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
- 1980-03-19 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 | $53.38 | $61.23 | 788,000 | — | — |
| 2025-12-30 | $53.79 | $61.70 | 671,400 | — | — |
| 2025-12-29 | $54.07 | $62.02 | 577,800 | — | — |
| 2025-12-26 | $55.18 | $63.30 | 434,000 | — | — |
| 2025-12-24 | $54.63 | $62.67 | 317,900 | — | — |
| 2025-12-23 | $54.87 | $62.94 | 773,800 | — | — |
| 2025-12-22 | $54.69 | $62.74 | 1,592,400 | — | — |
| 2025-12-19 | $53.95 | $61.89 | 2,153,400 | — | — |
| 2025-12-18 | $53.34 | $61.19 | 1,496,700 | — | — |
| 2025-12-17 | $52.28 | $59.97 | 1,005,800 | — | — |
| 2025-12-16 | $53.05 | $60.85 | 1,321,800 | — | — |
| 2025-12-15 | $52.25 | $59.94 | 1,311,400 | — | — |
| 2025-12-12 | $51.51 | $59.09 | 1,021,800 | — | — |
| 2025-12-11 | $52.53 | $60.26 | 1,726,100 | — | — |
| 2025-12-10 | $52.06 | $59.72 | 2,284,000 | — | — |
| 2025-12-09 | $48.91 | $56.10 | 957,400 | — | — |
| 2025-12-08 | $49.32 | $56.58 | 1,093,500 | — | — |
| 2025-12-05 | $49.83 | $57.16 | 1,407,600 | — | — |
| 2025-12-04 | $50.28 | $57.68 | 1,538,400 | — | — |
| 2025-12-03 | $49.68 | $56.99 | 2,029,100 | — | — |
| 2025-12-02 | $46.50 | $53.34 | 681,200 | — | — |
| 2025-12-01 | $45.55 | $52.25 | 615,300 | — | — |
| 2025-11-28 | $46.21 | $53.01 | 336,900 | — | — |
| 2025-11-26 | $45.77 | $52.50 | 582,100 | — | — |
| 2025-11-25 | $45.84 | $52.58 | 772,900 | — | — |
| 2025-11-24 | $45.10 | $51.73 | 1,069,100 | — | — |
| 2025-11-21 | $43.29 | $49.66 | 1,727,500 | — | — |
| 2025-11-20 | $41.78 | $47.93 | 1,218,400 | — | — |
| 2025-11-19 | $43.42 | $49.81 | 603,000 | — | — |
| 2025-11-18 | $44.14 | $50.63 | 1,071,200 | — | — |
| 2025-11-17 | $44.01 | $50.48 | 890,700 | — | — |
| 2025-11-14 | $45.75 | $52.48 | 1,368,700 | — | — |
| 2025-11-13 | $45.66 | $52.38 | 1,063,400 | — | — |
| 2025-11-12 | $45.82 | $52.56 | 1,676,700 | — | — |
| 2025-11-11 | $44.70 | $51.28 | 1,097,200 | — | — |
| 2025-11-10 | $45.56 | $52.26 | 1,203,600 | — | — |
| 2025-11-07 | $46.00 | $52.57 | 1,060,600 | — | — |
| 2025-11-06 | $46.24 | $52.85 | 1,200,400 | — | — |
| 2025-11-05 | $46.95 | $53.66 | 1,369,500 | — | — |
| 2025-11-04 | $46.97 | $53.68 | 1,971,900 | — | — |
| 2025-11-03 | $46.07 | $52.65 | 1,809,000 | — | — |
| 2025-10-31 | $46.02 | $52.59 | 2,412,000 | — | — |
| 2025-10-30 | $47.19 | $53.93 | 6,745,200 | — | — |
| 2025-10-29 | $55.98 | $63.98 | 1,760,900 | — | — |
| 2025-10-28 | $57.08 | $65.23 | 916,400 | — | — |
| 2025-10-27 | $58.48 | $66.83 | 1,267,000 | — | — |
| 2025-10-24 | $56.39 | $64.45 | 873,500 | — | — |
| 2025-10-23 | $56.82 | $64.94 | 1,213,200 | — | — |
