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 | $52.97 | $115.92 | 1,361,500 | — | — |
| 2025-12-30 | $53.24 | $116.51 | 1,361,600 | — | — |
| 2025-12-29 | $53.16 | $116.34 | 1,702,200 | — | — |
| 2025-12-26 | $52.66 | $115.24 | 965,100 | — | — |
| 2025-12-24 | $52.27 | $114.39 | 1,208,400 | — | — |
| 2025-12-23 | $52.23 | $114.30 | 1,493,300 | — | — |
| 2025-12-22 | $52.32 | $114.50 | 2,374,400 | — | — |
| 2025-12-19 | $52.03 | $113.86 | 5,537,300 | — | — |
| 2025-12-18 | $52.45 | $114.78 | 3,701,500 | — | — |
| 2025-12-17 | $52.07 | $113.95 | 3,509,100 | — | — |
| 2025-12-16 | $51.76 | $113.27 | 3,656,700 | — | — |
| 2025-12-15 | $51.58 | $112.88 | 3,597,800 | — | — |
| 2025-12-12 | $50.91 | $111.41 | 3,602,700 | — | — |
| 2025-12-11 | $49.21 | $107.69 | 4,011,600 | — | — |
| 2025-12-10 | $47.77 | $104.54 | 2,770,800 | — | — |
| 2025-12-09 | $46.87 | $102.57 | 1,721,800 | — | — |
| 2025-12-08 | $47.71 | $104.41 | 2,184,000 | — | — |
| 2025-12-05 | $49.03 | $107.30 | 2,783,700 | — | — |
| 2025-12-04 | $48.85 | $106.90 | 2,447,600 | — | — |
| 2025-12-03 | $48.78 | $106.75 | 1,624,200 | — | — |
| 2025-12-02 | $48.41 | $105.94 | 1,951,600 | — | — |
| 2025-12-01 | $49.03 | $107.30 | 2,250,200 | — | — |
| 2025-11-28 | $49.53 | $107.95 | 1,054,500 | — | — |
| 2025-11-26 | $49.63 | $108.17 | 1,501,700 | — | — |
| 2025-11-25 | $49.38 | $107.63 | 2,287,500 | — | — |
| 2025-11-24 | $48.83 | $106.43 | 6,498,000 | — | — |
| 2025-11-21 | $49.87 | $108.70 | 4,251,600 | — | — |
| 2025-11-20 | $47.91 | $104.42 | 3,315,100 | — | — |
| 2025-11-19 | $47.57 | $103.68 | 2,638,900 | — | — |
| 2025-11-18 | $47.53 | $103.59 | 2,377,400 | — | — |
| 2025-11-17 | $47.52 | $103.57 | 3,054,800 | — | — |
| 2025-11-14 | $47.60 | $103.75 | 4,141,600 | — | — |
| 2025-11-13 | $47.94 | $104.49 | 3,626,500 | — | — |
| 2025-11-12 | $46.47 | $101.28 | 3,547,800 | — | — |
| 2025-11-11 | $47.25 | $102.98 | 3,347,700 | — | — |
| 2025-11-10 | $46.41 | $101.15 | 4,715,700 | — | — |
| 2025-11-07 | $48.98 | $106.76 | 3,501,800 | — | — |
| 2025-11-06 | $48.38 | $105.45 | 2,746,600 | — | — |
| 2025-11-05 | $48.89 | $106.56 | 3,657,400 | — | — |
| 2025-11-04 | $47.83 | $104.25 | 4,952,200 | — | — |
| 2025-11-03 | $47.11 | $102.68 | 4,134,300 | — | — |
| 2025-10-31 | $47.00 | $102.44 | 3,309,800 | — | — |
| 2025-10-30 | $47.29 | $103.07 | 2,524,200 | — | — |
| 2025-10-29 | $47.78 | $104.14 | 2,538,700 | — | — |
| 2025-10-28 | $49.09 | $107.00 | 1,914,500 | — | — |
| 2025-10-27 | $49.85 | $108.65 | 3,032,300 | — | — |
| 2025-10-24 | $49.83 | $108.61 | 2,150,400 | — | — |
| 2025-10-23 | $49.70 | $108.32 | 2,458,800 | — | — |
| 2025-10-22 | $49.75 | $108.43 | 2,691,800 | — | — |
