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 | $50.51 | $80.83 | 495,700 | — | — |
| 2025-12-30 | $50.75 | $81.22 | 495,600 | — | — |
| 2025-12-29 | $50.46 | $80.75 | 409,900 | — | — |
| 2025-12-26 | $50.33 | $80.55 | 306,600 | — | — |
| 2025-12-24 | $50.78 | $81.27 | 149,100 | — | — |
| 2025-12-23 | $51.07 | $81.73 | 332,600 | — | — |
| 2025-12-22 | $51.25 | $82.02 | 546,600 | — | — |
| 2025-12-19 | $50.35 | $80.58 | 1,527,300 | — | — |
| 2025-12-18 | $50.50 | $80.82 | 1,045,500 | — | — |
| 2025-12-17 | $53.18 | $85.11 | 890,700 | — | — |
| 2025-12-16 | $52.79 | $84.48 | 803,300 | — | — |
| 2025-12-15 | $56.48 | $90.39 | 787,700 | — | — |
| 2025-12-12 | $55.72 | $89.17 | 822,300 | — | — |
| 2025-12-11 | $57.76 | $92.44 | 515,600 | — | — |
| 2025-12-10 | $57.16 | $91.48 | 692,100 | — | — |
| 2025-12-09 | $58.19 | $93.13 | 413,000 | — | — |
| 2025-12-08 | $57.05 | $91.30 | 457,700 | — | — |
| 2025-12-05 | $57.63 | $92.23 | 619,900 | — | — |
| 2025-12-04 | $59.50 | $95.22 | 620,500 | — | — |
| 2025-12-03 | $59.75 | $95.62 | 1,039,200 | — | — |
| 2025-12-02 | $54.64 | $87.44 | 439,700 | — | — |
| 2025-12-01 | $54.87 | $87.81 | 537,800 | — | — |
| 2025-11-28 | $54.02 | $86.45 | 415,800 | — | — |
| 2025-11-26 | $52.66 | $84.28 | 1,162,300 | — | — |
| 2025-11-25 | $52.19 | $83.52 | 854,800 | — | — |
| 2025-11-24 | $53.44 | $85.52 | 785,000 | — | — |
| 2025-11-21 | $53.75 | $86.02 | 920,500 | — | — |
| 2025-11-20 | $52.40 | $83.86 | 1,243,200 | — | — |
| 2025-11-19 | $55.97 | $89.57 | 520,500 | — | — |
| 2025-11-18 | $57.18 | $91.51 | 526,300 | — | — |
| 2025-11-17 | $56.51 | $90.44 | 807,200 | — | — |
| 2025-11-14 | $58.77 | $94.05 | 859,400 | — | — |
| 2025-11-13 | $57.46 | $91.96 | 1,182,900 | — | — |
| 2025-11-12 | $54.69 | $87.52 | 1,467,100 | — | — |
| 2025-11-11 | $58.92 | $94.29 | 2,383,600 | — | — |
| 2025-11-10 | $54.68 | $87.51 | 1,392,000 | — | — |
| 2025-11-07 | $52.90 | $84.66 | 946,900 | — | — |
| 2025-11-06 | $50.95 | $81.54 | 639,300 | — | — |
| 2025-11-05 | $51.20 | $81.94 | 452,700 | — | — |
| 2025-11-04 | $50.85 | $81.38 | 619,300 | — | — |
| 2025-11-03 | $51.87 | $83.01 | 1,071,100 | — | — |
| 2025-10-31 | $50.59 | $80.96 | 627,100 | — | — |
| 2025-10-30 | $50.44 | $80.72 | 646,500 | — | — |
| 2025-10-29 | $49.40 | $79.06 | 635,100 | — | — |
| 2025-10-28 | $48.67 | $77.89 | 556,100 | — | — |
| 2025-10-27 | $48.68 | $77.91 | 525,500 | — | — |
| 2025-10-24 | $49.31 | $78.91 | 1,157,400 | — | — |
| 2025-10-23 | $51.42 | $82.29 | 1,013,300 | — | — |
| 2025-10-22 | $48.12 | $77.01 | 630,000 | — | — |
| 2025-10-21 | $47.29 | $75.68 | 609,400 | — | — |