| 2025-10-22 | $52.86 | $60.41 | 423,100 | — | — |
| 2025-10-21 | $54.99 | $62.85 | 794,600 | — | — |
| 2025-10-20 | $55.11 | $62.98 | 499,000 | — | — |
| 2025-10-17 | $53.01 | $60.58 | 670,400 | — | — |
| 2025-10-16 | $54.42 | $62.19 | 611,900 | — | — |
| 2025-10-15 | $54.46 | $62.24 | 605,400 | — | — |
| 2025-10-14 | $54.17 | $61.91 | 468,800 | — | — |
| 2025-10-13 | $52.44 | $59.93 | 556,600 | — | — |
| 2025-10-10 | $50.48 | $57.69 | 771,400 | — | — |
| 2025-10-09 | $54.15 | $61.89 | 1,453,900 | — | — |
| 2025-10-08 | $54.20 | $61.94 | 672,300 | — | — |
| 2025-10-07 | $52.67 | $60.19 | 442,400 | — | — |
| 2025-10-06 | $53.57 | $61.22 | 496,000 | — | — |
| 2025-10-03 | $52.63 | $60.15 | 605,700 | — | — |
| 2025-10-02 | $52.29 | $59.76 | 489,800 | — | — |
| 2025-10-01 | $51.72 | $59.11 | 482,200 | — | — |
| 2025-09-30 | $51.30 | $58.63 | 459,700 | — | — |
| 2025-09-29 | $51.21 | $58.53 | 471,900 | — | — |
| 2025-09-26 | $51.81 | $59.21 | 500,300 | — | — |
| 2025-09-25 | $50.63 | $57.86 | 510,200 | — | — |
| 2025-09-24 | $51.78 | $59.18 | 729,800 | — | — |
| 2025-09-23 | $51.83 | $59.23 | 464,000 | — | — |
| 2025-09-22 | $51.98 | $59.41 | 509,300 | — | — |
| 2025-09-19 | $51.97 | $59.39 | 1,502,600 | — | — |
| 2025-09-18 | $53.37 | $60.99 | 823,100 | — | — |
| 2025-09-17 | $52.60 | $60.11 | 1,099,100 | — | — |
| 2025-09-16 | $52.94 | $60.50 | 705,100 | — | — |
| 2025-09-15 | $53.52 | $61.17 | 576,200 | — | — |
| 2025-09-12 | $52.73 | $60.26 | 580,500 | — | — |
| 2025-09-11 | $53.20 | $60.80 | 660,500 | — | — |
| 2025-09-10 | $52.55 | $60.06 | 558,000 | — | — |
| 2025-09-09 | $51.20 | $58.51 | 1,100,300 | — | — |
| 2025-09-08 | $52.69 | $60.22 | 721,900 | — | — |
| 2025-09-05 | $52.97 | $60.54 | 1,036,900 | — | — |
| 2025-09-04 | $51.62 | $58.99 | 694,800 | — | — |
| 2025-09-03 | $49.27 | $56.31 | 497,700 | — | — |
| 2025-09-02 | $49.90 | $57.03 | 767,500 | — | — |
| 2025-08-29 | $49.94 | $57.07 | 1,579,500 | — | — |
| 2025-08-28 | $52.13 | $59.58 | 570,000 | — | — |
| 2025-08-27 | $52.59 | $60.10 | 506,400 | — | — |
| 2025-08-26 | $51.77 | $59.17 | 698,700 | — | — |
| 2025-08-25 | $51.14 | $58.45 | 658,000 | — | — |
| 2025-08-22 | $51.58 | $58.95 | 756,000 | — | — |
| 2025-08-21 | $48.36 | $55.27 | 682,800 | — | — |
| 2025-08-20 | $49.70 | $56.80 | 638,000 | — | — |
| 2025-08-19 | $50.86 | $58.13 | 405,600 | — | — |
| 2025-08-18 | $50.49 | $57.70 | 443,400 | — | — |
| 2025-08-15 | $50.26 | $57.44 | 611,400 | — | — |
| 2025-08-14 | $51.78 | $59.18 | 802,200 | — | — |
| 2025-08-13 | $52.56 | $60.07 | 571,600 | — | — |
| 2025-08-12 | $50.63 | $57.86 | 560,500 | — | — |
