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
- 1983-11-21 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 | $40.73 | $305.47 | 17,454,800 | — | — |
| 2025-12-30 | $40.70 | $305.25 | 15,581,300 | — | — |
| 2025-12-29 | $40.48 | $303.60 | 16,846,700 | — | — |
| 2025-12-26 | $40.48 | $303.60 | 11,875,400 | — | — |
| 2025-12-24 | $40.32 | $302.40 | 7,949,500 | — | — |
| 2025-12-23 | $39.92 | $299.40 | 19,761,800 | — | — |
| 2025-12-22 | $39.98 | $299.85 | 21,111,600 | — | — |
| 2025-12-19 | $39.82 | $298.65 | 53,345,100 | — | — |
| 2025-12-18 | $40.41 | $303.07 | 18,822,600 | — | — |
| 2025-12-17 | $40.88 | $306.60 | 22,316,100 | — | — |
| 2025-12-16 | $40.75 | $305.62 | 22,709,800 | — | — |
| 2025-12-15 | $40.80 | $306.00 | 34,725,800 | — | — |
| 2025-12-12 | $40.89 | $306.67 | 20,600,000 | — | — |
| 2025-12-11 | $40.22 | $301.65 | 21,895,000 | — | — |
| 2025-12-10 | $39.92 | $299.40 | 40,053,400 | — | — |
| 2025-12-09 | $40.14 | $301.05 | 31,770,600 | — | — |
| 2025-12-08 | $41.30 | $309.75 | 22,932,000 | — | — |
| 2025-12-05 | $41.69 | $312.67 | 27,802,700 | — | — |
| 2025-12-04 | $41.26 | $309.45 | 28,382,300 | — | — |
| 2025-12-03 | $40.67 | $305.02 | 19,910,700 | — | — |
| 2025-12-02 | $40.61 | $304.57 | 23,194,100 | — | — |
| 2025-12-01 | $40.74 | $305.55 | 19,655,900 | — | — |
| 2025-11-28 | $41.11 | $308.32 | 9,926,300 | — | — |
| 2025-11-26 | $40.88 | $306.60 | 15,186,100 | — | — |
| 2025-11-25 | $40.59 | $304.42 | 24,375,300 | — | — |
| 2025-11-24 | $40.21 | $301.57 | 44,805,100 | — | — |
| 2025-11-21 | $41.23 | $309.22 | 32,037,600 | — | — |
| 2025-11-20 | $40.76 | $305.70 | 32,173,600 | — | — |
| 2025-11-19 | $41.19 | $308.92 | 21,895,000 | — | — |
| 2025-11-18 | $41.48 | $311.10 | 24,067,500 | — | — |
| 2025-11-17 | $41.01 | $307.57 | 21,620,800 | — | — |
| 2025-11-14 | $41.06 | $307.95 | 29,368,500 | — | — |
| 2025-11-13 | $41.11 | $308.32 | 30,487,400 | — | — |
| 2025-11-12 | $40.80 | $306.00 | 17,834,000 | — | — |
| 2025-11-11 | $40.70 | $305.25 | 25,360,900 | — | — |
| 2025-11-10 | $39.85 | $298.87 | 22,414,400 | — | — |
| 2025-11-07 | $40.03 | $300.22 | 28,389,500 | — | — |
| 2025-11-06 | $39.82 | $298.65 | 30,949,700 | — | — |
| 2025-11-05 | $39.69 | $297.67 | 22,947,100 | — | — |
| 2025-11-04 | $39.32 | $294.90 | 33,632,800 | — | — |
| 2025-11-03 | $39.47 | $296.02 | 39,851,100 | — | — |
| 2025-10-31 | $39.74 | $298.05 | 52,181,800 | — | — |
| 2025-10-30 | $38.96 | $292.20 | 47,371,000 | — | — |
| 2025-10-29 | $40.21 | $301.57 | 53,730,200 | — | — |
| 2025-10-28 | $39.32 | $294.90 | 30,719,200 | — | — |
| 2025-10-27 | $39.23 | $294.22 | 27,487,200 | — | — |
| 2025-10-24 | $38.82 | $291.15 | 27,485,700 | — | — |
| 2025-10-23 | $38.40 | $288.00 | 52,663,600 | — | — |
