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
- 1973-05-03 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 | $48.08 | $86.00 | 517,300 | — | — |
| 2025-12-30 | $48.94 | $87.53 | 566,000 | — | — |
| 2025-12-29 | $48.97 | $87.59 | 521,800 | — | — |
| 2025-12-26 | $49.28 | $88.14 | 420,300 | — | — |
| 2025-12-24 | $49.22 | $88.04 | 239,600 | — | — |
| 2025-12-23 | $49.10 | $87.82 | 574,200 | — | — |
| 2025-12-22 | $49.40 | $88.36 | 719,600 | — | — |
| 2025-12-19 | $49.76 | $89.00 | 2,485,200 | — | — |
| 2025-12-18 | $48.58 | $86.89 | 710,900 | — | — |
| 2025-12-17 | $48.71 | $87.12 | 754,600 | — | — |
| 2025-12-16 | $48.84 | $87.36 | 868,000 | — | — |
| 2025-12-15 | $49.26 | $88.11 | 793,800 | — | — |
| 2025-12-12 | $49.92 | $89.29 | 895,000 | — | — |
| 2025-12-11 | $50.49 | $90.31 | 800,600 | — | — |
| 2025-12-10 | $50.43 | $90.20 | 1,021,100 | — | — |
| 2025-12-09 | $49.25 | $88.09 | 621,700 | — | — |
| 2025-12-08 | $49.37 | $88.30 | 738,900 | — | — |
| 2025-12-05 | $49.67 | $88.84 | 760,200 | — | — |
| 2025-12-04 | $49.13 | $87.87 | 812,700 | — | — |
| 2025-12-03 | $49.31 | $88.20 | 1,003,800 | — | — |
| 2025-12-02 | $48.20 | $85.58 | 1,116,200 | — | — |
| 2025-12-01 | $47.41 | $84.18 | 1,056,700 | — | — |
| 2025-11-28 | $47.51 | $84.36 | 195,100 | — | — |
| 2025-11-26 | $47.23 | $83.86 | 536,100 | — | — |
| 2025-11-25 | $47.19 | $83.79 | 611,700 | — | — |
| 2025-11-24 | $46.36 | $82.32 | 607,200 | — | — |
| 2025-11-21 | $45.92 | $81.54 | 1,156,600 | — | — |
| 2025-11-20 | $44.37 | $78.78 | 895,700 | — | — |
| 2025-11-19 | $45.23 | $80.31 | 559,400 | — | — |
| 2025-11-18 | $45.18 | $80.22 | 836,000 | — | — |
| 2025-11-17 | $44.99 | $79.89 | 759,000 | — | — |
| 2025-11-14 | $46.45 | $82.48 | 988,900 | — | — |
| 2025-11-13 | $46.75 | $83.01 | 918,500 | — | — |
| 2025-11-12 | $47.18 | $83.77 | 756,500 | — | — |
| 2025-11-11 | $46.66 | $82.85 | 757,600 | — | — |
| 2025-11-10 | $47.08 | $83.60 | 1,193,400 | — | — |
| 2025-11-07 | $47.26 | $83.92 | 793,100 | — | — |
| 2025-11-06 | $47.17 | $83.76 | 665,500 | — | — |
| 2025-11-05 | $48.00 | $85.23 | 885,300 | — | — |
| 2025-11-04 | $47.31 | $84.00 | 849,200 | — | — |
| 2025-11-03 | $48.15 | $85.50 | 980,800 | — | — |
| 2025-10-31 | $48.45 | $86.03 | 1,104,100 | — | — |
| 2025-10-30 | $48.22 | $85.62 | 1,211,400 | — | — |
| 2025-10-29 | $48.64 | $86.37 | 1,709,200 | — | — |
| 2025-10-28 | $50.54 | $89.74 | 937,300 | — | — |
| 2025-10-27 | $51.14 | $90.81 | 1,095,900 | — | — |
| 2025-10-24 | $51.49 | $91.43 | 702,000 | — | — |
| 2025-10-23 | $52.14 | $92.58 | 1,035,500 | — | — |