| 2025-10-20 | $47.78 | $76.47 | 927,000 | — | — |
| 2025-10-17 | $48.30 | $77.30 | 463,700 | — | — |
| 2025-10-16 | $49.02 | $78.45 | 728,600 | — | — |
| 2025-10-15 | $50.46 | $80.75 | 599,700 | — | — |
| 2025-10-14 | $49.43 | $79.11 | 515,800 | — | — |
| 2025-10-13 | $49.63 | $79.43 | 749,200 | — | — |
| 2025-10-10 | $47.98 | $76.79 | 819,800 | — | — |
| 2025-10-09 | $51.08 | $81.75 | 833,900 | — | — |
| 2025-10-08 | $52.96 | $84.76 | 583,700 | — | — |
| 2025-10-07 | $54.00 | $86.42 | 887,400 | — | — |
| 2025-10-06 | $53.70 | $85.94 | 716,700 | — | — |
| 2025-10-03 | $53.31 | $85.32 | 837,800 | — | — |
| 2025-10-02 | $52.73 | $84.39 | 742,500 | — | — |
| 2025-10-01 | $54.80 | $87.70 | 520,900 | — | — |
| 2025-09-30 | $53.33 | $85.35 | 777,000 | — | — |
| 2025-09-29 | $53.93 | $86.31 | 1,074,400 | — | — |
| 2025-09-26 | $57.58 | $92.15 | 782,500 | — | — |
| 2025-09-25 | $58.54 | $93.69 | 1,037,400 | — | — |
| 2025-09-24 | $56.34 | $90.16 | 521,300 | — | — |
| 2025-09-23 | $55.24 | $88.40 | 753,000 | — | — |
| 2025-09-22 | $54.67 | $87.49 | 649,800 | — | — |
| 2025-09-19 | $55.98 | $89.59 | 1,387,200 | — | — |
| 2025-09-18 | $57.26 | $91.64 | 587,600 | — | — |
| 2025-09-17 | $57.05 | $91.30 | 679,100 | — | — |
| 2025-09-16 | $57.08 | $91.35 | 911,700 | — | — |
| 2025-09-15 | $58.63 | $93.83 | 504,900 | — | — |
| 2025-09-12 | $59.21 | $94.76 | 386,000 | — | — |
| 2025-09-11 | $59.49 | $95.21 | 462,900 | — | — |
| 2025-09-10 | $60.00 | $96.02 | 599,900 | — | — |
| 2025-09-09 | $58.32 | $93.33 | 581,100 | — | — |
| 2025-09-08 | $59.07 | $94.53 | 705,600 | — | — |
| 2025-09-05 | $57.73 | $92.39 | 812,900 | — | — |
| 2025-09-04 | $57.20 | $91.54 | 553,500 | — | — |
| 2025-09-03 | $56.47 | $90.37 | 1,018,800 | — | — |
| 2025-09-02 | $58.75 | $94.02 | 618,100 | — | — |
| 2025-08-29 | $60.20 | $96.34 | 443,800 | — | — |
| 2025-08-28 | $60.08 | $96.15 | 504,000 | — | — |
| 2025-08-27 | $60.72 | $97.17 | 581,900 | — | — |
| 2025-08-26 | $59.34 | $94.97 | 482,700 | — | — |
| 2025-08-25 | $59.80 | $95.70 | 928,800 | — | — |
| 2025-08-22 | $60.83 | $97.35 | 1,250,500 | — | — |
| 2025-08-21 | $57.95 | $92.74 | 522,700 | — | — |
| 2025-08-20 | $55.91 | $89.48 | 578,500 | — | — |
| 2025-08-19 | $56.58 | $90.55 | 630,200 | — | — |
| 2025-08-18 | $58.52 | $93.65 | 746,400 | — | — |
| 2025-08-15 | $56.04 | $89.68 | 507,600 | — | — |
| 2025-08-14 | $55.84 | $89.36 | 863,600 | — | — |
| 2025-08-13 | $56.22 | $89.97 | 1,167,400 | — | — |
| 2025-08-12 | $55.49 | $88.80 | 793,500 | — | — |
| 2025-08-11 | $54.84 | $87.76 | 970,900 | — | — |
