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
- 1980-03-25 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 | $65.40 | $224.51 | 952,100 | — | — |
| 2025-12-30 | $65.62 | $225.26 | 988,600 | — | — |
| 2025-12-29 | $65.77 | $225.78 | 1,823,100 | — | — |
| 2025-12-26 | $66.18 | $227.18 | 1,293,500 | — | — |
| 2025-12-24 | $65.99 | $226.53 | 706,500 | — | — |
| 2025-12-23 | $65.73 | $225.64 | 2,037,800 | — | — |
| 2025-12-22 | $64.96 | $223.00 | 1,632,300 | — | — |
| 2025-12-19 | $65.10 | $223.48 | 2,995,600 | — | — |
| 2025-12-18 | $65.20 | $223.82 | 1,995,800 | — | — |
| 2025-12-17 | $65.57 | $225.09 | 2,299,400 | — | — |
| 2025-12-16 | $64.33 | $220.83 | 2,247,900 | — | — |
| 2025-12-15 | $65.04 | $223.27 | 2,298,100 | — | — |
| 2025-12-12 | $64.94 | $222.93 | 2,638,100 | — | — |
| 2025-12-11 | $64.82 | $222.51 | 4,719,600 | — | — |
| 2025-12-10 | $63.86 | $219.22 | 3,209,200 | — | — |
| 2025-12-09 | $64.04 | $219.84 | 3,513,400 | — | — |
| 2025-12-08 | $62.27 | $213.78 | 5,127,046 | — | — |
| 2025-12-05 | $66.98 | $229.94 | 3,556,884 | — | — |
| 2025-12-04 | $66.57 | $228.51 | 2,464,555 | — | — |
| 2025-12-03 | $66.85 | $229.47 | 2,449,548 | — | — |
| 2025-12-02 | $67.04 | $230.13 | 3,939,079 | — | — |
| 2025-12-01 | $67.96 | $233.30 | 3,392,693 | — | — |
| 2025-11-28 | $68.23 | $234.23 | 3,745,673 | — | — |
| 2025-11-26 | $67.79 | $232.72 | 1,978,198 | — | — |
| 2025-11-25 | $67.83 | $232.84 | 2,098,699 | — | — |
| 2025-11-24 | $67.12 | $230.40 | 2,482,226 | — | — |
| 2025-11-21 | $68.02 | $233.49 | 3,237,026 | — | — |
| 2025-11-20 | $66.76 | $229.16 | 3,021,242 | — | — |
| 2025-11-19 | $66.30 | $227.58 | 1,924,296 | — | — |
| 2025-11-18 | $66.88 | $229.59 | 2,319,367 | — | — |
| 2025-11-17 | $66.68 | $228.89 | 1,956,175 | — | — |
| 2025-11-14 | $66.71 | $229.01 | 2,809,454 | — | — |
| 2025-11-13 | $67.94 | $233.22 | 2,060,515 | — | — |
| 2025-11-12 | $68.68 | $235.77 | 1,947,562 | — | — |
| 2025-11-11 | $68.77 | $236.08 | 2,314,128 | — | — |
| 2025-11-10 | $68.48 | $235.08 | 2,568,096 | — | — |
| 2025-11-07 | $69.22 | $237.63 | 3,567,185 | — | — |
| 2025-11-06 | $68.59 | $233.43 | 2,334,108 | — | — |
| 2025-11-05 | $69.02 | $234.89 | 2,951,179 | — | — |
| 2025-11-04 | $68.48 | $233.05 | 2,505,048 | — | — |
| 2025-11-03 | $68.32 | $232.51 | 2,267,064 | — | — |
| 2025-10-31 | $67.78 | $230.67 | 2,742,766 | — | — |
| 2025-10-30 | $68.55 | $233.28 | 3,136,771 | — | — |
| 2025-10-29 | $68.66 | $233.66 | 2,694,725 | — | — |
| 2025-10-28 | $69.73 | $237.30 | 3,373,512 | — | — |
| 2025-10-27 | $70.62 | $240.33 | 1,882,560 | — | — |
| 2025-10-24 | $70.57 | $240.18 | 2,690,551 | — | — |
| 2025-10-23 | $70.18 | $238.83 | 4,349,513 | — | — |
