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 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $74.05 | $830.37 | 100 |
| 2025-12-30 | $74.25 | $832.61 | 0 |
| 2025-12-29 | $74.25 | $832.61 | 0 |
| 2025-12-26 | $74.25 | $832.61 | 400 |
| 2025-12-24 | $74.30 | $833.17 | 700 |
| 2025-12-23 | $74.35 | $833.73 | 500 |
| 2025-12-22 | $74.35 | $833.73 | 200 |
| 2025-12-19 | $74.35 | $833.73 | 1,200 |
| 2025-12-18 | $74.85 | $839.34 | 700 |
| 2025-12-17 | $74.50 | $835.41 | 300 |
| 2025-12-16 | $75.50 | $846.62 | 100 |
| 2025-12-15 | $74.50 | $835.41 | 100 |
| 2025-12-12 | $74.50 | $835.41 | 0 |
| 2025-12-11 | $74.50 | $835.41 | 200 |
| 2025-12-10 | $75.68 | $848.64 | 400 |
| 2025-12-09 | $75.00 | $841.02 | 0 |
| 2025-12-08 | $75.00 | $841.02 | 0 |
| 2025-12-05 | $75.00 | $841.02 | 100 |
| 2025-12-04 | $75.00 | $841.02 | 0 |
| 2025-12-03 | $75.00 | $841.02 | 200 |
| 2025-12-02 | $77.00 | $863.45 | 900 |
| 2025-12-01 | $75.90 | $851.11 | 400 |
| 2025-11-28 | $78.00 | $874.66 | 0 |
| 2025-11-26 | $78.00 | $874.66 | 0 |
| 2025-11-25 | $78.00 | $874.66 | 0 |
| 2025-11-24 | $78.00 | $874.66 | 0 |
| 2025-11-21 | $78.00 | $874.66 | 0 |
| 2025-11-20 | $78.00 | $874.66 | 0 |
| 2025-11-19 | $78.00 | $874.66 | 0 |
| 2025-11-18 | $78.00 | $874.66 | 300 |
| 2025-11-17 | $78.00 | $874.66 | 0 |
| 2025-11-14 | $78.00 | $874.66 | 0 |
| 2025-11-13 | $78.00 | $874.66 | 400 |
| 2025-11-12 | $73.77 | $827.23 | 0 |
| 2025-11-11 | $73.77 | $827.23 | 0 |
| 2025-11-10 | $73.77 | $827.23 | 100 |
| 2025-11-07 | $73.76 | $827.11 | 100 |
| 2025-11-06 | $75.00 | $841.02 | 100 |
| 2025-11-05 | $75.00 | $841.02 | 0 |
| 2025-11-04 | $75.00 | $841.02 | 100 |
| 2025-11-03 | $75.00 | $841.02 | 300 |
| 2025-10-31 | $73.79 | $827.45 | 0 |
| 2025-10-30 | $73.79 | $827.45 | 100 |
| 2025-10-29 | $73.58 | $825.09 | 0 |
| 2025-10-28 | $73.58 | $825.09 | 300 |
| 2025-10-27 | $73.55 | $824.76 | 100 |
| 2025-10-24 | $73.75 | $827.00 | 1,100 |
| 2025-10-23 | $74.00 | $829.80 | 0 |
| 2025-10-22 | $74.00 | $829.80 | 300 |
| 2025-10-21 | $74.04 | $830.25 | 100 |
| 2025-10-20 | $76.00 | $852.23 | 0 |
| 2025-10-17 | $76.00 | $852.23 | 500 |
| 2025-10-16 | $74.95 | $840.46 | 300 |
| 2025-10-15 | $75.00 | $828.40 | 0 |
| 2025-10-14 | $75.00 | $828.40 | 100 |
| 2025-10-13 | $74.80 | $826.19 | 0 |
| 2025-10-10 | $74.80 | $826.19 | 0 |
| 2025-10-09 | $74.80 | $826.19 | 300 |
| 2025-10-08 | $74.30 | $820.67 | 700 |
| 2025-10-07 | $73.50 | $811.83 | 0 |
| 2025-10-06 | $73.50 | $811.83 | 300 |