| 2025-10-22 | $39.80 | $298.50 | 31,009,500 | — | — |
| 2025-10-21 | $40.30 | $302.25 | 29,881,700 | — | — |
| 2025-10-20 | $40.80 | $306.00 | 28,079,200 | — | — |
| 2025-10-17 | $40.55 | $304.12 | 20,523,500 | — | — |
| 2025-10-16 | $40.36 | $302.70 | 16,751,200 | — | — |
| 2025-10-15 | $40.38 | $302.85 | 18,233,200 | — | — |
| 2025-10-14 | $40.55 | $304.12 | 22,346,100 | — | — |
| 2025-10-13 | $39.75 | $298.12 | 26,453,700 | — | — |
| 2025-10-10 | $39.85 | $298.87 | 38,107,700 | — | — |
| 2025-10-09 | $40.83 | $301.05 | 34,868,200 | — | — |
| 2025-10-08 | $41.32 | $304.66 | 35,601,000 | — | — |
| 2025-10-07 | $41.40 | $305.25 | 34,001,300 | — | — |
| 2025-10-06 | $41.44 | $305.55 | 75,944,200 | — | — |
| 2025-10-03 | $43.67 | $321.99 | 18,016,000 | — | — |
| 2025-10-02 | $43.40 | $320.00 | 21,550,100 | — | — |
| 2025-10-01 | $43.83 | $323.17 | 19,921,900 | — | — |
| 2025-09-30 | $43.95 | $324.05 | 24,399,100 | — | — |
| 2025-09-29 | $43.25 | $318.89 | 15,854,500 | — | — |
| 2025-09-26 | $43.61 | $321.55 | 12,456,200 | — | — |
| 2025-09-25 | $43.35 | $319.63 | 19,012,200 | — | — |
| 2025-09-24 | $43.18 | $318.38 | 21,162,400 | — | — |
| 2025-09-23 | $43.35 | $319.63 | 16,796,400 | — | — |
| 2025-09-22 | $43.16 | $318.23 | 18,507,700 | — | — |
| 2025-09-19 | $43.48 | $320.59 | 29,164,200 | — | — |
| 2025-09-18 | $43.67 | $321.99 | 16,507,300 | — | — |
| 2025-09-17 | $44.21 | $325.97 | 14,414,000 | — | — |
| 2025-09-16 | $43.74 | $322.50 | 16,173,600 | — | — |
| 2025-09-15 | $43.87 | $323.46 | 15,034,700 | — | — |
| 2025-09-12 | $43.97 | $324.20 | 13,723,500 | — | — |
| 2025-09-11 | $44.14 | $325.45 | 15,510,600 | — | — |
| 2025-09-10 | $43.49 | $320.66 | 14,807,800 | — | — |
| 2025-09-09 | $43.57 | $321.25 | 15,595,500 | — | — |
| 2025-09-08 | $43.32 | $319.41 | 30,273,900 | — | — |
| 2025-09-05 | $44.38 | $327.22 | 13,406,700 | — | — |
| 2025-09-04 | $44.18 | $325.75 | 14,480,500 | — | — |
| 2025-09-03 | $43.74 | $322.50 | 21,828,500 | — | — |
| 2025-09-02 | $43.80 | $322.95 | 21,123,700 | — | — |
| 2025-08-29 | $44.23 | $326.12 | 14,792,700 | — | — |
| 2025-08-28 | $43.93 | $323.91 | 15,842,800 | — | — |
| 2025-08-27 | $44.27 | $326.41 | 12,046,600 | — | — |
| 2025-08-26 | $43.96 | $324.13 | 17,328,200 | — | — |
| 2025-08-25 | $44.23 | $326.12 | 16,021,200 | — | — |
| 2025-08-22 | $44.44 | $327.67 | 19,123,700 | — | — |
| 2025-08-21 | $45.03 | $332.02 | 11,866,800 | — | — |
| 2025-08-20 | $45.06 | $332.24 | 20,982,100 | — | — |
| 2025-08-19 | $44.94 | $331.35 | 17,944,200 | — | — |
| 2025-08-18 | $44.39 | $327.30 | 12,692,100 | — | — |
| 2025-08-15 | $44.24 | $326.19 | 21,239,200 | — | — |
| 2025-08-14 | $43.50 | $320.73 | 10,582,800 | — | — |
| 2025-08-13 | $43.71 | $322.28 | 14,327,700 | — | — |
| 2025-08-12 | $43.25 | $318.89 | 12,469,300 | — | — |
