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 | $58.54 | $145.73 | 1,129,000 | — | — |
| 2025-12-30 | $58.70 | $146.13 | 973,300 | — | — |
| 2025-12-29 | $58.83 | $146.45 | 1,154,400 | — | — |
| 2025-12-26 | $59.51 | $148.15 | 751,000 | — | — |
| 2025-12-24 | $59.55 | $148.24 | 622,700 | — | — |
| 2025-12-23 | $59.26 | $147.52 | 1,293,100 | — | — |
| 2025-12-22 | $60.21 | $149.89 | 1,818,400 | — | — |
| 2025-12-19 | $59.94 | $149.22 | 2,756,800 | — | — |
| 2025-12-18 | $59.56 | $148.27 | 1,436,500 | — | — |
| 2025-12-17 | $59.29 | $147.60 | 2,254,300 | — | — |
| 2025-12-16 | $59.33 | $147.70 | 1,472,000 | — | — |
| 2025-12-15 | $59.15 | $147.25 | 1,100,600 | — | — |
| 2025-12-12 | $58.99 | $146.85 | 1,126,200 | — | — |
| 2025-12-11 | $59.41 | $147.90 | 1,627,800 | — | — |
| 2025-12-10 | $58.84 | $146.48 | 2,686,100 | — | — |
| 2025-12-09 | $56.10 | $139.66 | 1,544,500 | — | — |
| 2025-12-08 | $55.63 | $138.49 | 1,224,400 | — | — |
| 2025-12-05 | $55.45 | $138.04 | 1,422,500 | — | — |
| 2025-12-04 | $55.73 | $138.74 | 996,700 | — | — |
| 2025-12-03 | $54.82 | $136.47 | 1,229,300 | — | — |
| 2025-12-02 | $54.06 | $134.58 | 1,790,500 | — | — |
| 2025-12-01 | $54.08 | $134.63 | 1,164,000 | — | — |
| 2025-11-28 | $53.23 | $132.51 | 536,100 | — | — |
| 2025-11-26 | $53.26 | $132.59 | 767,700 | — | — |
| 2025-11-25 | $53.23 | $132.51 | 1,506,800 | — | — |
| 2025-11-24 | $51.89 | $129.18 | 1,517,000 | — | — |
| 2025-11-21 | $52.12 | $129.75 | 2,142,600 | — | — |
| 2025-11-20 | $50.44 | $125.57 | 1,684,700 | — | — |
| 2025-11-19 | $50.43 | $125.54 | 1,528,500 | — | — |
| 2025-11-18 | $49.34 | $122.83 | 1,721,200 | — | — |
| 2025-11-17 | $48.92 | $121.78 | 1,809,400 | — | — |
| 2025-11-14 | $51.02 | $127.01 | 1,187,400 | — | — |
| 2025-11-13 | $50.91 | $126.74 | 1,645,800 | — | — |
| 2025-11-12 | $52.45 | $129.45 | 1,301,400 | — | — |
| 2025-11-11 | $52.67 | $129.99 | 1,445,100 | — | — |
| 2025-11-10 | $52.61 | $129.84 | 1,515,400 | — | — |
| 2025-11-07 | $52.24 | $128.93 | 1,377,400 | — | — |
| 2025-11-06 | $51.25 | $126.49 | 1,946,100 | — | — |
| 2025-11-05 | $51.88 | $128.04 | 1,211,900 | — | — |
| 2025-11-04 | $51.45 | $126.98 | 1,051,900 | — | — |
| 2025-11-03 | $51.77 | $127.77 | 1,247,400 | — | — |
| 2025-10-31 | $52.11 | $128.61 | 1,667,600 | — | — |
| 2025-10-30 | $51.94 | $128.19 | 1,387,100 | — | — |
| 2025-10-29 | $51.51 | $127.13 | 1,714,200 | — | — |
| 2025-10-28 | $52.24 | $128.93 | 1,926,900 | — | — |
| 2025-10-27 | $52.85 | $130.44 | 3,065,600 | — | — |
| 2025-10-24 | $53.12 | $131.10 | 1,808,200 | — | — |
| 2025-10-23 | $51.68 | $127.55 | 1,691,600 | — | — |
| 2025-10-22 | $51.69 | $127.57 | 1,910,100 | — | — |
