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
- 1973-02-21 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 | $55.00 | $168.72 | 16,293,000 | — | — |
| 2025-12-30 | $55.28 | $169.58 | 17,427,600 | — | — |
| 2025-12-29 | $55.35 | $169.80 | 21,040,100 | — | — |
| 2025-12-26 | $56.17 | $172.31 | 15,259,400 | — | — |
| 2025-12-24 | $56.25 | $172.56 | 13,634,400 | — | — |
| 2025-12-23 | $55.97 | $171.70 | 22,274,600 | — | — |
| 2025-12-22 | $55.88 | $171.42 | 33,408,800 | — | — |
| 2025-12-19 | $55.27 | $169.55 | 73,001,900 | — | — |
| 2025-12-18 | $54.26 | $166.45 | 87,452,700 | — | — |
| 2025-12-17 | $54.55 | $167.34 | 35,304,100 | — | — |
| 2025-12-16 | $54.81 | $168.14 | 32,931,900 | — | — |
| 2025-12-15 | $55.33 | $169.74 | 32,881,300 | — | — |
| 2025-12-12 | $55.14 | $169.15 | 40,539,400 | — | — |
| 2025-12-11 | $54.56 | $167.37 | 35,686,900 | — | — |
| 2025-12-10 | $54.08 | $165.90 | 54,424,400 | — | — |
| 2025-12-09 | $53.54 | $164.24 | 47,189,300 | — | — |
| 2025-12-08 | $53.90 | $165.35 | 34,386,600 | — | — |
| 2025-12-05 | $53.95 | $165.50 | 33,986,500 | — | — |
| 2025-12-04 | $54.16 | $165.29 | 38,529,600 | — | — |
| 2025-12-03 | $54.09 | $165.07 | 37,134,400 | — | — |
| 2025-12-02 | $53.19 | $162.33 | 46,073,500 | — | — |
| 2025-12-01 | $53.24 | $162.48 | 30,536,500 | — | — |
| 2025-11-28 | $53.65 | $163.73 | 18,920,800 | — | — |
| 2025-11-26 | $52.99 | $161.72 | 32,045,600 | — | — |
| 2025-11-25 | $52.48 | $160.16 | 41,310,100 | — | — |
| 2025-11-24 | $51.93 | $158.48 | 52,852,100 | — | — |
| 2025-11-21 | $51.56 | $157.35 | 43,867,200 | — | — |
| 2025-11-20 | $51.00 | $155.64 | 36,661,600 | — | — |
| 2025-11-19 | $52.02 | $158.76 | 28,112,300 | — | — |
| 2025-11-18 | $51.64 | $157.60 | 35,189,500 | — | — |
| 2025-11-17 | $51.48 | $157.11 | 35,546,800 | — | — |
| 2025-11-14 | $52.61 | $160.56 | 32,363,100 | — | — |
| 2025-11-13 | $52.87 | $161.35 | 37,716,100 | — | — |
| 2025-11-12 | $54.11 | $165.14 | 40,536,700 | — | — |
| 2025-11-11 | $53.63 | $163.67 | 22,244,300 | — | — |
| 2025-11-10 | $53.42 | $163.03 | 26,094,600 | — | — |
| 2025-11-07 | $53.20 | $162.36 | 40,537,700 | — | — |
| 2025-11-06 | $53.29 | $162.63 | 55,296,000 | — | — |
| 2025-11-05 | $52.45 | $160.07 | 54,353,600 | — | — |
| 2025-11-04 | $53.54 | $163.40 | 47,226,600 | — | — |
| 2025-11-03 | $53.56 | $163.46 | 31,252,300 | — | — |
| 2025-10-31 | $53.45 | $163.12 | 39,295,700 | — | — |
| 2025-10-30 | $53.03 | $161.84 | 37,548,600 | — | — |
| 2025-10-29 | $52.58 | $160.47 | 29,158,800 | — | — |
| 2025-10-28 | $52.87 | $161.35 | 29,575,200 | — | — |
| 2025-10-27 | $53.02 | $161.81 | 27,345,800 | — | — |
| 2025-10-24 | $52.57 | $160.44 | 38,923,900 | — | — |
| 2025-10-23 | $51.76 | $157.96 | 26,028,800 | — | — |