| 2025-10-21 | $49.34 | $107.54 | 2,534,600 | — | — |
| 2025-10-20 | $48.71 | $106.17 | 2,599,800 | — | — |
| 2025-10-17 | $48.33 | $105.34 | 2,315,200 | — | — |
| 2025-10-16 | $48.06 | $104.75 | 4,448,200 | — | — |
| 2025-10-15 | $47.55 | $103.64 | 3,216,500 | — | — |
| 2025-10-14 | $47.58 | $103.70 | 3,437,000 | — | — |
| 2025-10-13 | $47.04 | $102.53 | 2,595,200 | — | — |
| 2025-10-10 | $47.09 | $102.64 | 2,409,800 | — | — |
| 2025-10-09 | $47.77 | $104.12 | 3,323,500 | — | — |
| 2025-10-08 | $48.70 | $106.15 | 2,411,400 | — | — |
| 2025-10-07 | $48.54 | $105.80 | 2,676,600 | — | — |
| 2025-10-06 | $49.63 | $108.17 | 2,290,400 | — | — |
| 2025-10-03 | $50.25 | $109.52 | 1,730,400 | — | — |
| 2025-10-02 | $50.48 | $110.02 | 1,871,200 | — | — |
| 2025-10-01 | $50.47 | $110.00 | 2,044,900 | — | — |
| 2025-09-30 | $50.42 | $109.89 | 2,459,800 | — | — |
| 2025-09-29 | $49.60 | $108.11 | 1,549,000 | — | — |
| 2025-09-26 | $49.48 | $107.85 | 2,172,600 | — | — |
| 2025-09-25 | $48.47 | $105.64 | 2,970,100 | — | — |
| 2025-09-24 | $48.72 | $106.19 | 2,359,700 | — | — |
| 2025-09-23 | $48.52 | $105.75 | 3,014,700 | — | — |
| 2025-09-22 | $48.69 | $106.12 | 1,809,900 | — | — |
| 2025-09-19 | $48.71 | $106.17 | 5,401,800 | — | — |
| 2025-09-18 | $49.20 | $107.23 | 1,922,700 | — | — |
| 2025-09-17 | $49.04 | $106.89 | 2,770,500 | — | — |
| 2025-09-16 | $49.73 | $108.39 | 1,939,600 | — | — |
| 2025-09-15 | $49.91 | $108.78 | 2,200,900 | — | — |
| 2025-09-12 | $51.19 | $111.57 | 1,995,100 | — | — |
| 2025-09-11 | $51.12 | $111.42 | 1,688,000 | — | — |
| 2025-09-10 | $50.07 | $109.13 | 1,772,700 | — | — |
| 2025-09-09 | $50.41 | $109.87 | 1,540,800 | — | — |
| 2025-09-08 | $50.96 | $111.07 | 2,329,100 | — | — |
| 2025-09-05 | $50.94 | $111.03 | 1,549,300 | — | — |
| 2025-09-04 | $50.42 | $109.89 | 2,065,000 | — | — |
| 2025-09-03 | $50.15 | $109.31 | 3,467,200 | — | — |
| 2025-09-02 | $51.06 | $111.29 | 2,450,300 | — | — |
| 2025-08-29 | $52.64 | $114.30 | 1,787,800 | — | — |
| 2025-08-28 | $52.07 | $113.06 | 2,186,700 | — | — |
| 2025-08-27 | $52.31 | $113.58 | 1,994,900 | — | — |
| 2025-08-26 | $52.66 | $114.34 | 2,593,200 | — | — |
| 2025-08-25 | $53.01 | $115.10 | 1,573,000 | — | — |
| 2025-08-22 | $53.73 | $116.66 | 2,529,300 | — | — |
| 2025-08-21 | $52.71 | $114.45 | 2,560,200 | — | — |
| 2025-08-20 | $53.13 | $115.36 | 2,867,800 | — | — |
| 2025-08-19 | $53.14 | $115.38 | 3,650,400 | — | — |
| 2025-08-18 | $52.85 | $114.75 | 2,579,900 | — | — |
| 2025-08-15 | $53.85 | $116.92 | 1,398,800 | — | — |
| 2025-08-14 | $53.64 | $116.47 | 2,036,200 | — | — |
| 2025-08-13 | $54.89 | $119.18 | 1,982,500 | — | — |
| 2025-08-12 | $53.50 | $116.16 | 1,401,300 | — | — |
| 2025-08-11 | $53.66 | $116.51 | 2,380,000 | — | — |