| 2025-08-11 | $48.50 | $55.43 | 512,100 | — | — |
| 2025-08-08 | $48.59 | $55.34 | 787,200 | — | — |
| 2025-08-07 | $48.48 | $55.21 | 648,000 | — | — |
| 2025-08-06 | $48.58 | $55.33 | 691,600 | — | — |
| 2025-08-05 | $49.52 | $56.40 | 706,500 | — | — |
| 2025-08-04 | $49.47 | $56.34 | 887,200 | — | — |
| 2025-08-01 | $48.96 | $55.76 | 1,479,800 | — | — |
| 2025-07-31 | $50.86 | $57.92 | 1,585,300 | — | — |
| 2025-07-30 | $49.79 | $56.70 | 1,265,500 | — | — |
| 2025-07-29 | $50.34 | $57.33 | 612,500 | — | — |
| 2025-07-28 | $51.62 | $58.79 | 659,800 | — | — |
| 2025-07-25 | $52.30 | $59.56 | 593,600 | — | — |
| 2025-07-24 | $52.00 | $59.22 | 775,900 | — | — |
| 2025-07-23 | $51.46 | $58.61 | 664,000 | — | — |
| 2025-07-22 | $50.24 | $57.22 | 930,200 | — | — |
| 2025-07-21 | $48.39 | $55.11 | 884,100 | — | — |
| 2025-07-18 | $49.36 | $56.21 | 579,700 | — | — |
| 2025-07-17 | $50.58 | $57.60 | 840,400 | — | — |
| 2025-07-16 | $49.68 | $56.58 | 733,500 | — | — |
| 2025-07-15 | $49.90 | $56.83 | 615,000 | — | — |
| 2025-07-14 | $50.94 | $58.01 | 662,900 | — | — |
| 2025-07-11 | $52.12 | $59.36 | 1,075,100 | — | — |
| 2025-07-10 | $53.40 | $60.82 | 1,938,600 | — | — |
| 2025-07-09 | $51.17 | $58.28 | 639,000 | — | — |
| 2025-07-08 | $50.74 | $57.79 | 845,000 | — | — |
| 2025-07-07 | $49.07 | $55.88 | 924,400 | — | — |
| 2025-07-03 | $49.79 | $56.70 | 493,000 | — | — |
| 2025-07-02 | $49.93 | $56.86 | 832,200 | — | — |
| 2025-07-01 | $48.70 | $55.46 | 974,100 | — | — |
| 2025-06-30 | $46.69 | $53.17 | 780,000 | — | — |
| 2025-06-27 | $47.53 | $54.13 | 1,117,000 | — | — |
| 2025-06-26 | $47.69 | $54.31 | 723,800 | — | — |
| 2025-06-25 | $46.10 | $52.50 | 799,500 | — | — |
| 2025-06-24 | $46.65 | $53.13 | 779,000 | — | — |
| 2025-06-23 | $44.82 | $51.04 | 986,200 | — | — |
| 2025-06-20 | $45.51 | $51.83 | 2,105,200 | — | — |
| 2025-06-18 | $45.39 | $51.69 | 918,300 | — | — |
| 2025-06-17 | $44.88 | $51.11 | 1,114,000 | — | — |
| 2025-06-16 | $46.90 | $53.41 | 557,200 | — | — |
| 2025-06-13 | $46.00 | $52.39 | 927,100 | — | — |
| 2025-06-12 | $47.33 | $53.90 | 683,400 | — | — |
| 2025-06-11 | $48.33 | $55.04 | 766,100 | — | — |
| 2025-06-10 | $47.98 | $54.64 | 652,500 | — | — |
| 2025-06-09 | $47.63 | $54.24 | 778,200 | — | — |
| 2025-06-06 | $46.43 | $52.88 | 630,600 | — | — |
| 2025-06-05 | $45.77 | $51.93 | 865,200 | — | — |
| 2025-06-04 | $45.78 | $51.94 | 566,600 | — | — |
| 2025-06-03 | $45.65 | $51.80 | 973,400 | — | — |
| 2025-06-02 | $44.06 | $49.99 | 946,900 | — | — |
| 2025-05-30 | $45.01 | $51.07 | 761,400 | — | — |