| 2025-10-22 | $51.10 | $155.95 | 34,955,000 | — | — |
| 2025-10-21 | $51.52 | $157.23 | 27,303,400 | — | — |
| 2025-10-20 | $52.04 | $158.82 | 25,786,000 | — | — |
| 2025-10-17 | $51.28 | $156.50 | 48,915,400 | — | — |
| 2025-10-16 | $50.44 | $153.94 | 49,027,700 | — | — |
| 2025-10-15 | $52.28 | $159.55 | 69,992,200 | — | — |
| 2025-10-14 | $50.09 | $152.87 | 42,462,600 | — | — |
| 2025-10-13 | $48.86 | $149.11 | 34,462,800 | — | — |
| 2025-10-10 | $48.65 | $148.47 | 31,831,900 | — | — |
| 2025-10-09 | $49.79 | $151.95 | 21,816,900 | — | — |
| 2025-10-08 | $49.84 | $152.10 | 24,014,200 | — | — |
| 2025-10-07 | $50.29 | $153.48 | 24,107,300 | — | — |
| 2025-10-06 | $50.39 | $153.78 | 25,386,300 | — | — |
| 2025-10-03 | $50.64 | $154.55 | 24,565,700 | — | — |
| 2025-10-02 | $50.48 | $154.06 | 22,757,200 | — | — |
| 2025-10-01 | $50.68 | $154.67 | 27,709,100 | — | — |
| 2025-09-30 | $51.59 | $157.44 | 29,945,000 | — | — |
| 2025-09-29 | $52.42 | $159.98 | 23,701,000 | — | — |
| 2025-09-26 | $52.21 | $159.34 | 20,025,800 | — | — |
| 2025-09-25 | $51.85 | $158.24 | 22,957,900 | — | — |
| 2025-09-24 | $51.70 | $157.78 | 27,010,400 | — | — |
| 2025-09-23 | $51.70 | $157.78 | 28,278,200 | — | — |
| 2025-09-22 | $51.92 | $158.45 | 27,468,000 | — | — |
| 2025-09-19 | $52.25 | $159.46 | 98,970,700 | — | — |
| 2025-09-18 | $52.13 | $159.09 | 35,246,900 | — | — |
| 2025-09-17 | $51.40 | $156.86 | 38,337,900 | — | — |
| 2025-09-16 | $50.66 | $154.61 | 31,624,400 | — | — |
| 2025-09-15 | $50.59 | $154.39 | 29,043,600 | — | — |
| 2025-09-12 | $50.58 | $154.36 | 27,851,100 | — | — |
| 2025-09-11 | $50.75 | $154.88 | 28,055,200 | — | — |
| 2025-09-10 | $50.13 | $152.99 | 31,706,300 | — | — |
| 2025-09-09 | $50.29 | $153.48 | 40,060,100 | — | — |
| 2025-09-08 | $49.46 | $150.94 | 48,033,100 | — | — |
| 2025-09-05 | $49.77 | $151.89 | 40,063,300 | — | — |
| 2025-09-04 | $50.62 | $153.63 | 34,796,900 | — | — |
| 2025-09-03 | $50.06 | $151.93 | 38,344,200 | — | — |
| 2025-09-02 | $50.42 | $153.02 | 52,719,800 | — | — |
| 2025-08-29 | $50.74 | $153.99 | 32,496,500 | — | — |
| 2025-08-28 | $50.49 | $153.24 | 32,949,400 | — | — |
| 2025-08-27 | $50.38 | $152.90 | 42,428,200 | — | — |
| 2025-08-26 | $50.25 | $152.51 | 40,609,300 | — | — |
| 2025-08-25 | $49.48 | $150.17 | 34,715,700 | — | — |
| 2025-08-22 | $49.48 | $150.17 | 45,078,900 | — | — |
| 2025-08-21 | $48.26 | $146.47 | 28,713,200 | — | — |
| 2025-08-20 | $48.35 | $146.74 | 30,822,200 | — | — |
| 2025-08-19 | $48.08 | $145.92 | 33,783,400 | — | — |
| 2025-08-18 | $47.92 | $145.44 | 43,125,100 | — | — |
| 2025-08-15 | $46.94 | $142.46 | 26,276,900 | — | — |
| 2025-08-14 | $47.71 | $144.80 | 21,073,800 | — | — |
| 2025-08-13 | $47.24 | $143.37 | 29,465,100 | — | — |
| 2025-08-12 | $47.50 | $144.16 | 35,481,200 | — | — |