| 2025-08-11 | $43.18 | $318.38 | 12,914,900 | — | — |
| 2025-08-08 | $43.15 | $318.15 | 13,057,000 | — | — |
| 2025-08-07 | $42.95 | $316.68 | 15,543,400 | — | — |
| 2025-08-06 | $42.35 | $312.26 | 17,812,000 | — | — |
| 2025-08-05 | $42.67 | $314.61 | 14,863,700 | — | — |
| 2025-08-04 | $42.95 | $316.68 | 13,629,900 | — | — |
| 2025-08-01 | $42.88 | $316.16 | 20,841,300 | — | — |
| 2025-07-31 | $42.76 | $315.28 | 25,538,700 | — | — |
| 2025-07-30 | $42.60 | $314.10 | 13,313,300 | — | — |
| 2025-07-29 | $42.71 | $314.91 | 13,118,500 | — | — |
| 2025-07-28 | $42.36 | $312.33 | 18,243,700 | — | — |
| 2025-07-25 | $43.08 | $317.64 | 16,571,500 | — | — |
| 2025-07-24 | $43.08 | $317.64 | 20,411,000 | — | — |
| 2025-07-23 | $42.84 | $315.87 | 23,357,200 | — | — |
| 2025-07-22 | $42.96 | $316.75 | 23,521,000 | — | — |
| 2025-07-21 | $42.49 | $313.29 | 47,574,000 | — | — |
| 2025-07-18 | $40.84 | $301.12 | 21,079,700 | — | — |
| 2025-07-17 | $40.95 | $301.93 | 18,411,200 | — | — |
| 2025-07-16 | $41.25 | $304.14 | 17,971,300 | — | — |
| 2025-07-15 | $41.26 | $304.22 | 15,653,200 | — | — |
| 2025-07-14 | $41.58 | $306.58 | 15,757,300 | — | — |
| 2025-07-11 | $41.62 | $306.87 | 20,174,300 | — | — |
| 2025-07-10 | $42.03 | $309.90 | 19,359,300 | — | — |
| 2025-07-09 | $42.61 | $309.17 | 23,519,800 | — | — |
| 2025-07-08 | $43.06 | $312.44 | 16,736,200 | — | — |
| 2025-07-07 | $42.80 | $310.55 | 22,039,300 | — | — |
| 2025-07-03 | $43.55 | $315.99 | 10,301,300 | — | — |
| 2025-07-02 | $43.59 | $316.28 | 18,313,900 | — | — |
| 2025-07-01 | $43.68 | $316.94 | 19,233,200 | — | — |
| 2025-06-30 | $43.27 | $313.96 | 22,796,000 | — | — |
| 2025-06-27 | $42.31 | $307.00 | 21,439,600 | — | — |
| 2025-06-26 | $42.10 | $305.47 | 15,870,000 | — | — |
| 2025-06-25 | $42.12 | $305.62 | 15,599,700 | — | — |
| 2025-06-24 | $42.63 | $309.32 | 16,716,300 | — | — |
| 2025-06-23 | $42.36 | $307.36 | 16,014,400 | — | — |
| 2025-06-20 | $41.70 | $302.57 | 37,068,100 | — | — |
| 2025-06-18 | $41.67 | $302.35 | 18,654,200 | — | — |
| 2025-06-17 | $41.85 | $303.66 | 23,028,200 | — | — |
| 2025-06-16 | $42.50 | $308.38 | 20,449,300 | — | — |
| 2025-06-13 | $43.01 | $312.08 | 13,544,100 | — | — |
| 2025-06-12 | $43.16 | $313.16 | 22,370,500 | — | — |
| 2025-06-11 | $43.74 | $317.37 | 14,602,100 | — | — |
| 2025-06-10 | $44.13 | $320.20 | 13,724,100 | — | — |
| 2025-06-09 | $43.65 | $316.72 | 13,399,400 | — | — |
| 2025-06-06 | $43.80 | $317.81 | 10,135,200 | — | — |
| 2025-06-05 | $43.30 | $314.18 | 12,095,900 | — | — |
| 2025-06-04 | $43.24 | $313.74 | 14,360,100 | — | — |
| 2025-06-03 | $43.83 | $318.03 | 13,140,900 | — | — |
| 2025-06-02 | $44.10 | $319.98 | 11,873,300 | — | — |
| 2025-05-30 | $43.96 | $318.97 | 26,569,500 | — | — |