| 2025-10-03 | $74.50 | $822.88 | 0 |
| 2025-10-02 | $74.50 | $822.88 | 400 |
| 2025-10-01 | $73.90 | $816.25 | 0 |
| 2025-09-30 | $73.90 | $816.25 | 200 |
| 2025-09-29 | $73.29 | $809.52 | 400 |
| 2025-09-26 | $76.23 | $841.99 | 0 |
| 2025-09-25 | $76.23 | $841.99 | 900 |
| 2025-09-24 | $76.00 | $839.45 | 100 |
| 2025-09-23 | $75.00 | $828.40 | 0 |
| 2025-09-22 | $75.00 | $828.40 | 300 |
| 2025-09-19 | $75.00 | $828.40 | 300 |
| 2025-09-18 | $76.15 | $841.10 | 1,000 |
| 2025-09-17 | $74.90 | $827.30 | 0 |
| 2025-09-16 | $74.90 | $827.30 | 100 |
| 2025-09-15 | $74.90 | $827.30 | 100 |
| 2025-09-12 | $74.13 | $818.79 | 0 |
| 2025-09-11 | $74.13 | $818.79 | 200 |
| 2025-09-10 | $73.80 | $815.15 | 300 |
| 2025-09-09 | $72.98 | $806.09 | 200 |
| 2025-09-08 | $72.20 | $797.48 | 0 |
| 2025-09-05 | $72.20 | $797.48 | 0 |
| 2025-09-04 | $72.20 | $797.48 | 300 |
| 2025-09-03 | $71.60 | $790.85 | 1,600 |
| 2025-09-02 | $73.01 | $806.42 | 200 |
| 2025-08-29 | $72.35 | $799.13 | 400 |
| 2025-08-28 | $73.77 | $814.82 | 500 |
| 2025-08-27 | $72.55 | $801.34 | 0 |
| 2025-08-26 | $72.55 | $801.34 | 100 |
| 2025-08-25 | $73.21 | $808.63 | 0 |
| 2025-08-22 | $73.21 | $808.63 | 0 |
| 2025-08-21 | $73.21 | $808.63 | 100 |
| 2025-08-20 | $72.30 | $798.58 | 200 |
| 2025-08-19 | $71.50 | $789.74 | 900 |
| 2025-08-18 | $72.58 | $801.67 | 0 |
| 2025-08-15 | $72.58 | $801.67 | 0 |
| 2025-08-14 | $72.58 | $801.67 | 0 |
| 2025-08-13 | $72.58 | $801.67 | 200 |
| 2025-08-12 | $73.00 | $806.31 | 200 |
| 2025-08-11 | $73.00 | $806.31 | 0 |
| 2025-08-08 | $73.00 | $806.31 | 700 |
| 2025-08-07 | $72.77 | $803.77 | 0 |
| 2025-08-06 | $72.77 | $803.77 | 0 |
| 2025-08-05 | $72.77 | $803.77 | 100 |
| 2025-08-04 | $73.00 | $806.31 | 100 |
| 2025-08-01 | $73.00 | $806.31 | 600 |
| 2025-07-31 | $73.00 | $806.31 | 300 |
| 2025-07-30 | $73.00 | $806.31 | 300 |
| 2025-07-29 | $73.00 | $806.31 | 100 |
| 2025-07-28 | $73.50 | $811.83 | 0 |
| 2025-07-25 | $73.50 | $811.83 | 100 |
| 2025-07-24 | $73.22 | $808.74 | 100 |
| 2025-07-23 | $72.07 | $796.04 | 0 |
| 2025-07-22 | $72.07 | $796.04 | 0 |
| 2025-07-21 | $72.07 | $796.04 | 200 |
| 2025-07-18 | $72.04 | $795.71 | 300 |
| 2025-07-17 | $73.91 | $816.36 | 0 |
| 2025-07-16 | $73.91 | $803.94 | 0 |
| 2025-07-15 | $73.91 | $803.94 | 0 |
| 2025-07-14 | $73.91 | $803.94 | 100 |
| 2025-07-11 | $73.25 | $796.76 | 200 |
| 2025-07-10 | $73.94 | $804.26 | 100 |
| 2025-07-09 | $73.75 | $802.20 | 0 |