| 2025-10-22 | $70.02 | $238.30 | 3,449,880 | — | — |
| 2025-10-21 | $70.20 | $238.91 | 2,243,354 | — | — |
| 2025-10-20 | $70.82 | $241.02 | 2,193,182 | — | — |
| 2025-10-17 | $71.08 | $241.90 | 3,350,424 | — | — |
| 2025-10-16 | $69.84 | $237.68 | 6,141,319 | — | — |
| 2025-10-15 | $68.56 | $233.32 | 5,282,090 | — | — |
| 2025-10-14 | $68.68 | $233.74 | 3,261,713 | — | — |
| 2025-10-13 | $67.67 | $230.29 | 3,354,775 | — | — |
| 2025-10-10 | $68.05 | $231.59 | 4,715,990 | — | — |
| 2025-10-09 | $66.36 | $225.84 | 2,237,760 | — | — |
| 2025-10-08 | $66.04 | $224.73 | 1,617,314 | — | — |
| 2025-10-07 | $66.00 | $224.62 | 1,941,701 | — | — |
| 2025-10-06 | $65.97 | $224.50 | 1,801,397 | — | — |
| 2025-10-03 | $66.51 | $226.34 | 1,980,151 | — | — |
| 2025-10-02 | $66.37 | $225.88 | 1,541,479 | — | — |
| 2025-10-01 | $66.23 | $225.38 | 1,894,193 | — | — |
| 2025-09-30 | $66.76 | $227.18 | 1,799,976 | — | — |
| 2025-09-29 | $66.63 | $226.76 | 2,281,805 | — | — |
| 2025-09-26 | $66.76 | $227.18 | 2,531,599 | — | — |
| 2025-09-25 | $66.81 | $227.38 | 2,064,778 | — | — |
| 2025-09-24 | $67.67 | $230.29 | 2,025,706 | — | — |
| 2025-09-23 | $68.22 | $232.17 | 1,577,443 | — | — |
| 2025-09-22 | $68.12 | $231.82 | 3,350,513 | — | — |
| 2025-09-19 | $68.92 | $234.54 | 2,194,426 | — | — |
| 2025-09-18 | $69.21 | $235.54 | 1,933,265 | — | — |
| 2025-09-17 | $70.29 | $239.22 | 2,027,393 | — | — |
| 2025-09-16 | $69.66 | $237.07 | 1,936,195 | — | — |
| 2025-09-15 | $70.18 | $238.83 | 1,319,390 | — | — |
| 2025-09-12 | $70.82 | $241.02 | 2,210,321 | — | — |
| 2025-09-11 | $71.50 | $243.32 | 1,545,120 | — | — |
| 2025-09-10 | $70.70 | $240.60 | 1,635,430 | — | — |
| 2025-09-09 | $71.04 | $241.75 | 1,892,506 | — | — |
| 2025-09-08 | $72.07 | $245.27 | 1,585,790 | — | — |
| 2025-09-05 | $72.42 | $246.46 | 2,389,697 | — | — |
| 2025-09-04 | $73.21 | $249.14 | 2,639,314 | — | — |
| 2025-09-03 | $72.34 | $246.19 | 2,462,424 | — | — |
| 2025-09-02 | $71.55 | $243.51 | 2,863,534 | — | — |
| 2025-08-29 | $71.17 | $242.21 | 2,946,739 | — | — |
| 2025-08-28 | $70.24 | $239.03 | 1,540,236 | — | — |
| 2025-08-27 | $70.41 | $239.60 | 1,420,711 | — | — |
| 2025-08-26 | $69.82 | $237.61 | 1,808,323 | — | — |
| 2025-08-25 | $69.89 | $237.84 | 1,373,292 | — | — |
| 2025-08-22 | $71.01 | $241.67 | 2,062,824 | — | — |
| 2025-08-21 | $71.25 | $242.48 | 1,469,018 | — | — |
| 2025-08-20 | $71.58 | $243.59 | 2,668,884 | — | — |
| 2025-08-19 | $69.79 | $237.49 | 1,768,363 | — | — |
| 2025-08-18 | $69.02 | $234.89 | 1,669,351 | — | — |
| 2025-08-15 | $68.69 | $233.78 | 1,782,305 | — | — |
| 2025-08-14 | $69.46 | $234.38 | 1,739,947 | — | — |
| 2025-08-13 | $70.32 | $237.27 | 2,079,430 | — | — |
| 2025-08-12 | $68.78 | $232.10 | 1,684,625 | — | — |