| 2025-08-08 | $54.06 | $117.38 | 1,729,400 | — | — |
| 2025-08-07 | $54.04 | $117.34 | 3,077,500 | — | — |
| 2025-08-06 | $52.55 | $114.10 | 4,772,600 | — | — |
| 2025-08-05 | $54.30 | $117.90 | 5,604,800 | — | — |
| 2025-08-04 | $57.61 | $125.09 | 2,445,700 | — | — |
| 2025-08-01 | $57.14 | $124.07 | 4,335,600 | — | — |
| 2025-07-31 | $57.26 | $124.33 | 3,128,100 | — | — |
| 2025-07-30 | $58.09 | $126.13 | 2,321,000 | — | — |
| 2025-07-29 | $58.78 | $127.63 | 1,429,700 | — | — |
| 2025-07-28 | $58.68 | $127.41 | 1,948,700 | — | — |
| 2025-07-25 | $59.01 | $128.13 | 1,593,200 | — | — |
| 2025-07-24 | $58.95 | $128.00 | 2,117,400 | — | — |
| 2025-07-23 | $59.62 | $129.45 | 2,372,000 | — | — |
| 2025-07-22 | $59.70 | $129.63 | 1,766,600 | — | — |
| 2025-07-21 | $58.01 | $125.96 | 1,781,500 | — | — |
| 2025-07-18 | $57.85 | $125.61 | 2,130,600 | — | — |
| 2025-07-17 | $58.07 | $126.09 | 1,802,500 | — | — |
| 2025-07-16 | $58.29 | $126.56 | 1,678,900 | — | — |
| 2025-07-15 | $57.60 | $125.07 | 1,359,400 | — | — |
| 2025-07-14 | $58.20 | $126.37 | 1,161,300 | — | — |
| 2025-07-11 | $58.31 | $126.61 | 1,691,300 | — | — |
| 2025-07-10 | $58.40 | $126.80 | 1,609,700 | — | — |
| 2025-07-09 | $57.94 | $125.80 | 1,736,700 | — | — |
| 2025-07-08 | $58.76 | $127.58 | 2,251,000 | — | — |
| 2025-07-07 | $58.41 | $126.82 | 1,856,600 | — | — |
| 2025-07-03 | $58.73 | $127.52 | 877,000 | — | — |
| 2025-07-02 | $58.74 | $127.54 | 1,521,000 | — | — |
| 2025-07-01 | $57.88 | $125.67 | 2,827,300 | — | — |
| 2025-06-30 | $56.09 | $121.79 | 2,973,600 | — | — |
| 2025-06-27 | $56.41 | $122.48 | 2,974,400 | — | — |
| 2025-06-26 | $56.99 | $123.74 | 2,236,900 | — | — |
| 2025-06-25 | $56.75 | $123.22 | 1,905,000 | — | — |
| 2025-06-24 | $56.98 | $123.72 | 3,033,600 | — | — |
| 2025-06-23 | $56.68 | $123.07 | 3,026,900 | — | — |
| 2025-06-20 | $56.23 | $122.09 | 8,579,500 | — | — |
| 2025-06-18 | $55.83 | $121.22 | 3,376,300 | — | — |
| 2025-06-17 | $55.31 | $120.09 | 3,511,800 | — | — |
| 2025-06-16 | $56.00 | $121.59 | 2,311,100 | — | — |
| 2025-06-13 | $54.37 | $118.05 | 1,636,400 | — | — |
| 2025-06-12 | $55.15 | $119.75 | 1,542,600 | — | — |
| 2025-06-11 | $54.93 | $119.27 | 2,927,700 | — | — |
| 2025-06-10 | $55.02 | $119.46 | 2,158,300 | — | — |
| 2025-06-09 | $54.23 | $117.75 | 2,000,700 | — | — |
| 2025-06-06 | $53.73 | $116.66 | 1,267,400 | — | — |
| 2025-06-05 | $53.49 | $116.14 | 1,702,100 | — | — |
| 2025-06-04 | $53.24 | $115.60 | 2,046,600 | — | — |
| 2025-06-03 | $53.46 | $116.08 | 2,394,800 | — | — |
| 2025-06-02 | $52.15 | $113.23 | 2,511,500 | — | — |
| 2025-05-30 | $53.58 | $115.90 | 5,447,700 | — | — |
| 2025-05-29 | $53.55 | $115.84 | 2,221,100 | — | — |