| 2025-07-08 | $73.75 | $802.20 | 0 |
| 2025-07-07 | $73.75 | $802.20 | 100 |
| 2025-07-03 | $72.50 | $788.60 | 0 |
| 2025-07-02 | $72.50 | $788.60 | 0 |
| 2025-07-01 | $72.50 | $788.60 | 100 |
| 2025-06-30 | $71.98 | $782.94 | 500 |
| 2025-06-27 | $71.67 | $779.57 | 300 |
| 2025-06-26 | $72.50 | $788.60 | 100 |
| 2025-06-25 | $71.64 | $779.25 | 400 |
| 2025-06-24 | $72.11 | $784.36 | 0 |
| 2025-06-23 | $72.11 | $784.36 | 0 |
| 2025-06-20 | $72.11 | $784.36 | 0 |
| 2025-06-18 | $72.11 | $784.36 | 0 |
| 2025-06-17 | $72.11 | $784.36 | 100 |
| 2025-06-16 | $71.62 | $779.03 | 0 |
| 2025-06-13 | $71.62 | $779.03 | 0 |
| 2025-06-12 | $71.62 | $779.03 | 300 |
| 2025-06-11 | $71.68 | $779.68 | 500 |
| 2025-06-10 | $73.95 | $804.37 | 0 |
| 2025-06-09 | $73.95 | $804.37 | 100 |
| 2025-06-06 | $71.68 | $779.68 | 0 |
| 2025-06-05 | $71.68 | $779.68 | 100 |
| 2025-06-04 | $71.70 | $779.90 | 200 |
| 2025-06-03 | $71.71 | $780.01 | 0 |
| 2025-06-02 | $71.71 | $780.01 | 100 |
| 2025-05-30 | $72.00 | $783.16 | 0 |
| 2025-05-29 | $72.00 | $783.16 | 300 |
| 2025-05-28 | $71.70 | $779.90 | 300 |
| 2025-05-27 | $72.00 | $783.16 | 200 |
| 2025-05-23 | $71.70 | $779.90 | 0 |
| 2025-05-22 | $71.70 | $779.90 | 0 |
| 2025-05-21 | $71.70 | $779.90 | 100 |
| 2025-05-20 | $74.66 | $812.10 | 0 |
| 2025-05-19 | $74.66 | $812.10 | 0 |
| 2025-05-16 | $74.66 | $812.10 | 0 |
| 2025-05-15 | $74.66 | $812.10 | 100 |
| 2025-05-14 | $71.76 | $780.55 | 0 |
| 2025-05-13 | $71.76 | $780.55 | 0 |
| 2025-05-12 | $71.76 | $780.55 | 100 |
| 2025-05-09 | $72.05 | $783.71 | 400 |
| 2025-05-08 | $71.77 | $780.66 | 200 |
| 2025-05-07 | $74.15 | $806.55 | 0 |
| 2025-05-06 | $74.15 | $806.55 | 100 |
| 2025-05-05 | $74.15 | $806.55 | 0 |
| 2025-05-02 | $74.15 | $806.55 | 100 |
| 2025-05-01 | $74.20 | $807.09 | 0 |
| 2025-04-30 | $74.20 | $807.09 | 0 |
| 2025-04-29 | $74.20 | $807.09 | 1,400 |
| 2025-04-28 | $72.75 | $791.32 | 100 |
| 2025-04-25 | $73.22 | $796.43 | 300 |
| 2025-04-24 | $72.75 | $791.32 | 100 |
| 2025-04-23 | $72.75 | $791.32 | 0 |
| 2025-04-22 | $72.75 | $791.32 | 0 |
| 2025-04-21 | $72.75 | $791.32 | 100 |
| 2025-04-17 | $73.38 | $798.17 | 0 |
| 2025-04-16 | $73.38 | $785.94 | 0 |
| 2025-04-15 | $73.38 | $785.94 | 0 |
| 2025-04-14 | $73.38 | $785.94 | 0 |
| 2025-04-11 | $73.38 | $785.94 | 0 |
| 2025-04-10 | $73.38 | $785.94 | 0 |
| 2025-04-09 | $73.38 | $785.94 | 100 |
| 2025-04-08 | $73.61 | $788.40 | 100 |
| 2025-04-07 | $73.61 | $788.40 | 100 |
| 2025-04-04 | $75.31 | $806.61 | 100 |