| 2025-08-11 | $68.58 | $231.41 | 1,416,449 | — | — |
| 2025-08-08 | $68.76 | $232.02 | 1,883,004 | — | — |
| 2025-08-07 | $69.05 | $233.01 | 2,648,016 | — | — |
| 2025-08-06 | $68.48 | $231.07 | 2,600,597 | — | — |
| 2025-08-05 | $67.71 | $228.49 | 2,155,087 | — | — |
| 2025-08-04 | $67.76 | $228.64 | 1,798,910 | — | — |
| 2025-08-01 | $68.10 | $229.78 | 2,414,117 | — | — |
| 2025-07-31 | $65.80 | $222.03 | 3,011,474 | — | — |
| 2025-07-30 | $66.45 | $224.23 | 1,998,888 | — | — |
| 2025-07-29 | $66.81 | $225.45 | 2,519,700 | — | — |
| 2025-07-28 | $66.68 | $224.99 | 1,618,913 | — | — |
| 2025-07-25 | $68.05 | $229.63 | 1,496,635 | — | — |
| 2025-07-24 | $68.74 | $231.95 | 2,170,538 | — | — |
| 2025-07-23 | $68.56 | $231.34 | 2,514,638 | — | — |
| 2025-07-22 | $67.95 | $229.29 | 2,612,496 | — | — |
| 2025-07-21 | $67.18 | $226.70 | 1,602,041 | — | — |
| 2025-07-18 | $67.23 | $226.85 | 1,259,806 | — | — |
| 2025-07-17 | $67.33 | $227.20 | 1,980,950 | — | — |
| 2025-07-16 | $67.93 | $229.21 | 2,235,895 | — | — |
| 2025-07-15 | $67.86 | $228.98 | 1,825,639 | — | — |
| 2025-07-14 | $68.66 | $231.68 | 2,130,934 | — | — |
| 2025-07-11 | $68.46 | $231.00 | 1,789,675 | — | — |
| 2025-07-10 | $69.22 | $233.58 | 1,750,426 | — | — |
| 2025-07-09 | $68.47 | $231.03 | 1,460,405 | — | — |
| 2025-07-08 | $68.59 | $231.45 | 1,858,229 | — | — |
| 2025-07-07 | $69.16 | $233.35 | 1,645,464 | — | — |
| 2025-07-03 | $69.11 | $233.20 | 880,807 | — | — |
| 2025-07-02 | $69.13 | $233.28 | 1,594,404 | — | — |
| 2025-07-01 | $69.23 | $233.62 | 1,840,469 | — | — |
| 2025-06-30 | $68.89 | $232.44 | 2,051,902 | — | — |
| 2025-06-27 | $68.60 | $231.49 | 1,760,282 | — | — |
| 2025-06-26 | $68.33 | $230.58 | 2,241,312 | — | — |
| 2025-06-25 | $69.02 | $232.90 | 1,630,546 | — | — |
| 2025-06-24 | $70.20 | $236.89 | 3,559,548 | — | — |
| 2025-06-23 | $70.21 | $236.92 | 2,625,550 | — | — |
| 2025-06-20 | $69.00 | $232.82 | 1,995,070 | — | — |
| 2025-06-18 | $69.93 | $235.97 | 1,451,258 | — | — |
| 2025-06-17 | $70.06 | $236.39 | 1,737,461 | — | — |
| 2025-06-16 | $70.70 | $238.56 | 2,139,192 | — | — |
| 2025-06-13 | $70.57 | $238.14 | 1,765,255 | — | — |
| 2025-06-12 | $71.68 | $241.86 | 1,508,002 | — | — |
| 2025-06-11 | $70.88 | $239.17 | 1,804,150 | — | — |
| 2025-06-10 | $71.09 | $239.89 | 1,354,289 | — | — |
| 2025-06-09 | $70.66 | $238.44 | 1,852,634 | — | — |
| 2025-06-06 | $70.97 | $239.47 | 1,475,146 | — | — |
| 2025-06-05 | $71.02 | $239.66 | 1,452,679 | — | — |
| 2025-06-04 | $71.04 | $239.70 | 1,554,622 | — | — |
| 2025-06-03 | $70.62 | $238.29 | 2,267,330 | — | — |
| 2025-06-02 | $71.41 | $240.95 | 2,422,553 | — | — |
| 2025-05-30 | $71.89 | $242.59 | 2,092,483 | — | — |