| 2025-05-28 | $52.85 | $114.32 | 2,469,500 | — | — |
| 2025-05-27 | $53.36 | $115.43 | 2,922,600 | — | — |
| 2025-05-23 | $51.76 | $111.97 | 3,813,600 | — | — |
| 2025-05-22 | $53.32 | $115.34 | 4,706,100 | — | — |
| 2025-05-21 | $53.83 | $116.44 | 3,962,800 | — | — |
| 2025-05-20 | $54.33 | $117.53 | 3,128,200 | — | — |
| 2025-05-19 | $54.33 | $117.53 | 2,246,000 | — | — |
| 2025-05-16 | $53.77 | $116.31 | 1,800,700 | — | — |
| 2025-05-15 | $53.37 | $115.45 | 1,796,800 | — | — |
| 2025-05-14 | $52.90 | $114.43 | 3,182,900 | — | — |
| 2025-05-13 | $52.79 | $114.19 | 2,542,500 | — | — |
| 2025-05-12 | $53.23 | $115.15 | 3,246,400 | — | — |
| 2025-05-09 | $52.13 | $112.77 | 1,711,300 | — | — |
| 2025-05-08 | $51.78 | $112.01 | 2,116,200 | — | — |
| 2025-05-07 | $50.66 | $109.59 | 2,965,500 | — | — |
| 2025-05-06 | $51.68 | $111.79 | 4,375,700 | — | — |
| 2025-05-05 | $51.85 | $112.16 | 2,623,300 | — | — |
| 2025-05-02 | $51.66 | $111.75 | 2,518,100 | — | — |
| 2025-05-01 | $51.22 | $110.80 | 2,345,300 | — | — |
| 2025-04-30 | $51.94 | $112.36 | 2,569,000 | — | — |
| 2025-04-29 | $52.39 | $113.33 | 2,962,600 | — | — |
| 2025-04-28 | $50.51 | $109.26 | 1,624,700 | — | — |
| 2025-04-25 | $50.56 | $109.37 | 2,094,100 | — | — |
| 2025-04-24 | $50.52 | $109.28 | 2,292,400 | — | — |
| 2025-04-23 | $48.50 | $104.91 | 2,346,900 | — | — |
| 2025-04-22 | $48.37 | $104.63 | 2,511,200 | — | — |
| 2025-04-21 | $47.30 | $102.32 | 2,360,000 | — | — |
| 2025-04-17 | $47.38 | $102.49 | 5,596,400 | — | — |
| 2025-04-16 | $47.07 | $101.82 | 1,117,700 | — | — |
| 2025-04-15 | $47.60 | $102.97 | 1,476,500 | — | — |
| 2025-04-14 | $48.80 | $105.56 | 1,813,200 | — | — |
| 2025-04-11 | $48.09 | $104.03 | 3,255,200 | — | — |
| 2025-04-10 | $45.96 | $99.42 | 3,882,400 | — | — |
| 2025-04-09 | $46.68 | $100.98 | 7,981,400 | — | — |
| 2025-04-08 | $44.94 | $97.21 | 4,049,600 | — | — |
| 2025-04-07 | $47.17 | $102.04 | 3,945,800 | — | — |
| 2025-04-04 | $48.60 | $105.13 | 2,745,900 | — | — |
| 2025-04-03 | $50.50 | $109.24 | 2,244,100 | — | — |
| 2025-04-02 | $52.31 | $113.16 | 2,026,400 | — | — |
| 2025-04-01 | $52.40 | $113.35 | 1,839,200 | — | — |
| 2025-03-31 | $52.07 | $112.64 | 2,322,100 | — | — |
| 2025-03-28 | $51.46 | $111.32 | 1,765,800 | — | — |
| 2025-03-27 | $52.06 | $112.62 | 1,743,900 | — | — |
| 2025-03-26 | $51.31 | $110.99 | 1,965,300 | — | — |
| 2025-03-25 | $50.38 | $108.98 | 2,474,300 | — | — |
| 2025-03-24 | $50.78 | $109.85 | 2,568,900 | — | — |
| 2025-03-21 | $50.69 | $109.65 | 4,067,700 | — | — |
| 2025-03-20 | $51.57 | $111.56 | 3,432,800 | — | — |
| 2025-03-19 | $51.84 | $112.14 | 2,590,000 | — | — |
| 2025-03-18 | $51.90 | $112.27 | 3,083,000 | — | — |