| 2025-04-03 | $73.51 | $787.33 | 0 |
| 2025-04-02 | $73.51 | $787.33 | 100 |
| 2025-04-01 | $75.16 | $805.00 | 100 |
| 2025-03-31 | $73.55 | $787.76 | 0 |
| 2025-03-28 | $73.55 | $787.76 | 100 |
| 2025-03-27 | $73.25 | $784.54 | 2,500 |
| 2025-03-26 | $73.74 | $789.79 | 0 |
| 2025-03-25 | $73.74 | $789.79 | 0 |
| 2025-03-24 | $73.74 | $789.79 | 100 |
| 2025-03-21 | $73.52 | $787.43 | 0 |
| 2025-03-20 | $73.52 | $787.43 | 0 |
| 2025-03-19 | $73.52 | $787.43 | 0 |
| 2025-03-18 | $73.52 | $787.43 | 0 |
| 2025-03-17 | $73.52 | $787.43 | 0 |
| 2025-03-14 | $73.52 | $787.43 | 0 |
| 2025-03-13 | $73.52 | $787.43 | 0 |
| 2025-03-12 | $73.52 | $787.43 | 0 |
| 2025-03-11 | $73.52 | $787.43 | 0 |
| 2025-03-10 | $73.52 | $787.43 | 100 |
| 2025-03-07 | $75.96 | $813.57 | 700 |
| 2025-03-06 | $73.30 | $785.08 | 0 |
| 2025-03-05 | $73.30 | $785.08 | 100 |
| 2025-03-04 | $74.99 | $803.18 | 400 |
| 2025-03-03 | $73.10 | $782.94 | 0 |
| 2025-02-28 | $73.10 | $782.94 | 0 |
| 2025-02-27 | $73.10 | $782.94 | 0 |
| 2025-02-26 | $73.10 | $782.94 | 0 |
| 2025-02-25 | $73.10 | $782.94 | 0 |
| 2025-02-24 | $73.10 | $782.94 | 100 |
| 2025-02-21 | $74.84 | $801.57 | 0 |
| 2025-02-20 | $74.84 | $801.57 | 600 |
| 2025-02-19 | $77.00 | $824.71 | 0 |
| 2025-02-18 | $77.00 | $824.71 | 100 |
| 2025-02-14 | $76.00 | $814.00 | 100 |
| 2025-02-13 | $75.96 | $813.57 | 0 |
| 2025-02-12 | $75.96 | $813.57 | 200 |
| 2025-02-11 | $74.50 | $797.93 | 1,300 |
| 2025-02-10 | $74.99 | $803.18 | 100 |
| 2025-02-07 | $73.01 | $781.97 | 0 |
| 2025-02-06 | $73.01 | $781.97 | 0 |
| 2025-02-05 | $73.01 | $781.97 | 0 |
| 2025-02-04 | $73.01 | $781.97 | 100 |
| 2025-02-03 | $72.75 | $779.19 | 200 |
| 2025-01-31 | $74.50 | $797.93 | 400 |
| 2025-01-30 | $73.00 | $781.87 | 0 |
| 2025-01-29 | $73.00 | $781.87 | 0 |
| 2025-01-28 | $73.00 | $781.87 | 700 |
| 2025-01-27 | $73.00 | $781.87 | 200 |
| 2025-01-24 | $72.75 | $779.19 | 0 |
| 2025-01-23 | $72.75 | $779.19 | 0 |
| 2025-01-22 | $72.75 | $779.19 | 500 |
| 2025-01-21 | $74.00 | $792.58 | 0 |
| 2025-01-17 | $74.00 | $792.58 | 0 |
| 2025-01-16 | $74.00 | $780.53 | 100 |
| 2025-01-15 | $75.16 | $792.76 | 200 |
| 2025-01-14 | $74.10 | $781.58 | 100 |
| 2025-01-13 | $72.51 | $764.81 | 0 |
| 2025-01-10 | $72.51 | $764.81 | 900 |
| 2025-01-08 | $74.50 | $785.80 | 0 |
| 2025-01-07 | $74.50 | $785.80 | 300 |
| 2025-01-06 | $74.86 | $789.60 | 100 |
| 2025-01-03 | $73.85 | $778.94 | 300 |
| 2025-01-02 | $73.27 | $772.83 | 100 |