| 2025-05-29 | $71.59 | $241.56 | 1,904,316 | — | — |
| 2025-05-28 | $71.28 | $240.53 | 1,804,416 | — | — |
| 2025-05-27 | $71.78 | $242.21 | 1,630,901 | — | — |
| 2025-05-23 | $71.82 | $242.36 | 1,297,190 | — | — |
| 2025-05-22 | $71.30 | $240.57 | 1,642,534 | — | — |
| 2025-05-21 | $71.46 | $241.14 | 1,306,958 | — | — |
| 2025-05-20 | $71.27 | $240.50 | 1,762,325 | — | — |
| 2025-05-19 | $70.33 | $237.30 | 1,666,332 | — | — |
| 2025-05-16 | $69.54 | $234.64 | 1,501,786 | — | — |
| 2025-05-15 | $69.64 | $233.01 | 1,771,738 | — | — |
| 2025-05-14 | $68.24 | $228.34 | 1,648,394 | — | — |
| 2025-05-13 | $68.43 | $228.98 | 2,389,963 | — | — |
| 2025-05-12 | $69.19 | $231.50 | 2,400,974 | — | — |
| 2025-05-09 | $70.38 | $235.50 | 1,799,088 | — | — |
| 2025-05-08 | $70.47 | $235.80 | 2,396,623 | — | — |
| 2025-05-07 | $72.20 | $241.56 | 1,848,106 | — | — |
| 2025-05-06 | $71.96 | $240.77 | 1,555,776 | — | — |
| 2025-05-05 | $71.48 | $239.15 | 1,157,419 | — | — |
| 2025-05-02 | $71.51 | $239.26 | 1,756,642 | — | — |
| 2025-05-01 | $70.93 | $237.34 | 2,075,611 | — | — |
| 2025-04-30 | $71.57 | $239.45 | 2,005,370 | — | — |
| 2025-04-29 | $71.10 | $237.91 | 1,737,194 | — | — |
| 2025-04-28 | $71.15 | $238.06 | 1,721,743 | — | — |
| 2025-04-25 | $70.52 | $235.95 | 2,058,917 | — | — |
| 2025-04-24 | $71.72 | $239.98 | 2,108,734 | — | — |
| 2025-04-23 | $72.32 | $241.98 | 4,872,012 | — | — |
| 2025-04-22 | $73.68 | $246.54 | 3,643,908 | — | — |
| 2025-04-21 | $71.70 | $239.90 | 2,970,715 | — | — |
| 2025-04-17 | $71.89 | $240.55 | 2,800,752 | — | — |
| 2025-04-16 | $70.46 | $235.76 | 2,558,950 | — | — |
| 2025-04-15 | $69.99 | $234.18 | 2,019,490 | — | — |
| 2025-04-14 | $70.09 | $234.52 | 2,947,183 | — | — |
| 2025-04-11 | $69.72 | $233.27 | 3,468,706 | — | — |
| 2025-04-10 | $67.47 | $225.74 | 2,923,829 | — | — |
| 2025-04-09 | $66.91 | $223.89 | 4,637,314 | — | — |
| 2025-04-08 | $65.20 | $218.16 | 4,545,850 | — | — |
| 2025-04-07 | $65.20 | $218.16 | 6,684,242 | — | — |
| 2025-04-04 | $67.48 | $225.78 | 5,253,763 | — | — |
| 2025-04-03 | $70.44 | $235.68 | 5,860,445 | — | — |
| 2025-04-02 | $67.41 | $225.55 | 2,165,210 | — | — |
| 2025-04-01 | $67.08 | $224.46 | 1,621,488 | — | — |
| 2025-03-31 | $67.06 | $224.38 | 2,455,054 | — | — |
| 2025-03-28 | $66.64 | $222.99 | 2,985,811 | — | — |
| 2025-03-27 | $66.07 | $221.07 | 3,101,251 | — | — |
| 2025-03-26 | $65.53 | $219.26 | 2,030,234 | — | — |
| 2025-03-25 | $65.42 | $218.88 | 1,970,472 | — | — |
| 2025-03-24 | $65.47 | $219.07 | 2,002,174 | — | — |
| 2025-03-21 | $66.05 | $220.99 | 1,996,846 | — | — |
| 2025-03-20 | $66.70 | $223.18 | 2,522,275 | — | — |
| 2025-03-19 | $66.35 | $222.01 | 1,679,386 | — | — |
| 2025-03-18 | $66.11 | $221.22 | 1,676,278 | — | — |