| 2025-05-29 | $43.33 | $314.40 | 9,960,400 | — | — |
| 2025-05-28 | $43.13 | $312.95 | 12,783,000 | — | — |
| 2025-05-27 | $43.50 | $315.63 | 12,873,700 | — | — |
| 2025-05-23 | $43.32 | $314.32 | 12,393,400 | — | — |
| 2025-05-22 | $43.13 | $312.95 | 14,947,700 | — | — |
| 2025-05-21 | $43.75 | $317.45 | 16,038,600 | — | — |
| 2025-05-20 | $44.22 | $320.86 | 12,189,900 | — | — |
| 2025-05-19 | $44.31 | $321.51 | 14,778,600 | — | — |
| 2025-05-16 | $43.99 | $319.19 | 13,407,700 | — | — |
| 2025-05-15 | $43.48 | $315.49 | 14,608,000 | — | — |
| 2025-05-14 | $42.35 | $307.29 | 20,447,500 | — | — |
| 2025-05-13 | $42.65 | $309.46 | 20,069,600 | — | — |
| 2025-05-12 | $43.00 | $312.00 | 20,160,000 | — | — |
| 2025-05-09 | $43.61 | $316.43 | 10,878,400 | — | — |
| 2025-05-08 | $43.61 | $316.43 | 14,967,400 | — | — |
| 2025-05-07 | $43.89 | $318.46 | 12,826,600 | — | — |
| 2025-05-06 | $44.15 | $320.35 | 12,131,500 | — | — |
| 2025-05-05 | $43.54 | $315.92 | 9,210,000 | — | — |
| 2025-05-02 | $43.74 | $317.37 | 15,366,500 | — | — |
| 2025-05-01 | $43.30 | $314.18 | 18,921,900 | — | — |
| 2025-04-30 | $44.06 | $319.69 | 29,563,000 | — | — |
| 2025-04-29 | $42.95 | $311.64 | 14,712,800 | — | — |
| 2025-04-28 | $42.39 | $307.58 | 16,188,500 | — | — |
| 2025-04-25 | $41.91 | $304.09 | 23,361,900 | — | — |
| 2025-04-24 | $42.81 | $310.62 | 16,597,300 | — | — |
| 2025-04-23 | $42.70 | $309.83 | 29,402,100 | — | — |
| 2025-04-22 | $43.19 | $313.38 | 37,633,800 | — | — |
| 2025-04-21 | $42.93 | $311.50 | 23,802,500 | — | — |
| 2025-04-17 | $44.04 | $319.55 | 16,504,800 | — | — |
| 2025-04-16 | $43.61 | $316.43 | 17,271,600 | — | — |
| 2025-04-15 | $44.48 | $322.74 | 21,795,300 | — | — |
| 2025-04-14 | $44.30 | $321.44 | 24,323,000 | — | — |
| 2025-04-11 | $43.73 | $317.30 | 30,144,300 | — | — |
| 2025-04-10 | $42.92 | $311.42 | 36,501,700 | — | — |
| 2025-04-09 | $42.89 | $306.29 | 49,426,000 | — | — |
| 2025-04-08 | $42.17 | $301.14 | 29,790,200 | — | — |
| 2025-04-07 | $42.58 | $304.07 | 38,812,000 | — | — |
| 2025-04-04 | $43.03 | $307.29 | 42,663,400 | — | — |
| 2025-04-03 | $45.62 | $325.78 | 30,474,800 | — | — |
| 2025-04-02 | $44.74 | $319.50 | 21,924,100 | — | — |
| 2025-04-01 | $45.38 | $324.07 | 15,710,800 | — | — |
| 2025-03-31 | $45.36 | $323.92 | 27,786,900 | — | — |
| 2025-03-28 | $44.93 | $320.85 | 19,530,600 | — | — |
| 2025-03-27 | $44.96 | $321.07 | 21,905,200 | — | — |
| 2025-03-26 | $44.18 | $315.50 | 21,684,400 | — | — |
| 2025-03-25 | $43.49 | $310.57 | 21,483,200 | — | — |
| 2025-03-24 | $43.56 | $311.07 | 18,050,000 | — | — |
| 2025-03-21 | $43.99 | $314.14 | 68,445,500 | — | — |
| 2025-03-20 | $43.75 | $312.43 | 18,109,300 | — | — |
| 2025-03-19 | $43.94 | $313.78 | 14,373,300 | — | — |
| 2025-03-18 | $44.23 | $315.85 | 16,254,400 | — | — |