| 2025-08-11 | $46.16 | $140.09 | 35,559,400 | — | — |
| 2025-08-08 | $46.01 | $139.64 | 37,131,600 | — | — |
| 2025-08-07 | $44.92 | $136.33 | 30,609,900 | — | — |
| 2025-08-06 | $45.42 | $137.85 | 27,916,800 | — | — |
| 2025-08-05 | $45.56 | $138.27 | 36,798,300 | — | — |
| 2025-08-04 | $45.85 | $139.15 | 31,038,900 | — | — |
| 2025-08-01 | $45.66 | $138.58 | 52,310,400 | — | — |
| 2025-07-31 | $47.27 | $143.46 | 40,016,300 | — | — |
| 2025-07-30 | $47.96 | $145.56 | 32,265,900 | — | — |
| 2025-07-29 | $47.95 | $145.53 | 26,216,500 | — | — |
| 2025-07-28 | $48.23 | $146.38 | 20,590,400 | — | — |
| 2025-07-25 | $48.45 | $147.04 | 24,461,200 | — | — |
| 2025-07-24 | $48.39 | $146.86 | 42,967,600 | — | — |
| 2025-07-23 | $48.14 | $146.10 | 31,380,100 | — | — |
| 2025-07-22 | $47.77 | $144.98 | 34,749,400 | — | — |
| 2025-07-21 | $47.48 | $144.10 | 32,199,700 | — | — |
| 2025-07-18 | $47.32 | $143.61 | 48,314,200 | — | — |
| 2025-07-17 | $47.02 | $142.70 | 56,480,700 | — | — |
| 2025-07-16 | $46.03 | $139.70 | 61,296,600 | — | — |
| 2025-07-15 | $46.15 | $140.06 | 55,145,000 | — | — |
| 2025-07-14 | $47.07 | $142.86 | 36,381,200 | — | — |
| 2025-07-11 | $46.73 | $141.82 | 31,653,000 | — | — |
| 2025-07-10 | $46.97 | $142.55 | 44,225,000 | — | — |
| 2025-07-09 | $46.84 | $142.16 | 46,227,900 | — | — |
| 2025-07-08 | $47.15 | $143.10 | 88,086,500 | — | — |
| 2025-07-07 | $48.66 | $147.68 | 35,567,900 | — | — |
| 2025-07-03 | $48.93 | $148.50 | 21,620,300 | — | — |
| 2025-07-02 | $48.71 | $147.83 | 48,003,600 | — | — |
| 2025-07-01 | $48.15 | $146.13 | 48,540,900 | — | — |
| 2025-06-30 | $47.32 | $143.61 | 47,921,200 | — | — |
| 2025-06-27 | $47.12 | $143.01 | 56,705,000 | — | — |
| 2025-06-26 | $47.46 | $144.04 | 40,127,000 | — | — |
| 2025-06-25 | $46.85 | $142.19 | 33,532,400 | — | — |
| 2025-06-24 | $46.66 | $141.61 | 45,437,600 | — | — |
| 2025-06-23 | $46.30 | $140.52 | 42,683,600 | — | — |
| 2025-06-20 | $45.50 | $138.09 | 64,591,600 | — | — |
| 2025-06-18 | $45.06 | $136.76 | 37,684,700 | — | — |
| 2025-06-17 | $44.23 | $134.24 | 27,489,600 | — | — |
| 2025-06-16 | $44.41 | $134.78 | 34,103,600 | — | — |
| 2025-06-13 | $44.09 | $133.81 | 43,281,700 | — | — |
| 2025-06-12 | $44.62 | $135.42 | 30,165,400 | — | — |
| 2025-06-11 | $44.73 | $135.75 | 47,873,500 | — | — |
| 2025-06-10 | $45.09 | $136.85 | 32,229,100 | — | — |
| 2025-06-09 | $44.87 | $136.18 | 32,414,000 | — | — |
| 2025-06-06 | $44.97 | $136.48 | 37,013,000 | — | — |
| 2025-06-05 | $44.38 | $133.90 | 32,020,900 | — | — |
| 2025-06-04 | $44.36 | $133.84 | 30,591,700 | — | — |
| 2025-06-03 | $44.65 | $134.72 | 31,320,200 | — | — |
| 2025-06-02 | $44.08 | $133.00 | 28,582,600 | — | — |
| 2025-05-30 | $44.13 | $133.15 | 66,537,500 | — | — |