| 2025-10-21 | $52.70 | $130.07 | 3,848,300 | — | — |
| 2025-10-20 | $51.98 | $128.29 | 5,946,700 | — | — |
| 2025-10-17 | $49.67 | $122.59 | 8,968,400 | — | — |
| 2025-10-16 | $46.93 | $115.83 | 10,742,300 | — | — |
| 2025-10-15 | $54.03 | $133.35 | 1,526,100 | — | — |
| 2025-10-14 | $55.27 | $136.41 | 1,411,900 | — | — |
| 2025-10-13 | $53.84 | $132.88 | 1,412,500 | — | — |
| 2025-10-10 | $52.35 | $129.20 | 1,295,200 | — | — |
| 2025-10-09 | $55.83 | $137.79 | 1,342,800 | — | — |
| 2025-10-08 | $56.10 | $138.46 | 1,227,300 | — | — |
| 2025-10-07 | $56.71 | $139.96 | 1,307,200 | — | — |
| 2025-10-06 | $56.87 | $140.36 | 1,766,900 | — | — |
| 2025-10-03 | $56.93 | $140.51 | 1,162,900 | — | — |
| 2025-10-02 | $56.39 | $139.17 | 1,227,500 | — | — |
| 2025-10-01 | $56.48 | $139.40 | 1,135,800 | — | — |
| 2025-09-30 | $56.58 | $139.64 | 1,628,800 | — | — |
| 2025-09-29 | $57.00 | $140.68 | 1,212,800 | — | — |
| 2025-09-26 | $57.54 | $142.01 | 1,143,600 | — | — |
| 2025-09-25 | $57.30 | $141.42 | 1,591,000 | — | — |
| 2025-09-24 | $56.91 | $140.46 | 1,558,200 | — | — |
| 2025-09-23 | $57.29 | $141.40 | 1,794,400 | — | — |
| 2025-09-22 | $57.09 | $140.90 | 1,814,200 | — | — |
| 2025-09-19 | $58.70 | $144.87 | 3,451,000 | — | — |
| 2025-09-18 | $59.15 | $145.99 | 1,257,100 | — | — |
| 2025-09-17 | $57.50 | $141.91 | 1,404,300 | — | — |
| 2025-09-16 | $56.50 | $139.45 | 1,310,800 | — | — |
| 2025-09-15 | $57.07 | $140.85 | 1,484,700 | — | — |
| 2025-09-12 | $58.42 | $144.18 | 1,343,000 | — | — |
| 2025-09-11 | $58.26 | $143.79 | 1,633,600 | — | — |
| 2025-09-10 | $57.98 | $143.10 | 2,099,300 | — | — |
| 2025-09-09 | $56.90 | $140.43 | 1,011,500 | — | — |
| 2025-09-08 | $57.02 | $140.73 | 1,733,400 | — | — |
| 2025-09-05 | $56.52 | $139.49 | 1,643,700 | — | — |
| 2025-09-04 | $58.11 | $143.42 | 994,200 | — | — |
| 2025-09-03 | $57.42 | $141.72 | 784,900 | — | — |
| 2025-09-02 | $57.30 | $141.42 | 913,600 | — | — |
| 2025-08-29 | $58.01 | $143.17 | 1,190,700 | — | — |
| 2025-08-28 | $57.82 | $142.70 | 1,184,500 | — | — |
| 2025-08-27 | $58.00 | $143.15 | 2,001,600 | — | — |
| 2025-08-26 | $56.82 | $140.24 | 1,254,200 | — | — |
| 2025-08-25 | $55.91 | $137.99 | 1,311,500 | — | — |
| 2025-08-22 | $55.86 | $137.87 | 1,594,500 | — | — |
| 2025-08-21 | $53.50 | $132.04 | 1,067,700 | — | — |
| 2025-08-20 | $53.78 | $132.73 | 1,247,600 | — | — |
| 2025-08-19 | $53.14 | $131.15 | 1,205,200 | — | — |
| 2025-08-18 | $53.27 | $131.47 | 1,073,100 | — | — |
| 2025-08-15 | $52.67 | $129.99 | 1,075,200 | — | — |
| 2025-08-14 | $53.77 | $132.71 | 1,312,600 | — | — |
| 2025-08-13 | $53.86 | $131.82 | 1,798,400 | — | — |
| 2025-08-12 | $53.16 | $130.11 | 1,302,700 | — | — |