| 2025-10-22 | $51.22 | $90.95 | 845,800 | — | — |
| 2025-10-21 | $52.15 | $92.60 | 728,300 | — | — |
| 2025-10-20 | $53.07 | $94.23 | 799,400 | — | — |
| 2025-10-17 | $52.08 | $92.47 | 706,200 | — | — |
| 2025-10-16 | $52.41 | $93.06 | 679,300 | — | — |
| 2025-10-15 | $52.49 | $93.20 | 691,800 | — | — |
| 2025-10-14 | $51.52 | $91.48 | 1,296,900 | — | — |
| 2025-10-13 | $50.69 | $90.01 | 829,900 | — | — |
| 2025-10-10 | $49.52 | $87.93 | 876,100 | — | — |
| 2025-10-09 | $50.94 | $90.45 | 819,000 | — | — |
| 2025-10-08 | $51.74 | $91.87 | 564,800 | — | — |
| 2025-10-07 | $51.34 | $91.16 | 587,800 | — | — |
| 2025-10-06 | $52.39 | $93.02 | 568,500 | — | — |
| 2025-10-03 | $51.86 | $92.08 | 697,200 | — | — |
| 2025-10-02 | $51.99 | $92.31 | 546,600 | — | — |
| 2025-10-01 | $52.21 | $92.70 | 573,000 | — | — |
| 2025-09-30 | $52.28 | $92.83 | 552,800 | — | — |
| 2025-09-29 | $51.73 | $91.85 | 429,900 | — | — |
| 2025-09-26 | $51.94 | $92.23 | 483,200 | — | — |
| 2025-09-25 | $51.57 | $91.57 | 698,800 | — | — |
| 2025-09-24 | $52.84 | $93.82 | 413,200 | — | — |
| 2025-09-23 | $53.01 | $94.13 | 794,200 | — | — |
| 2025-09-22 | $53.42 | $94.85 | 450,600 | — | — |
| 2025-09-19 | $53.08 | $94.25 | 2,118,000 | — | — |
| 2025-09-18 | $53.64 | $95.24 | 1,301,300 | — | — |
| 2025-09-17 | $52.31 | $92.88 | 1,052,200 | — | — |
| 2025-09-16 | $53.52 | $94.41 | 703,600 | — | — |
| 2025-09-15 | $53.35 | $94.11 | 640,000 | — | — |
| 2025-09-12 | $53.45 | $94.29 | 571,100 | — | — |
| 2025-09-11 | $54.11 | $95.45 | 942,800 | — | — |
| 2025-09-10 | $53.94 | $95.15 | 920,900 | — | — |
| 2025-09-09 | $53.13 | $93.72 | 772,800 | — | — |
| 2025-09-08 | $53.36 | $94.13 | 738,300 | — | — |
| 2025-09-05 | $53.77 | $94.85 | 1,228,200 | — | — |
| 2025-09-04 | $53.54 | $94.44 | 1,569,200 | — | — |
| 2025-09-03 | $52.43 | $92.49 | 5,784,200 | — | — |
| 2025-09-02 | $52.05 | $91.82 | 1,871,800 | — | — |
| 2025-08-29 | $54.57 | $96.26 | 598,500 | — | — |
| 2025-08-28 | $54.82 | $96.70 | 471,100 | — | — |
| 2025-08-27 | $55.01 | $97.04 | 559,100 | — | — |
| 2025-08-26 | $54.79 | $96.65 | 946,500 | — | — |
| 2025-08-25 | $55.10 | $97.20 | 566,400 | — | — |
| 2025-08-22 | $55.66 | $98.18 | 912,800 | — | — |
| 2025-08-21 | $52.82 | $93.17 | 430,400 | — | — |
| 2025-08-20 | $53.28 | $93.99 | 580,900 | — | — |
| 2025-08-19 | $53.51 | $94.39 | 420,300 | — | — |
| 2025-08-18 | $53.46 | $94.30 | 374,000 | — | — |
| 2025-08-15 | $53.47 | $94.32 | 811,300 | — | — |
| 2025-08-14 | $54.11 | $95.45 | 412,700 | — | — |
| 2025-08-13 | $54.76 | $96.60 | 584,000 | — | — |
| 2025-08-12 | $53.34 | $94.09 | 571,700 | — | — |