| 2025-05-29 | $44.24 | $133.48 | 28,545,100 | — | — |
| 2025-05-28 | $44.06 | $132.94 | 35,673,800 | — | — |
| 2025-05-27 | $44.22 | $133.42 | 36,322,000 | — | — |
| 2025-05-23 | $43.20 | $130.34 | 34,875,100 | — | — |
| 2025-05-22 | $43.31 | $130.67 | 29,026,200 | — | — |
| 2025-05-21 | $43.25 | $130.49 | 55,594,100 | — | — |
| 2025-05-20 | $44.69 | $134.84 | 33,424,300 | — | — |
| 2025-05-19 | $44.77 | $135.08 | 37,915,700 | — | — |
| 2025-05-16 | $44.69 | $134.84 | 49,488,100 | — | — |
| 2025-05-15 | $44.38 | $133.90 | 47,379,400 | — | — |
| 2025-05-14 | $44.74 | $134.99 | 42,419,500 | — | — |
| 2025-05-13 | $44.28 | $133.60 | 43,232,500 | — | — |
| 2025-05-12 | $43.36 | $130.83 | 44,875,100 | — | — |
| 2025-05-09 | $41.79 | $126.09 | 27,222,800 | — | — |
| 2025-05-08 | $41.60 | $125.51 | 41,861,700 | — | — |
| 2025-05-07 | $40.93 | $123.49 | 30,925,900 | — | — |
| 2025-05-06 | $40.84 | $123.22 | 29,541,800 | — | — |
| 2025-05-05 | $41.12 | $124.07 | 32,829,200 | — | — |
| 2025-05-02 | $41.07 | $123.92 | 41,613,000 | — | — |
| 2025-05-01 | $40.17 | $121.20 | 33,569,100 | — | — |
| 2025-04-30 | $39.88 | $120.33 | 40,994,600 | — | — |
| 2025-04-29 | $39.99 | $120.66 | 33,792,500 | — | — |
| 2025-04-28 | $39.78 | $120.02 | 37,428,000 | — | — |
| 2025-04-25 | $39.69 | $119.75 | 32,694,200 | — | — |
| 2025-04-24 | $39.58 | $119.42 | 42,457,100 | — | — |
| 2025-04-23 | $38.75 | $116.92 | 54,428,400 | — | — |
| 2025-04-22 | $38.32 | $115.62 | 42,288,900 | — | — |
| 2025-04-21 | $36.92 | $111.39 | 34,928,300 | — | — |
| 2025-04-17 | $37.41 | $112.87 | 47,144,400 | — | — |
| 2025-04-16 | $37.33 | $112.63 | 52,872,700 | — | — |
| 2025-04-15 | $37.99 | $114.62 | 84,677,800 | — | — |
| 2025-04-14 | $36.67 | $110.64 | 46,830,600 | — | — |
| 2025-04-11 | $35.95 | $108.47 | 63,671,900 | — | — |
| 2025-04-10 | $35.85 | $108.17 | 90,451,800 | — | — |
| 2025-04-09 | $37.15 | $112.09 | 161,173,500 | — | — |
| 2025-04-08 | $35.03 | $105.69 | 79,116,300 | — | — |
| 2025-04-07 | $35.58 | $107.35 | 137,329,100 | — | — |
| 2025-04-04 | $34.39 | $103.76 | 107,761,200 | — | — |
| 2025-04-03 | $37.22 | $112.30 | 115,497,900 | — | — |
| 2025-04-02 | $41.85 | $126.27 | 28,216,100 | — | — |
| 2025-04-01 | $41.49 | $125.18 | 25,578,500 | — | — |
| 2025-03-31 | $41.73 | $125.91 | 36,390,000 | — | — |
| 2025-03-28 | $41.25 | $124.46 | 34,253,000 | — | — |
| 2025-03-27 | $42.56 | $128.41 | 25,619,200 | — | — |
| 2025-03-26 | $42.82 | $129.20 | 30,012,100 | — | — |
| 2025-03-25 | $43.28 | $130.58 | 25,445,300 | — | — |
| 2025-03-24 | $43.07 | $129.95 | 30,646,100 | — | — |
| 2025-03-21 | $42.47 | $128.14 | 65,011,000 | — | — |
| 2025-03-20 | $42.48 | $128.17 | 41,018,100 | — | — |
| 2025-03-19 | $42.21 | $127.36 | 42,471,100 | — | — |
| 2025-03-18 | $41.65 | $125.67 | 37,644,500 | — | — |