| 2025-08-08 | $57.41 | $91.88 | 695,600 | — | — |
| 2025-08-07 | $56.88 | $91.03 | 1,672,000 | — | — |
| 2025-08-06 | $61.66 | $98.68 | 1,445,000 | — | — |
| 2025-08-05 | $63.19 | $101.13 | 4,518,100 | — | — |
| 2025-08-04 | $48.91 | $78.27 | 950,900 | — | — |
| 2025-08-01 | $47.53 | $76.07 | 931,600 | — | — |
| 2025-07-31 | $50.01 | $80.03 | 865,900 | — | — |
| 2025-07-30 | $50.93 | $81.51 | 1,536,500 | — | — |
| 2025-07-29 | $52.56 | $84.12 | 683,200 | — | — |
| 2025-07-28 | $52.93 | $84.71 | 489,100 | — | — |
| 2025-07-25 | $51.89 | $83.04 | 368,300 | — | — |
| 2025-07-24 | $51.82 | $82.93 | 709,400 | — | — |
| 2025-07-23 | $51.65 | $82.66 | 619,100 | — | — |
| 2025-07-22 | $49.32 | $78.93 | 574,100 | — | — |
| 2025-07-21 | $48.03 | $76.87 | 685,200 | — | — |
| 2025-07-18 | $47.93 | $76.71 | 645,800 | — | — |
| 2025-07-17 | $48.62 | $77.81 | 981,600 | — | — |
| 2025-07-16 | $46.32 | $74.13 | 1,036,700 | — | — |
| 2025-07-15 | $48.66 | $77.87 | 876,900 | — | — |
| 2025-07-14 | $50.38 | $80.63 | 725,300 | — | — |
| 2025-07-11 | $52.61 | $84.20 | 602,000 | — | — |
| 2025-07-10 | $53.03 | $84.87 | 757,900 | — | — |
| 2025-07-09 | $51.55 | $82.50 | 769,100 | — | — |
| 2025-07-08 | $51.83 | $82.95 | 1,755,700 | — | — |
| 2025-07-07 | $48.21 | $77.15 | 757,600 | — | — |
| 2025-07-03 | $48.11 | $76.99 | 473,000 | — | — |
| 2025-07-02 | $47.72 | $76.37 | 1,189,000 | — | — |
| 2025-07-01 | $47.70 | $76.34 | 845,600 | — | — |
| 2025-06-30 | $46.13 | $73.83 | 821,600 | — | — |
| 2025-06-27 | $46.81 | $74.91 | 1,601,700 | — | — |
| 2025-06-26 | $46.66 | $74.67 | 836,600 | — | — |
| 2025-06-25 | $44.90 | $71.86 | 664,100 | — | — |
| 2025-06-24 | $44.84 | $71.76 | 862,100 | — | — |
| 2025-06-23 | $44.82 | $71.73 | 1,220,100 | — | — |
| 2025-06-20 | $46.50 | $74.42 | 1,859,000 | — | — |
| 2025-06-18 | $47.05 | $75.30 | 806,100 | — | — |
| 2025-06-17 | $47.08 | $75.35 | 686,000 | — | — |
| 2025-06-16 | $47.50 | $76.02 | 916,200 | — | — |
| 2025-06-13 | $48.26 | $77.23 | 780,300 | — | — |
| 2025-06-12 | $48.22 | $77.17 | 731,500 | — | — |
| 2025-06-11 | $48.13 | $77.03 | 975,400 | — | — |
| 2025-06-10 | $47.59 | $76.16 | 1,680,700 | — | — |
| 2025-06-09 | $45.51 | $72.83 | 1,304,800 | — | — |
| 2025-06-06 | $43.43 | $69.50 | 583,300 | — | — |
| 2025-06-05 | $42.23 | $67.58 | 776,500 | — | — |
| 2025-06-04 | $42.10 | $67.38 | 772,000 | — | — |
| 2025-06-03 | $42.73 | $68.38 | 927,900 | — | — |
| 2025-06-02 | $40.26 | $64.43 | 631,000 | — | — |
| 2025-05-30 | $39.71 | $63.55 | 809,100 | — | — |
| 2025-05-29 | $41.18 | $65.90 | 430,900 | — | — |