| 2025-08-11 | $51.78 | $126.73 | 1,798,800 | — | — |
| 2025-08-08 | $52.04 | $127.36 | 1,349,000 | — | — |
| 2025-08-07 | $51.20 | $125.31 | 2,352,200 | — | — |
| 2025-08-06 | $51.52 | $126.09 | 1,437,700 | — | — |
| 2025-08-05 | $52.47 | $128.42 | 1,416,500 | — | — |
| 2025-08-04 | $52.76 | $129.13 | 1,756,200 | — | — |
| 2025-08-01 | $52.08 | $127.46 | 1,451,100 | — | — |
| 2025-07-31 | $53.62 | $131.23 | 1,357,500 | — | — |
| 2025-07-30 | $54.21 | $132.68 | 1,276,000 | — | — |
| 2025-07-29 | $54.77 | $134.05 | 942,000 | — | — |
| 2025-07-28 | $55.36 | $135.49 | 1,020,400 | — | — |
| 2025-07-25 | $55.38 | $135.54 | 1,806,900 | — | — |
| 2025-07-24 | $55.18 | $135.05 | 2,086,900 | — | — |
| 2025-07-23 | $56.54 | $138.38 | 1,669,800 | — | — |
| 2025-07-22 | $56.85 | $139.14 | 3,964,300 | — | — |
| 2025-07-21 | $56.59 | $138.50 | 2,251,500 | — | — |
| 2025-07-18 | $56.80 | $139.01 | 1,377,500 | — | — |
| 2025-07-17 | $56.41 | $138.06 | 1,227,800 | — | — |
| 2025-07-16 | $55.10 | $134.85 | 1,057,300 | — | — |
| 2025-07-15 | $54.54 | $133.48 | 1,322,900 | — | — |
| 2025-07-14 | $56.92 | $139.31 | 1,738,200 | — | — |
| 2025-07-11 | $56.20 | $137.55 | 1,306,000 | — | — |
| 2025-07-10 | $56.30 | $137.79 | 2,220,900 | — | — |
| 2025-07-09 | $55.65 | $136.20 | 1,060,900 | — | — |
| 2025-07-08 | $55.55 | $135.96 | 1,739,600 | — | — |
| 2025-07-07 | $55.16 | $135.00 | 1,550,700 | — | — |
| 2025-07-03 | $55.50 | $135.83 | 1,082,800 | — | — |
| 2025-07-02 | $54.77 | $134.05 | 1,421,100 | — | — |
| 2025-07-01 | $53.75 | $131.55 | 1,965,200 | — | — |
| 2025-06-30 | $51.94 | $127.12 | 1,174,800 | — | — |
| 2025-06-27 | $51.47 | $125.97 | 1,556,900 | — | — |
| 2025-06-26 | $51.40 | $125.80 | 1,021,900 | — | — |
| 2025-06-25 | $50.13 | $122.69 | 662,900 | — | — |
| 2025-06-24 | $50.09 | $122.59 | 986,000 | — | — |
| 2025-06-23 | $49.47 | $121.07 | 1,208,000 | — | — |
| 2025-06-20 | $48.58 | $118.90 | 1,483,700 | — | — |
| 2025-06-18 | $48.33 | $118.28 | 1,601,600 | — | — |
| 2025-06-17 | $47.28 | $115.71 | 1,590,500 | — | — |
| 2025-06-16 | $47.85 | $117.11 | 1,119,900 | — | — |
| 2025-06-13 | $47.43 | $116.08 | 1,093,100 | — | — |
| 2025-06-12 | $48.72 | $119.24 | 987,400 | — | — |
| 2025-06-11 | $48.91 | $119.70 | 1,500,200 | — | — |
| 2025-06-10 | $49.80 | $121.88 | 934,600 | — | — |
| 2025-06-09 | $49.30 | $120.66 | 887,300 | — | — |
| 2025-06-06 | $49.28 | $120.61 | 1,078,500 | — | — |
| 2025-06-05 | $47.68 | $116.69 | 827,700 | — | — |
| 2025-06-04 | $47.58 | $116.45 | 739,800 | — | — |
| 2025-06-03 | $48.25 | $118.09 | 1,583,900 | — | — |
| 2025-06-02 | $46.95 | $114.91 | 1,352,000 | — | — |
| 2025-05-30 | $47.36 | $115.91 | 1,410,900 | — | — |
| 2025-05-29 | $47.73 | $116.82 | 1,421,500 | — | — |