| 2025-03-17 | $52.28 | $113.09 | 1,545,700 | — | — |
| 2025-03-14 | $51.89 | $112.25 | 1,773,200 | — | — |
| 2025-03-13 | $50.97 | $110.26 | 1,854,600 | — | — |
| 2025-03-12 | $51.27 | $110.91 | 2,070,400 | — | — |
| 2025-03-11 | $52.31 | $113.16 | 2,739,800 | — | — |
| 2025-03-10 | $53.97 | $116.75 | 2,233,400 | — | — |
| 2025-03-07 | $54.26 | $117.37 | 2,330,500 | — | — |
| 2025-03-06 | $52.18 | $112.87 | 2,346,400 | — | — |
| 2025-03-05 | $51.87 | $112.20 | 2,418,100 | — | — |
| 2025-03-04 | $51.03 | $110.39 | 3,429,000 | — | — |
| 2025-03-03 | $52.14 | $112.79 | 2,940,700 | — | — |
| 2025-02-28 | $52.69 | $113.55 | 3,631,400 | — | — |
| 2025-02-27 | $52.06 | $112.19 | 2,330,000 | — | — |
| 2025-02-26 | $51.99 | $112.04 | 2,315,100 | — | — |
| 2025-02-25 | $51.59 | $111.18 | 2,415,500 | — | — |
| 2025-02-24 | $50.78 | $109.43 | 2,053,400 | — | — |
| 2025-02-21 | $51.35 | $110.66 | 3,493,200 | — | — |
| 2025-02-20 | $50.45 | $108.72 | 3,205,400 | — | — |
| 2025-02-19 | $49.04 | $105.68 | 2,775,600 | — | — |
| 2025-02-18 | $49.85 | $107.43 | 2,685,500 | — | — |
| 2025-02-14 | $49.85 | $107.43 | 2,816,100 | — | — |
| 2025-02-13 | $49.33 | $106.30 | 3,158,300 | — | — |
| 2025-02-12 | $49.58 | $106.84 | 3,584,300 | — | — |
| 2025-02-11 | $50.36 | $108.52 | 2,679,100 | — | — |
| 2025-02-10 | $50.35 | $108.50 | 2,928,500 | — | — |
| 2025-02-07 | $50.47 | $108.76 | 2,530,300 | — | — |
| 2025-02-06 | $51.27 | $110.49 | 3,024,100 | — | — |
| 2025-02-05 | $51.19 | $110.31 | 3,912,200 | — | — |
| 2025-02-04 | $51.84 | $111.71 | 6,592,700 | — | — |
| 2025-02-03 | $55.68 | $119.99 | 3,449,700 | — | — |
| 2025-01-31 | $55.70 | $120.03 | 2,366,500 | — | — |
| 2025-01-30 | $56.04 | $120.76 | 3,694,400 | — | — |
| 2025-01-29 | $55.33 | $119.23 | 1,995,200 | — | — |
| 2025-01-28 | $55.59 | $119.79 | 1,854,900 | — | — |
| 2025-01-27 | $56.53 | $121.82 | 2,072,500 | — | — |
| 2025-01-24 | $55.00 | $118.52 | 1,456,000 | — | — |
| 2025-01-23 | $55.18 | $118.91 | 2,334,000 | — | — |
| 2025-01-22 | $54.33 | $117.08 | 2,695,100 | — | — |
| 2025-01-21 | $55.04 | $118.61 | 2,113,000 | — | — |
| 2025-01-17 | $54.29 | $116.99 | 2,119,800 | — | — |
| 2025-01-16 | $54.25 | $116.91 | 2,161,900 | — | — |
| 2025-01-15 | $54.26 | $116.93 | 2,822,900 | — | — |
| 2025-01-14 | $54.38 | $117.19 | 2,272,400 | — | — |
| 2025-01-13 | $53.25 | $114.75 | 3,116,100 | — | — |
| 2025-01-10 | $52.01 | $112.08 | 3,735,700 | — | — |
| 2025-01-08 | $53.46 | $115.20 | 1,947,400 | — | — |
| 2025-01-07 | $53.69 | $115.70 | 2,203,100 | — | — |
| 2025-01-06 | $54.02 | $116.41 | 2,685,600 | — | — |
| 2025-01-03 | $54.03 | $116.43 | 2,221,800 | — | — |
| 2025-01-02 | $54.44 | $117.32 | 2,020,400 | — | — |