| 2025-05-29 | $45.94 | $52.13 | 1,155,100 | — | — |
| 2025-05-28 | $46.12 | $52.33 | 643,000 | — | — |
| 2025-05-27 | $47.22 | $53.58 | 669,900 | — | — |
| 2025-05-23 | $44.61 | $50.62 | 649,300 | — | — |
| 2025-05-22 | $45.84 | $52.01 | 741,000 | — | — |
| 2025-05-21 | $45.57 | $51.71 | 1,075,500 | — | — |
| 2025-05-20 | $48.23 | $54.72 | 967,700 | — | — |
| 2025-05-19 | $48.33 | $54.84 | 1,023,000 | — | — |
| 2025-05-16 | $48.01 | $54.47 | 1,047,900 | — | — |
| 2025-05-15 | $46.90 | $53.21 | 1,140,900 | — | — |
| 2025-05-14 | $46.98 | $53.31 | 1,008,100 | — | — |
| 2025-05-13 | $46.85 | $53.16 | 1,160,600 | — | — |
| 2025-05-12 | $44.79 | $50.82 | 1,528,800 | — | — |
| 2025-05-09 | $41.18 | $46.72 | 490,300 | — | — |
| 2025-05-08 | $40.73 | $46.21 | 809,600 | — | — |
| 2025-05-07 | $38.96 | $44.21 | 1,107,500 | — | — |
| 2025-05-06 | $39.51 | $44.83 | 1,171,500 | — | — |
| 2025-05-05 | $40.49 | $45.94 | 1,172,500 | — | — |
| 2025-05-02 | $39.83 | $45.19 | 1,854,400 | — | — |
| 2025-05-01 | $36.40 | $41.30 | 1,492,700 | — | — |
| 2025-04-30 | $35.20 | $39.94 | 968,900 | — | — |
| 2025-04-29 | $35.61 | $40.40 | 1,047,900 | — | — |
| 2025-04-28 | $35.78 | $40.60 | 441,300 | — | — |
| 2025-04-25 | $35.95 | $40.79 | 533,300 | — | — |
| 2025-04-24 | $36.33 | $41.22 | 775,700 | — | — |
| 2025-04-23 | $34.47 | $39.11 | 690,400 | — | — |
| 2025-04-22 | $34.02 | $38.60 | 742,400 | — | — |
| 2025-04-21 | $33.52 | $38.03 | 761,800 | — | — |
| 2025-04-17 | $34.50 | $39.15 | 666,200 | — | — |
| 2025-04-16 | $34.09 | $38.68 | 744,600 | — | — |
| 2025-04-15 | $34.58 | $39.24 | 801,500 | — | — |
| 2025-04-14 | $35.30 | $40.05 | 796,200 | — | — |
| 2025-04-11 | $34.96 | $39.67 | 872,600 | — | — |
| 2025-04-10 | $34.18 | $38.78 | 1,535,400 | — | — |
| 2025-04-09 | $36.73 | $41.68 | 1,541,600 | — | — |
| 2025-04-08 | $32.21 | $36.55 | 2,693,400 | — | — |
| 2025-04-07 | $32.64 | $37.03 | 2,170,200 | — | — |
| 2025-04-04 | $34.18 | $38.78 | 1,937,000 | — | — |
| 2025-04-03 | $35.83 | $40.65 | 1,668,400 | — | — |
| 2025-04-02 | $40.01 | $45.40 | 1,418,000 | — | — |
| 2025-04-01 | $38.07 | $43.20 | 1,038,600 | — | — |
| 2025-03-31 | $37.78 | $42.87 | 937,800 | — | — |
| 2025-03-28 | $38.48 | $43.66 | 777,600 | — | — |
| 2025-03-27 | $40.08 | $45.48 | 515,900 | — | — |
| 2025-03-26 | $40.39 | $45.83 | 673,700 | — | — |
| 2025-03-25 | $40.45 | $45.90 | 1,082,400 | — | — |
| 2025-03-24 | $40.88 | $46.38 | 1,002,200 | — | — |
| 2025-03-21 | $39.09 | $44.35 | 3,958,100 | — | — |
| 2025-03-20 | $39.08 | $44.34 | 764,600 | — | — |
| 2025-03-19 | $39.62 | $44.95 | 897,800 | — | — |