| 2025-05-28 | $46.93 | $114.86 | 975,900 | — | — |
| 2025-05-27 | $47.71 | $116.77 | 935,400 | — | — |
| 2025-05-23 | $46.58 | $114.00 | 1,350,500 | — | — |
| 2025-05-22 | $46.96 | $114.93 | 1,635,600 | — | — |
| 2025-05-21 | $46.64 | $114.15 | 1,419,300 | — | — |
| 2025-05-20 | $48.63 | $119.02 | 797,800 | — | — |
| 2025-05-19 | $49.08 | $120.12 | 1,183,200 | — | — |
| 2025-05-16 | $49.22 | $120.46 | 759,700 | — | — |
| 2025-05-15 | $49.06 | $120.07 | 935,300 | — | — |
| 2025-05-14 | $49.55 | $120.22 | 934,900 | — | — |
| 2025-05-13 | $49.92 | $121.12 | 1,137,700 | — | — |
| 2025-05-12 | $49.46 | $120.00 | 2,659,300 | — | — |
| 2025-05-09 | $46.51 | $112.84 | 959,400 | — | — |
| 2025-05-08 | $46.77 | $113.47 | 1,545,400 | — | — |
| 2025-05-07 | $45.39 | $110.13 | 1,923,700 | — | — |
| 2025-05-06 | $45.39 | $110.13 | 3,559,800 | — | — |
| 2025-05-05 | $46.50 | $112.82 | 946,700 | — | — |
| 2025-05-02 | $46.61 | $113.09 | 1,869,700 | — | — |
| 2025-05-01 | $45.35 | $110.03 | 1,944,500 | — | — |
| 2025-04-30 | $44.97 | $109.11 | 1,596,000 | — | — |
| 2025-04-29 | $45.26 | $109.81 | 1,486,900 | — | — |
| 2025-04-28 | $44.94 | $109.03 | 1,874,800 | — | — |
| 2025-04-25 | $44.84 | $108.79 | 992,900 | — | — |
| 2025-04-24 | $45.25 | $109.79 | 1,628,600 | — | — |
| 2025-04-23 | $44.32 | $107.53 | 2,005,700 | — | — |
| 2025-04-22 | $43.13 | $104.64 | 3,149,100 | — | — |
| 2025-04-21 | $43.62 | $105.83 | 2,816,700 | — | — |
| 2025-04-17 | $44.28 | $107.43 | 1,796,600 | — | — |
| 2025-04-16 | $43.36 | $105.20 | 978,000 | — | — |
| 2025-04-15 | $43.79 | $106.24 | 1,380,600 | — | — |
| 2025-04-14 | $42.90 | $104.08 | 1,410,700 | — | — |
| 2025-04-11 | $42.00 | $101.90 | 1,873,000 | — | — |
| 2025-04-10 | $42.47 | $103.04 | 2,416,300 | — | — |
| 2025-04-09 | $45.73 | $110.95 | 4,350,400 | — | — |
| 2025-04-08 | $42.17 | $102.31 | 2,497,100 | — | — |
| 2025-04-07 | $42.65 | $103.48 | 6,208,800 | — | — |
| 2025-04-04 | $41.39 | $100.42 | 3,582,600 | — | — |
| 2025-04-03 | $43.81 | $106.29 | 3,190,700 | — | — |
| 2025-04-02 | $50.44 | $122.38 | 1,053,900 | — | — |
| 2025-04-01 | $49.48 | $120.05 | 1,054,700 | — | — |
| 2025-03-31 | $49.86 | $120.97 | 1,229,700 | — | — |
| 2025-03-28 | $49.47 | $120.02 | 1,478,900 | — | — |
| 2025-03-27 | $50.26 | $121.94 | 1,135,400 | — | — |
| 2025-03-26 | $50.66 | $122.91 | 968,200 | — | — |
| 2025-03-25 | $51.01 | $123.76 | 1,960,700 | — | — |
| 2025-03-24 | $50.82 | $123.30 | 1,496,200 | — | — |
| 2025-03-21 | $49.51 | $120.12 | 12,259,700 | — | — |
| 2025-03-20 | $49.64 | $120.44 | 1,874,000 | — | — |
| 2025-03-19 | $49.34 | $119.71 | 1,349,400 | — | — |
| 2025-03-18 | $48.23 | $117.02 | 1,875,700 | — | — |
