,873.12 | 1,541,800 | — | — |
| 2025-02-20 | $39.64 | $3,000.28 | 1,196,200 | — | — |
| 2025-02-19 | $39.57 | $2,994.98 | 1,149,000 | — | — |
| 2025-02-18 | $40.31 | $3,050.99 | 1,251,700 | — | — |
| 2025-02-14 | $39.50 | $2,989.68 | 700,800 | — | — |
| 2025-02-13 | $38.37 | $2,904.15 | 583,000 | — | — |
| 2025-02-12 | $38.00 | $2,876.15 | 597,400 | — | — |
| 2025-02-11 | $37.44 | $2,833.76 | 629,700 | — | — |
| 2025-02-10 | $37.33 | $2,825.44 | 813,800 | — | — |
| 2025-02-07 | $37.20 | $2,815.60 | 688,800 | — | — |
| 2025-02-06 | $36.97 | $2,798.19 | 706,300 | — | — |
| 2025-02-05 | $36.50 | $2,762.62 | 605,300 | — | — |
| 2025-02-04 | $35.51 | $2,687.68 | 645,100 | — | — |
| 2025-02-03 | $35.20 | $2,664.22 | 504,900 | — | — |
| 2025-01-31 | $35.35 | $2,675.57 | 831,400 | — | — |
| 2025-01-30 | $35.90 | $2,717.20 | 873,000 | — | — |
| 2025-01-29 | $35.78 | $2,708.12 | 1,066,500 | — | — |
| 2025-01-28 | $35.73 | $2,704.34 | 860,000 | — | — |
| 2025-01-27 | $35.55 | $2,690.71 | 745,600 | — | — |
| 2025-01-24 | $35.90 | $2,717.20 | 393,100 | — | — |
| 2025-01-23 | $35.94 | $2,720.23 | 703,800 | — | — |
| 2025-01-22 | $36.43 | $2,757.32 | 1,028,600 | — | — |
| 2025-01-21 | $36.00 | $2,724.77 | 580,000 | — | — |
| 2025-01-17 | $36.11 | $2,733.10 | 718,000 | — | — |
| 2025-01-16 | $35.02 | $2,650.60 | 744,000 | — | — |
| 2025-01-15 | $34.78 | $2,632.43 | 654,300 | — | — |
| 2025-01-14 | $34.33 | $2,598.37 | 660,400 | — | — |
| 2025-01-13 | $33.55 | $2,539.34 | 811,400 | — | — |
| 2025-01-10 | $32.99 | $2,496.95 | 805,200 | — | — |
| 2025-01-08 | $33.43 | $2,530.25 | 1,115,100 | — | — |
| 2025-01-07 | $32.71 | $2,475.76 | 738,600 | — | — |
| 2025-01-06 | $33.26 | $2,517.39 | 1,046,400 | — | — |
| 2025-01-03 | $33.90 | $2,565.83 | 650,500 | — | — |
| 2025-01-02 | $34.48 | $2,609.73 | 907,500 | — | — |