| 2025-05-28 | $41.03 | $65.66 | 642,400 | — | — |
| 2025-05-27 | $41.33 | $66.14 | 1,123,700 | — | — |
| 2025-05-23 | $39.46 | $63.15 | 549,700 | — | — |
| 2025-05-22 | $39.41 | $63.07 | 692,800 | — | — |
| 2025-05-21 | $39.73 | $63.58 | 519,000 | — | — |
| 2025-05-20 | $41.04 | $65.68 | 542,000 | — | — |
| 2025-05-19 | $40.58 | $64.94 | 659,000 | — | — |
| 2025-05-16 | $41.84 | $66.96 | 618,200 | — | — |
| 2025-05-15 | $41.92 | $67.09 | 624,300 | — | — |
| 2025-05-14 | $42.55 | $68.10 | 700,100 | — | — |
| 2025-05-13 | $42.45 | $67.94 | 726,100 | — | — |
| 2025-05-12 | $42.81 | $68.51 | 941,500 | — | — |
| 2025-05-09 | $41.45 | $66.34 | 1,274,900 | — | — |
| 2025-05-08 | $41.13 | $65.82 | 957,200 | — | — |
| 2025-05-07 | $39.43 | $63.10 | 1,005,000 | — | — |
| 2025-05-06 | $40.23 | $64.38 | 1,681,700 | — | — |
| 2025-05-05 | $38.01 | $60.83 | 871,200 | — | — |
| 2025-05-02 | $38.49 | $61.60 | 1,126,000 | — | — |
| 2025-05-01 | $37.37 | $59.81 | 1,330,700 | — | — |
| 2025-04-30 | $36.19 | $57.92 | 1,022,200 | — | — |
| 2025-04-29 | $37.62 | $60.21 | 1,256,100 | — | — |
| 2025-04-28 | $36.58 | $58.54 | 688,100 | — | — |
| 2025-04-25 | $36.35 | $58.17 | 743,800 | — | — |
| 2025-04-24 | $36.04 | $57.68 | 1,031,200 | — | — |
| 2025-04-23 | $34.08 | $54.54 | 1,081,100 | — | — |
| 2025-04-22 | $33.83 | $54.14 | 760,200 | — | — |
| 2025-04-21 | $33.24 | $53.20 | 822,000 | — | — |
| 2025-04-17 | $34.27 | $54.84 | 929,500 | — | — |
| 2025-04-16 | $32.27 | $51.64 | 989,700 | — | — |
| 2025-04-15 | $32.31 | $51.71 | 1,271,400 | — | — |
| 2025-04-14 | $33.76 | $54.03 | 1,490,000 | — | — |
| 2025-04-11 | $35.34 | $56.56 | 1,032,700 | — | — |
| 2025-04-10 | $33.68 | $53.90 | 1,589,400 | — | — |
| 2025-04-09 | $36.66 | $58.67 | 2,855,300 | — | — |
| 2025-04-08 | $32.83 | $52.54 | 1,858,900 | — | — |
| 2025-04-07 | $35.48 | $56.78 | 1,850,800 | — | — |
| 2025-04-04 | $34.78 | $55.66 | 2,256,500 | — | — |
| 2025-04-03 | $37.76 | $60.43 | 2,128,400 | — | — |
| 2025-04-02 | $43.31 | $69.31 | 647,100 | — | — |
| 2025-04-01 | $42.96 | $68.75 | 665,300 | — | — |
| 2025-03-31 | $42.27 | $67.65 | 937,500 | — | — |
| 2025-03-28 | $43.46 | $69.55 | 839,600 | — | — |
| 2025-03-27 | $44.19 | $70.72 | 591,500 | — | — |
| 2025-03-26 | $44.49 | $71.20 | 796,900 | — | — |
| 2025-03-25 | $43.51 | $69.63 | 1,235,300 | — | — |
| 2025-03-24 | $44.04 | $70.48 | 1,097,700 | — | — |
| 2025-03-21 | $42.07 | $67.33 | 2,565,300 | — | — |
| 2025-03-20 | $42.91 | $68.67 | 900,800 | — | — |
| 2025-03-19 | $42.33 | $67.74 | 1,278,200 | — | — |
| 2025-03-18 | $41.33 | $66.14 | 1,089,800 | — | — |