| 2025-03-18 | $39.64 | $44.98 | 761,100 | — | — |
| 2025-03-17 | $39.61 | $44.94 | 1,088,600 | — | — |
| 2025-03-14 | $40.31 | $45.74 | 865,000 | — | — |
| 2025-03-13 | $39.16 | $44.43 | 752,400 | — | — |
| 2025-03-12 | $39.57 | $44.90 | 912,500 | — | — |
| 2025-03-11 | $40.38 | $45.82 | 1,225,800 | — | — |
| 2025-03-10 | $40.64 | $46.11 | 1,337,200 | — | — |
| 2025-03-07 | $40.97 | $46.49 | 940,300 | — | — |
| 2025-03-06 | $40.40 | $45.65 | 1,201,000 | — | — |
| 2025-03-05 | $39.07 | $44.14 | 1,783,900 | — | — |
| 2025-03-04 | $37.65 | $42.54 | 2,177,500 | — | — |
| 2025-03-03 | $38.29 | $43.26 | 1,319,700 | — | — |
| 2025-02-28 | $40.70 | $45.99 | 1,585,400 | — | — |
| 2025-02-27 | $41.35 | $46.72 | 679,100 | — | — |
| 2025-02-26 | $42.42 | $47.93 | 647,500 | — | — |
| 2025-02-25 | $42.25 | $47.74 | 839,300 | — | — |
| 2025-02-24 | $41.91 | $47.35 | 998,200 | — | — |
| 2025-02-21 | $43.18 | $48.79 | 877,000 | — | — |
| 2025-02-20 | $45.57 | $51.49 | 733,700 | — | — |
| 2025-02-19 | $47.20 | $53.33 | 647,000 | — | — |
| 2025-02-18 | $47.56 | $53.74 | 965,700 | — | — |
| 2025-02-14 | $45.52 | $51.43 | 711,600 | — | — |
| 2025-02-13 | $44.93 | $50.76 | 871,100 | — | — |
| 2025-02-12 | $44.88 | $50.71 | 955,100 | — | — |
| 2025-02-11 | $45.57 | $51.49 | 841,500 | — | — |
| 2025-02-10 | $44.59 | $50.38 | 1,341,300 | — | — |
| 2025-02-07 | $44.75 | $50.56 | 1,885,400 | — | — |
| 2025-02-06 | $46.52 | $52.56 | 1,592,700 | — | — |
| 2025-02-05 | $47.99 | $54.22 | 1,491,000 | — | — |
| 2025-02-04 | $47.37 | $53.52 | 660,300 | — | — |
| 2025-02-03 | $45.99 | $51.96 | 926,800 | — | — |
| 2025-01-31 | $48.09 | $54.34 | 943,100 | — | — |
| 2025-01-30 | $48.97 | $55.33 | 991,800 | — | — |
| 2025-01-29 | $47.46 | $53.62 | 657,200 | — | — |
| 2025-01-28 | $47.12 | $53.24 | 617,900 | — | — |
| 2025-01-27 | $48.58 | $54.89 | 682,700 | — | — |
| 2025-01-24 | $48.84 | $55.18 | 494,000 | — | — |
| 2025-01-23 | $48.90 | $55.25 | 494,900 | — | — |
| 2025-01-22 | $48.62 | $54.93 | 451,000 | — | — |
| 2025-01-21 | $48.88 | $55.23 | 641,700 | — | — |
| 2025-01-17 | $47.21 | $53.34 | 699,000 | — | — |
| 2025-01-16 | $47.45 | $53.61 | 559,500 | — | — |
| 2025-01-15 | $46.89 | $52.98 | 512,700 | — | — |
| 2025-01-14 | $45.86 | $51.82 | 761,800 | — | — |
| 2025-01-13 | $44.89 | $50.72 | 680,800 | — | — |
| 2025-01-10 | $43.99 | $49.70 | 572,500 | — | — |
| 2025-01-08 | $44.93 | $50.76 | 704,100 | — | — |
| 2025-01-07 | $45.77 | $51.71 | 594,300 | — | — |
| 2025-01-06 | $45.18 | $51.05 | 544,200 | — | — |
| 2025-01-03 | $45.75 | $51.69 | 854,200 | — | — |
| 2025-01-02 | $44.52 | $50.30 | 637,700 | — | — |