| 2025-08-11 | $51.74 | $91.27 | 737,000 | — | — |
| 2025-08-08 | $51.97 | $91.68 | 555,300 | — | — |
| 2025-08-07 | $51.23 | $90.37 | 1,229,100 | — | — |
| 2025-08-06 | $49.46 | $87.25 | 2,710,800 | — | — |
| 2025-08-05 | $51.89 | $91.53 | 1,025,400 | — | — |
| 2025-08-04 | $52.54 | $92.68 | 724,500 | — | — |
| 2025-08-01 | $51.87 | $91.50 | 907,200 | — | — |
| 2025-07-31 | $52.94 | $93.39 | 1,032,300 | — | — |
| 2025-07-30 | $55.15 | $97.28 | 1,108,600 | — | — |
| 2025-07-29 | $54.95 | $96.93 | 722,400 | — | — |
| 2025-07-28 | $54.12 | $95.47 | 737,700 | — | — |
| 2025-07-25 | $53.50 | $94.37 | 579,700 | — | — |
| 2025-07-24 | $53.34 | $94.09 | 958,500 | — | — |
| 2025-07-23 | $55.03 | $97.07 | 918,000 | — | — |
| 2025-07-22 | $55.03 | $97.07 | 668,700 | — | — |
| 2025-07-21 | $55.05 | $97.11 | 448,900 | — | — |
| 2025-07-18 | $55.00 | $97.02 | 469,700 | — | — |
| 2025-07-17 | $55.19 | $97.36 | 654,200 | — | — |
| 2025-07-16 | $54.98 | $96.99 | 490,500 | — | — |
| 2025-07-15 | $55.06 | $97.13 | 412,800 | — | — |
| 2025-07-14 | $55.83 | $98.48 | 490,800 | — | — |
| 2025-07-11 | $56.01 | $98.80 | 435,000 | — | — |
| 2025-07-10 | $56.30 | $99.31 | 536,600 | — | — |
| 2025-07-09 | $56.12 | $99.00 | 430,800 | — | — |
| 2025-07-08 | $56.26 | $99.24 | 920,100 | — | — |
| 2025-07-07 | $55.14 | $97.27 | 767,100 | — | — |
| 2025-07-03 | $56.27 | $99.26 | 467,500 | — | — |
| 2025-07-02 | $56.13 | $99.01 | 1,143,700 | — | — |
| 2025-07-01 | $53.93 | $95.13 | 1,885,500 | — | — |
| 2025-06-30 | $53.08 | $93.63 | 822,700 | — | — |
| 2025-06-27 | $52.66 | $92.89 | 880,800 | — | — |
| 2025-06-26 | $52.69 | $92.95 | 558,800 | — | — |
| 2025-06-25 | $52.08 | $91.87 | 501,800 | — | — |
| 2025-06-24 | $52.33 | $92.31 | 691,300 | — | — |
| 2025-06-23 | $51.72 | $91.23 | 679,200 | — | — |
| 2025-06-20 | $51.04 | $90.03 | 1,459,300 | — | — |
| 2025-06-18 | $50.95 | $89.88 | 552,900 | — | — |
| 2025-06-17 | $51.15 | $90.23 | 609,300 | — | — |
| 2025-06-16 | $51.51 | $90.86 | 452,700 | — | — |
| 2025-06-13 | $50.49 | $89.06 | 439,700 | — | — |
| 2025-06-12 | $51.53 | $90.90 | 466,800 | — | — |
| 2025-06-11 | $51.61 | $91.04 | 604,100 | — | — |
| 2025-06-10 | $52.11 | $91.92 | 533,000 | — | — |
| 2025-06-09 | $51.56 | $90.95 | 485,700 | — | — |
| 2025-06-06 | $50.99 | $89.95 | 453,200 | — | — |
| 2025-06-05 | $50.54 | $89.15 | 399,100 | — | — |
| 2025-06-04 | $50.62 | $89.29 | 640,000 | — | — |
| 2025-06-03 | $51.00 | $89.38 | 525,300 | — | — |
| 2025-06-02 | $49.76 | $87.21 | 547,200 | — | — |
| 2025-05-30 | $50.01 | $87.65 | 598,100 | — | — |