| 2025-03-17 | $43.65 | $311.71 | 15,560,900 | — | — |
| 2025-03-14 | $43.57 | $311.14 | 17,432,100 | — | — |
| 2025-03-13 | $43.71 | $312.14 | 30,708,600 | — | — |
| 2025-03-12 | $42.59 | $304.14 | 49,650,800 | — | — |
| 2025-03-11 | $43.43 | $310.14 | 64,142,300 | — | — |
| 2025-03-10 | $46.49 | $331.99 | 39,837,000 | — | — |
| 2025-03-07 | $46.06 | $328.92 | 44,992,100 | — | — |
| 2025-03-06 | $44.23 | $315.85 | 22,845,900 | — | — |
| 2025-03-05 | $42.84 | $305.93 | 18,038,400 | — | — |
| 2025-03-04 | $42.87 | $306.14 | 32,627,500 | — | — |
| 2025-03-03 | $43.87 | $313.28 | 22,334,000 | — | — |
| 2025-02-28 | $43.10 | $307.79 | 25,197,500 | — | — |
| 2025-02-27 | $43.27 | $309.00 | 19,212,300 | — | — |
| 2025-02-26 | $43.18 | $308.36 | 18,651,400 | — | — |
| 2025-02-25 | $43.71 | $312.14 | 24,356,900 | — | — |
| 2025-02-24 | $43.32 | $309.36 | 27,560,600 | — | — |
| 2025-02-21 | $42.76 | $305.36 | 25,465,100 | — | — |
| 2025-02-20 | $42.49 | $303.43 | 19,771,700 | — | — |
| 2025-02-19 | $42.01 | $300.00 | 21,039,600 | — | — |
| 2025-02-18 | $41.20 | $294.22 | 16,357,700 | — | — |
| 2025-02-14 | $40.99 | $292.72 | 12,438,200 | — | — |
| 2025-02-13 | $41.04 | $293.07 | 17,056,700 | — | — |
| 2025-02-12 | $40.53 | $289.43 | 14,440,300 | — | — |
| 2025-02-11 | $40.49 | $289.15 | 15,182,700 | — | — |
| 2025-02-10 | $39.95 | $285.29 | 16,737,500 | — | — |
| 2025-02-07 | $39.88 | $284.79 | 15,754,800 | — | — |
| 2025-02-06 | $39.94 | $285.22 | 15,370,600 | — | — |
| 2025-02-05 | $40.13 | $286.58 | 16,830,500 | — | — |
| 2025-02-04 | $39.81 | $284.29 | 19,190,200 | — | — |
| 2025-02-03 | $39.98 | $285.50 | 27,967,100 | — | — |
| 2025-01-31 | $39.39 | $281.29 | 45,178,700 | — | — |
| 2025-01-30 | $39.47 | $281.86 | 27,913,500 | — | — |
| 2025-01-29 | $40.28 | $287.65 | 24,238,100 | — | — |
| 2025-01-28 | $40.40 | $288.50 | 21,031,900 | — | — |
| 2025-01-27 | $40.64 | $290.22 | 35,520,300 | — | — |
| 2025-01-24 | $39.54 | $282.36 | 37,123,900 | — | — |
| 2025-01-23 | $39.18 | $279.79 | 25,153,500 | — | — |
| 2025-01-22 | $38.95 | $278.15 | 31,488,900 | — | — |
| 2025-01-21 | $39.02 | $278.65 | 25,717,600 | — | — |
| 2025-01-17 | $38.78 | $276.94 | 24,082,100 | — | — |
| 2025-01-16 | $38.34 | $273.79 | 24,678,300 | — | — |
| 2025-01-15 | $38.18 | $272.65 | 27,817,100 | — | — |
| 2025-01-14 | $38.28 | $273.36 | 15,740,100 | — | — |
| 2025-01-13 | $38.12 | $272.22 | 19,734,000 | — | — |
| 2025-01-10 | $37.81 | $270.01 | 27,338,400 | — | — |
| 2025-01-08 | $38.94 | $273.24 | 22,901,600 | — | — |
| 2025-01-07 | $38.92 | $273.10 | 31,517,100 | — | — |
| 2025-01-06 | $39.61 | $277.94 | 27,115,000 | — | — |
| 2025-01-03 | $40.26 | $282.50 | 15,229,900 | — | — |
| 2025-01-02 | $40.21 | $282.15 | 22,470,200 | — | — |