| 2025-03-17 | $67.25 | $225.02 | 2,053,411 | — | — |
| 2025-03-14 | $66.11 | $221.22 | 1,392,295 | — | — |
| 2025-03-13 | $66.02 | $220.91 | 1,911,686 | — | — |
| 2025-03-12 | $66.48 | $222.42 | 2,442,000 | — | — |
| 2025-03-11 | $66.81 | $223.55 | 2,634,696 | — | — |
| 2025-03-10 | $67.89 | $227.17 | 3,287,110 | — | — |
| 2025-03-07 | $66.70 | $223.18 | 2,113,618 | — | — |
| 2025-03-06 | $65.60 | $219.48 | 1,566,876 | — | — |
| 2025-03-05 | $65.71 | $219.86 | 1,888,421 | — | — |
| 2025-03-04 | $65.34 | $218.62 | 2,807,412 | — | — |
| 2025-03-03 | $64.99 | $217.45 | 1,995,425 | — | — |
| 2025-02-28 | $63.74 | $213.27 | 1,713,929 | — | — |
| 2025-02-27 | $63.59 | $211.02 | 2,059,272 | — | — |
| 2025-02-26 | $63.07 | $209.30 | 2,328,780 | — | — |
| 2025-02-25 | $62.95 | $208.89 | 2,488,176 | — | — |
| 2025-02-24 | $63.42 | $210.46 | 2,206,769 | — | — |
| 2025-02-21 | $63.21 | $209.75 | 2,435,518 | — | — |
| 2025-02-20 | $62.55 | $207.54 | 2,430,811 | — | — |
| 2025-02-19 | $62.66 | $207.91 | 4,097,410 | — | — |
| 2025-02-18 | $61.85 | $205.22 | 3,150,890 | — | — |
| 2025-02-14 | $61.81 | $205.11 | 2,222,042 | — | — |
| 2025-02-13 | $63.02 | $209.11 | 8,813,666 | — | — |
| 2025-02-12 | $66.60 | $220.99 | 2,018,690 | — | — |
| 2025-02-11 | $66.35 | $220.17 | 2,436,583 | — | — |
| 2025-02-10 | $65.61 | $217.70 | 2,273,635 | — | — |
| 2025-02-07 | $65.62 | $217.74 | 1,454,100 | — | — |
| 2025-02-06 | $65.39 | $216.99 | 1,373,381 | — | — |
| 2025-02-05 | $65.60 | $217.67 | 1,530,113 | — | — |
| 2025-02-04 | $64.47 | $213.93 | 1,392,828 | — | — |
| 2025-02-03 | $64.92 | $215.43 | 1,652,213 | — | — |
| 2025-01-31 | $64.62 | $214.42 | 1,565,633 | — | — |
| 2025-01-30 | $65.65 | $217.85 | 3,057,650 | — | — |
| 2025-01-29 | $64.49 | $214.01 | 3,059,782 | — | — |
| 2025-01-28 | $64.73 | $214.79 | 2,585,678 | — | — |
| 2025-01-27 | $65.46 | $217.22 | 2,593,493 | — | — |
| 2025-01-24 | $63.63 | $211.13 | 2,610,720 | — | — |
| 2025-01-23 | $63.82 | $211.76 | 1,927,493 | — | — |
| 2025-01-22 | $63.12 | $209.45 | 1,891,262 | — | — |
| 2025-01-21 | $64.09 | $212.66 | 2,680,250 | — | — |
| 2025-01-17 | $62.68 | $207.99 | 3,375,643 | — | — |
| 2025-01-16 | $62.43 | $207.17 | 1,599,377 | — | — |
| 2025-01-15 | $61.62 | $204.48 | 2,344,586 | — | — |
| 2025-01-14 | $61.64 | $204.55 | 2,271,060 | — | — |
| 2025-01-13 | $61.97 | $205.64 | 1,643,510 | — | — |
| 2025-01-10 | $62.08 | $206.01 | 2,413,939 | — | — |
| 2025-01-08 | $63.22 | $209.78 | 1,755,221 | — | — |
| 2025-01-07 | $62.89 | $208.70 | 2,007,502 | — | — |
| 2025-01-06 | $62.42 | $207.13 | 1,890,552 | — | — |
| 2025-01-03 | $63.64 | $211.17 | 2,083,159 | — | — |
| 2025-01-02 | $63.65 | $211.20 | 1,697,501 | — | — |