| 2025-05-29 | $50.66 | $88.79 | 493,100 | — | — |
| 2025-05-28 | $50.36 | $88.26 | 466,500 | — | — |
| 2025-05-27 | $50.94 | $89.28 | 469,400 | — | — |
| 2025-05-23 | $49.72 | $87.14 | 452,200 | — | — |
| 2025-05-22 | $50.17 | $87.93 | 559,800 | — | — |
| 2025-05-21 | $50.04 | $87.70 | 458,700 | — | — |
| 2025-05-20 | $50.91 | $89.22 | 503,800 | — | — |
| 2025-05-19 | $50.93 | $89.26 | 515,900 | — | — |
| 2025-05-16 | $51.88 | $90.92 | 527,400 | — | — |
| 2025-05-15 | $51.59 | $90.42 | 718,300 | — | — |
| 2025-05-14 | $51.87 | $90.91 | 1,023,700 | — | — |
| 2025-05-13 | $52.37 | $91.78 | 1,033,100 | — | — |
| 2025-05-12 | $52.33 | $91.71 | 786,200 | — | — |
| 2025-05-09 | $50.42 | $88.37 | 587,600 | — | — |
| 2025-05-08 | $50.62 | $88.72 | 606,700 | — | — |
| 2025-05-07 | $49.66 | $87.03 | 584,200 | — | — |
| 2025-05-06 | $49.12 | $86.09 | 905,200 | — | — |
| 2025-05-05 | $50.06 | $87.73 | 832,600 | — | — |
| 2025-05-02 | $49.72 | $87.14 | 762,600 | — | — |
| 2025-05-01 | $48.82 | $85.56 | 1,586,500 | — | — |
| 2025-04-30 | $46.99 | $82.35 | 2,354,800 | — | — |
| 2025-04-29 | $51.24 | $89.80 | 788,700 | — | — |
| 2025-04-28 | $51.70 | $90.61 | 1,297,300 | — | — |
| 2025-04-25 | $51.94 | $91.03 | 717,100 | — | — |
| 2025-04-24 | $51.70 | $90.61 | 786,000 | — | — |
| 2025-04-23 | $49.83 | $87.33 | 1,313,200 | — | — |
| 2025-04-22 | $48.45 | $84.91 | 1,166,400 | — | — |
| 2025-04-21 | $46.94 | $82.27 | 1,083,900 | — | — |
| 2025-04-17 | $47.20 | $82.72 | 943,600 | — | — |
| 2025-04-16 | $46.51 | $81.51 | 635,700 | — | — |
| 2025-04-15 | $46.44 | $81.39 | 713,300 | — | — |
| 2025-04-14 | $46.25 | $81.06 | 783,400 | — | — |
| 2025-04-11 | $45.66 | $80.02 | 976,400 | — | — |
| 2025-04-10 | $44.74 | $78.41 | 1,126,700 | — | — |
| 2025-04-09 | $46.41 | $81.34 | 1,817,200 | — | — |
| 2025-04-08 | $41.51 | $72.75 | 1,050,100 | — | — |
| 2025-04-07 | $42.11 | $73.80 | 1,635,900 | — | — |
| 2025-04-04 | $42.26 | $74.06 | 1,163,300 | — | — |
| 2025-04-03 | $44.31 | $77.66 | 1,490,000 | — | — |
| 2025-04-02 | $48.29 | $84.63 | 714,800 | — | — |
| 2025-04-01 | $47.47 | $83.20 | 1,050,000 | — | — |
| 2025-03-31 | $48.09 | $84.28 | 1,237,100 | — | — |
| 2025-03-28 | $47.19 | $82.70 | 706,500 | — | — |
| 2025-03-27 | $47.97 | $84.07 | 717,500 | — | — |
| 2025-03-26 | $48.51 | $85.02 | 462,600 | — | — |
| 2025-03-25 | $48.80 | $85.53 | 836,900 | — | — |
| 2025-03-24 | $49.07 | $86.00 | 1,282,200 | — | — |
| 2025-03-21 | $46.99 | $82.35 | 7,684,300 | — | — |
| 2025-03-20 | $48.15 | $84.39 | 644,600 | — | — |
| 2025-03-19 | $49.34 | $86.47 | 726,800 | — | — |