| 2025-03-17 | $41.45 | $66.34 | 985,400 | — | — |
| 2025-03-14 | $40.41 | $64.67 | 1,789,500 | — | — |
| 2025-03-13 | $39.93 | $63.90 | 818,100 | — | — |
| 2025-03-12 | $40.24 | $64.40 | 714,700 | — | — |
| 2025-03-11 | $40.65 | $65.06 | 1,161,700 | — | — |
| 2025-03-10 | $40.35 | $64.57 | 1,837,000 | — | — |
| 2025-03-07 | $43.15 | $69.06 | 1,629,300 | — | — |
| 2025-03-06 | $41.00 | $65.62 | 1,526,500 | — | — |
| 2025-03-05 | $40.77 | $65.25 | 1,953,300 | — | — |
| 2025-03-04 | $42.29 | $67.68 | 2,423,700 | — | — |
| 2025-03-03 | $40.65 | $65.06 | 3,328,300 | — | — |
| 2025-02-28 | $45.62 | $73.01 | 3,524,400 | — | — |
| 2025-02-27 | $48.60 | $77.78 | 1,768,900 | — | — |
| 2025-02-26 | $47.84 | $76.56 | 1,164,500 | — | — |
| 2025-02-25 | $47.84 | $76.56 | 981,000 | — | — |
| 2025-02-24 | $50.08 | $80.15 | 1,097,900 | — | — |
| 2025-02-21 | $50.46 | $80.75 | 1,411,500 | — | — |
| 2025-02-20 | $51.43 | $82.31 | 1,538,700 | — | — |
| 2025-02-19 | $52.79 | $84.48 | 746,300 | — | — |
| 2025-02-18 | $55.26 | $88.44 | 1,103,800 | — | — |
| 2025-02-14 | $54.39 | $87.04 | 560,600 | — | — |
| 2025-02-13 | $54.40 | $87.06 | 637,700 | — | — |
| 2025-02-12 | $53.41 | $85.48 | 621,200 | — | — |
| 2025-02-11 | $54.91 | $87.88 | 736,900 | — | — |
| 2025-02-10 | $55.84 | $89.36 | 656,500 | — | — |
| 2025-02-07 | $53.75 | $86.02 | 719,500 | — | — |
| 2025-02-06 | $53.88 | $86.23 | 1,023,800 | — | — |
| 2025-02-05 | $55.07 | $88.13 | 825,300 | — | — |
| 2025-02-04 | $54.93 | $87.91 | 1,004,200 | — | — |
| 2025-02-03 | $52.27 | $83.65 | 1,025,200 | — | — |
| 2025-01-31 | $55.11 | $88.20 | 1,001,100 | — | — |
| 2025-01-30 | $55.46 | $88.76 | 745,500 | — | — |
| 2025-01-29 | $53.61 | $85.80 | 884,200 | — | — |
| 2025-01-28 | $53.26 | $85.24 | 936,400 | — | — |
| 2025-01-27 | $55.01 | $88.04 | 991,600 | — | — |
| 2025-01-24 | $55.28 | $88.47 | 898,000 | — | — |
| 2025-01-23 | $55.51 | $88.84 | 738,500 | — | — |
| 2025-01-22 | $55.05 | $88.10 | 1,398,200 | — | — |
| 2025-01-21 | $55.96 | $89.56 | 721,800 | — | — |
| 2025-01-17 | $55.70 | $89.14 | 1,083,800 | — | — |
| 2025-01-16 | $55.37 | $88.61 | 872,300 | — | — |
| 2025-01-15 | $56.51 | $90.44 | 1,023,300 | — | — |
| 2025-01-14 | $54.65 | $87.46 | 1,232,600 | — | — |
| 2025-01-13 | $55.08 | $88.15 | 1,177,800 | — | — |
| 2025-01-10 | $55.46 | $88.76 | 1,348,800 | — | — |
| 2025-01-08 | $55.84 | $89.36 | 850,800 | — | — |
| 2025-01-07 | $57.69 | $92.33 | 869,400 | — | — |
| 2025-01-06 | $56.43 | $90.31 | 1,267,100 | — | — |
| 2025-01-03 | $56.46 | $90.36 | 1,061,200 | — | — |
| 2025-01-02 | $55.73 | $89.19 | 1,113,400 | — | — |