| 2025-03-17 | $41.44 | $125.03 | 37,242,800 | — | — |
| 2025-03-14 | $40.89 | $123.37 | 35,979,900 | — | — |
| 2025-03-13 | $39.67 | $119.69 | 37,766,100 | — | — |
| 2025-03-12 | $39.91 | $120.42 | 42,290,700 | — | — |
| 2025-03-11 | $39.61 | $119.51 | 50,608,400 | — | — |
| 2025-03-10 | $39.83 | $120.17 | 77,498,400 | — | — |
| 2025-03-07 | $41.40 | $124.91 | 50,651,400 | — | — |
| 2025-03-06 | $41.46 | $124.31 | 58,103,500 | — | — |
| 2025-03-05 | $42.29 | $126.80 | 52,588,900 | — | — |
| 2025-03-04 | $42.67 | $127.94 | 78,278,100 | — | — |
| 2025-03-03 | $45.56 | $136.60 | 46,946,000 | — | — |
| 2025-02-28 | $46.10 | $138.22 | 62,621,100 | — | — |
| 2025-02-27 | $44.12 | $132.28 | 28,477,700 | — | — |
| 2025-02-26 | $43.94 | $131.74 | 32,251,700 | — | — |
| 2025-02-25 | $43.94 | $131.74 | 38,119,000 | — | — |
| 2025-02-24 | $44.46 | $133.30 | 35,512,200 | — | — |
| 2025-02-21 | $44.81 | $134.35 | 43,485,900 | — | — |
| 2025-02-20 | $45.30 | $135.82 | 40,001,100 | — | — |
| 2025-02-19 | $46.01 | $137.95 | 38,967,800 | — | — |
| 2025-02-18 | $46.53 | $139.51 | 37,824,100 | — | — |
| 2025-02-14 | $46.96 | $140.80 | 25,960,500 | — | — |
| 2025-02-13 | $46.33 | $138.91 | 26,815,400 | — | — |
| 2025-02-12 | $46.21 | $138.55 | 29,777,100 | — | — |
| 2025-02-11 | $46.79 | $140.29 | 20,314,900 | — | — |
| 2025-02-10 | $46.67 | $139.93 | 26,725,200 | — | — |
| 2025-02-07 | $47.40 | $142.12 | 26,504,700 | — | — |
| 2025-02-06 | $47.74 | $143.14 | 39,793,400 | — | — |
| 2025-02-05 | $47.11 | $141.25 | 27,696,600 | — | — |
| 2025-02-04 | $46.71 | $140.05 | 32,894,000 | — | — |
| 2025-02-03 | $46.21 | $138.55 | 36,497,700 | — | — |
| 2025-01-31 | $46.30 | $138.82 | 30,388,900 | — | — |
| 2025-01-30 | $46.72 | $140.08 | 31,199,900 | — | — |
| 2025-01-29 | $46.75 | $140.17 | 23,681,500 | — | — |
| 2025-01-28 | $46.84 | $140.44 | 27,156,600 | — | — |
| 2025-01-27 | $47.09 | $141.19 | 44,260,000 | — | — |
| 2025-01-24 | $46.52 | $139.48 | 24,655,100 | — | — |
| 2025-01-23 | $46.39 | $139.09 | 35,324,100 | — | — |
| 2025-01-22 | $45.79 | $137.29 | 40,296,200 | — | — |
| 2025-01-21 | $46.66 | $139.90 | 52,089,100 | — | — |
| 2025-01-17 | $46.53 | $139.51 | 44,486,100 | — | — |
| 2025-01-16 | $46.64 | $139.84 | 56,339,300 | — | — |
| 2025-01-15 | $47.10 | $141.22 | 57,154,800 | — | — |
| 2025-01-14 | $45.78 | $137.26 | 36,379,000 | — | — |
| 2025-01-13 | $45.06 | $135.10 | 34,353,600 | — | — |
| 2025-01-10 | $45.11 | $135.25 | 40,741,300 | — | — |
| 2025-01-08 | $46.21 | $138.55 | 40,246,000 | — | — |
| 2025-01-07 | $46.08 | $138.16 | 41,111,200 | — | — |
| 2025-01-06 | $45.40 | $136.12 | 30,518,500 | — | — |
| 2025-01-03 | $44.81 | $134.35 | 23,455,700 | — | — |
| 2025-01-02 | $44.29 | $132.79 | 25,610,600 | — | — |