| 2025-03-18 | $48.60 | $85.18 | 638,700 | — | — |
| 2025-03-17 | $48.23 | $84.53 | 587,200 | — | — |
| 2025-03-14 | $47.79 | $83.76 | 633,000 | — | — |
| 2025-03-13 | $46.61 | $81.69 | 848,500 | — | — |
| 2025-03-12 | $46.90 | $82.20 | 1,098,200 | — | — |
| 2025-03-11 | $47.98 | $84.09 | 1,246,400 | — | — |
| 2025-03-10 | $49.59 | $86.91 | 1,122,000 | — | — |
| 2025-03-07 | $50.44 | $88.40 | 829,300 | — | — |
| 2025-03-06 | $49.15 | $86.14 | 979,900 | — | — |
| 2025-03-05 | $49.09 | $86.03 | 671,200 | — | — |
| 2025-03-04 | $48.58 | $84.56 | 945,700 | — | — |
| 2025-03-03 | $49.17 | $85.59 | 874,000 | — | — |
| 2025-02-28 | $50.54 | $87.97 | 1,155,500 | — | — |
| 2025-02-27 | $50.53 | $87.96 | 686,000 | — | — |
| 2025-02-26 | $51.61 | $89.84 | 763,400 | — | — |
| 2025-02-25 | $51.32 | $89.33 | 739,500 | — | — |
| 2025-02-24 | $52.13 | $90.74 | 765,900 | — | — |
| 2025-02-21 | $51.85 | $90.25 | 618,500 | — | — |
| 2025-02-20 | $52.51 | $91.40 | 695,400 | — | — |
| 2025-02-19 | $52.53 | $91.44 | 553,500 | — | — |
| 2025-02-18 | $52.27 | $90.99 | 689,900 | — | — |
| 2025-02-14 | $51.21 | $89.14 | 732,600 | — | — |
| 2025-02-13 | $50.52 | $87.94 | 521,800 | — | — |
| 2025-02-12 | $49.77 | $86.63 | 584,400 | — | — |
| 2025-02-11 | $49.80 | $86.69 | 474,800 | — | — |
| 2025-02-10 | $49.84 | $86.76 | 769,400 | — | — |
| 2025-02-07 | $50.00 | $87.03 | 874,400 | — | — |
| 2025-02-06 | $50.48 | $87.87 | 569,800 | — | — |
| 2025-02-05 | $50.59 | $88.06 | 715,400 | — | — |
| 2025-02-04 | $49.99 | $87.02 | 994,500 | — | — |
| 2025-02-03 | $49.75 | $86.60 | 928,100 | — | — |
| 2025-01-31 | $51.66 | $89.92 | 828,900 | — | — |
| 2025-01-30 | $51.41 | $89.49 | 1,476,900 | — | — |
| 2025-01-29 | $53.24 | $92.67 | 1,543,600 | — | — |
| 2025-01-28 | $52.43 | $91.26 | 1,036,900 | — | — |
| 2025-01-27 | $52.89 | $92.06 | 744,500 | — | — |
| 2025-01-24 | $54.10 | $94.17 | 505,400 | — | — |
| 2025-01-23 | $54.24 | $94.41 | 437,200 | — | — |
| 2025-01-22 | $54.41 | $94.71 | 480,500 | — | — |
| 2025-01-21 | $54.65 | $95.13 | 615,100 | — | — |
| 2025-01-17 | $53.56 | $93.23 | 488,600 | — | — |
| 2025-01-16 | $52.85 | $92.00 | 436,700 | — | — |
| 2025-01-15 | $52.66 | $91.66 | 616,300 | — | — |
| 2025-01-14 | $51.97 | $90.46 | 479,000 | — | — |
| 2025-01-13 | $51.20 | $89.12 | 521,200 | — | — |
| 2025-01-10 | $51.43 | $89.52 | 494,600 | — | — |
| 2025-01-08 | $51.77 | $90.12 | 531,300 | — | — |
| 2025-01-07 | $52.54 | $91.46 | 562,700 | — | — |
| 2025-01-06 | $52.20 | $90.86 | 635,700 | — | — |
| 2025-01-03 | $52.08 | $90.65 | 495,200 | — | — |
| 2025-01-02 | $51.67 | $89.94 | 474,200 | — | — |