| 2025-03-17 | $48.88 | $118.59 | 2,326,900 | — | — |
| 2025-03-14 | $48.63 | $117.99 | 1,583,300 | — | — |
| 2025-03-13 | $47.00 | $114.03 | 1,287,300 | — | — |
| 2025-03-12 | $47.94 | $116.31 | 1,704,900 | — | — |
| 2025-03-11 | $47.33 | $114.83 | 2,180,700 | — | — |
| 2025-03-10 | $47.22 | $114.57 | 2,920,700 | — | — |
| 2025-03-07 | $50.15 | $121.67 | 1,876,700 | — | — |
| 2025-03-06 | $50.33 | $122.11 | 1,579,800 | — | — |
| 2025-03-05 | $51.28 | $124.42 | 1,842,400 | — | — |
| 2025-03-04 | $51.03 | $123.81 | 2,135,800 | — | — |
| 2025-03-03 | $52.96 | $128.49 | 1,727,600 | — | — |
| 2025-02-28 | $54.04 | $131.11 | 1,207,100 | — | — |
| 2025-02-27 | $53.64 | $130.14 | 1,380,400 | — | — |
| 2025-02-26 | $53.34 | $129.41 | 2,443,300 | — | — |
| 2025-02-25 | $52.89 | $128.32 | 2,418,800 | — | — |
| 2025-02-24 | $52.85 | $128.22 | 1,353,700 | — | — |
| 2025-02-21 | $53.42 | $129.61 | 1,364,400 | — | — |
| 2025-02-20 | $55.12 | $133.73 | 1,250,700 | — | — |
| 2025-02-19 | $56.46 | $136.98 | 1,178,100 | — | — |
| 2025-02-18 | $56.78 | $137.76 | 1,409,900 | — | — |
| 2025-02-14 | $55.74 | $135.24 | 1,341,300 | — | — |
| 2025-02-13 | $55.45 | $134.53 | 1,293,100 | — | — |
| 2025-02-12 | $55.47 | $133.54 | 853,800 | — | — |
| 2025-02-11 | $56.84 | $136.84 | 1,031,300 | — | — |
| 2025-02-10 | $56.03 | $134.89 | 986,500 | — | — |
| 2025-02-07 | $57.26 | $137.85 | 907,300 | — | — |
| 2025-02-06 | $58.27 | $140.28 | 1,170,300 | — | — |
| 2025-02-05 | $57.43 | $138.26 | 1,000,700 | — | — |
| 2025-02-04 | $57.07 | $137.39 | 1,327,900 | — | — |
| 2025-02-03 | $56.25 | $135.42 | 808,000 | — | — |
| 2025-01-31 | $57.86 | $139.29 | 1,023,600 | — | — |
| 2025-01-30 | $58.29 | $140.33 | 877,700 | — | — |
| 2025-01-29 | $57.64 | $138.76 | 1,229,200 | — | — |
| 2025-01-28 | $57.77 | $139.07 | 1,018,900 | — | — |
| 2025-01-27 | $57.80 | $139.15 | 1,164,700 | — | — |
| 2025-01-24 | $58.64 | $141.17 | 1,191,400 | — | — |
| 2025-01-23 | $58.02 | $139.68 | 1,200,900 | — | — |
| 2025-01-22 | $58.09 | $139.85 | 2,082,800 | — | — |
| 2025-01-21 | $59.03 | $142.11 | 2,146,700 | — | — |
| 2025-01-17 | $58.04 | $139.72 | 1,200,600 | — | — |
| 2025-01-16 | $57.28 | $137.90 | 1,514,000 | — | — |
| 2025-01-15 | $58.20 | $140.11 | 1,413,600 | — | — |
| 2025-01-14 | $56.48 | $135.97 | 1,453,300 | — | — |
| 2025-01-13 | $54.35 | $130.84 | 1,091,200 | — | — |
| 2025-01-10 | $53.34 | $128.41 | 1,415,200 | — | — |
| 2025-01-08 | $54.87 | $132.09 | 743,100 | — | — |
| 2025-01-07 | $55.40 | $133.37 | 1,497,600 | — | — |
| 2025-01-06 | $55.02 | $132.45 | 1,068,600 | — | — |
| 2025-01-03 | $54.89 | $132.14 | 755,200 | — | — |
| 2025-01-02 | $54.07 | $130.17 | 933,000 | — | — |