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 | $47.74 | $124.27 | 309,100 | — | — |
| 2025-12-30 | $47.91 | $124.71 | 275,000 | — | — |
| 2025-12-29 | $48.03 | $125.02 | 331,000 | — | — |
| 2025-12-26 | $47.76 | $124.32 | 226,600 | — | — |
| 2025-12-24 | $47.88 | $124.63 | 139,900 | — | — |
| 2025-12-23 | $47.85 | $124.55 | 280,900 | — | — |
| 2025-12-22 | $47.83 | $124.50 | 424,400 | — | — |
| 2025-12-19 | $47.43 | $123.46 | 1,139,700 | — | — |
| 2025-12-18 | $47.81 | $124.45 | 410,100 | — | — |
| 2025-12-17 | $47.63 | $123.98 | 389,700 | — | — |
| 2025-12-16 | $47.13 | $122.68 | 543,300 | — | — |
| 2025-12-15 | $47.29 | $123.10 | 428,100 | — | — |
| 2025-12-12 | $46.57 | $121.22 | 357,500 | — | — |
| 2025-12-11 | $46.38 | $120.73 | 520,700 | — | — |
| 2025-12-10 | $45.09 | $117.37 | 2,895,200 | — | — |
| 2025-12-09 | $44.67 | $116.28 | 420,900 | — | — |
| 2025-12-08 | $44.17 | $114.98 | 550,400 | — | — |
| 2025-12-05 | $44.25 | $115.18 | 468,700 | — | — |
| 2025-12-04 | $45.06 | $117.29 | 534,500 | — | — |
| 2025-12-03 | $46.01 | $119.76 | 213,400 | — | — |
| 2025-12-02 | $46.23 | $120.34 | 326,500 | — | — |
| 2025-12-01 | $46.18 | $120.21 | 367,200 | — | — |
| 2025-11-28 | $46.75 | $121.69 | 134,800 | — | — |
| 2025-11-26 | $46.93 | $122.16 | 237,500 | — | — |
| 2025-11-25 | $46.73 | $121.64 | 241,200 | — | — |
| 2025-11-24 | $46.48 | $120.99 | 350,300 | — | — |
| 2025-11-21 | $46.48 | $120.99 | 324,400 | — | — |
| 2025-11-20 | $46.23 | $120.34 | 243,200 | — | — |
| 2025-11-19 | $46.03 | $119.82 | 274,200 | — | — |
| 2025-11-18 | $46.24 | $120.36 | 260,800 | — | — |
| 2025-11-17 | $45.79 | $119.19 | 368,100 | — | — |
| 2025-11-14 | $46.31 | $119.35 | 283,800 | — | — |
| 2025-11-13 | $46.18 | $119.01 | 233,900 | — | — |
| 2025-11-12 | $45.97 | $118.47 | 263,700 | — | — |
| 2025-11-11 | $46.02 | $118.60 | 378,600 | — | — |
| 2025-11-10 | $45.34 | $116.85 | 362,400 | — | — |
| 2025-11-07 | $45.23 | $116.56 | 375,300 | — | — |
| 2025-11-06 | $44.20 | $113.91 | 302,100 | — | — |
| 2025-11-05 | $44.66 | $115.10 | 382,900 | — | — |
| 2025-11-04 | $44.35 | $114.30 | 373,200 | — | — |
| 2025-11-03 | $44.05 | $113.52 | 695,400 | — | — |
| 2025-10-31 | $44.55 | $114.81 | 610,700 | — | — |
| 2025-10-30 | $44.61 | $114.97 | 435,700 | — | — |
| 2025-10-29 | $44.05 | $113.52 | 524,300 | — | — |
| 2025-10-28 | $44.51 | $114.71 | 483,100 | — | — |
| 2025-10-27 | $45.27 | $116.67 | 392,000 | — | — |
| 2025-10-24 | $45.41 | $117.03 | 286,000 | — | — |
| 2025-10-23 | $45.42 | $117.05 | 184,900 | — | — |
| 2025-10-22 | $45.44 | $117.11 | 376,200 | — | — |
| 2025-10-21 | $45.71 | $117.80 | 227,400 | — | — |
| 2025-10-20 | $45.58 | $117.47 | 248,000 | — | — |
| 2025-10-17 | $45.52 | $117.31 | 271,200 | — | — |
| 2025-10-16 | $45.12 | $116.28 | 304,600 | — | — |
| 2025-10-15 | $46.26 | $119.22 | 452,700 | — | — |
| 2025-10-14 | $47.08 | $121.33 | 318,100 | — | — |
| 2025-10-13 | $46.48 | $119.79 | 287,800 | — | — |
| 2025-10-10 | $46.67 | $120.28 | 527,200 | — | — |
| 2025-10-09 | $46.07 | $118.73 | 318,400 | — | — |
| 2025-10-08 | $46.74 | $120.46 | 293,300 | — | — |
| 2025-10-07 | $46.90 | $120.87 | 385,700 | — | — |
| 2025-10-06 | $46.75 | $120.48 | 411,300 | — | — |
| 2025-10-03 | $46.39 | $119.55 | 310,200 | — | — |
| 2025-10-02 | $46.15 | $118.94 | 407,500 | — | — |
| 2025-10-01 | $45.97 | $118.47 | 409,400 | — | — |
| 2025-09-30 | $46.46 | $119.73 | 465,800 | — | — |
| 2025-09-29 | $45.96 | $118.45 | 347,100 | — | — |
| 2025-09-26 | $46.44 | $119.68 | 311,100 | — | — |
| 2025-09-25 | $45.68 | $117.72 | 284,900 | — | — |
| 2025-09-24 | $46.01 | $118.57 | 333,100 | — | — |
| 2025-09-23 | $45.67 | $117.70 | 367,500 | — | — |
| 2025-09-22 | $46.00 | $118.55 | 557,300 | — | — |
| 2025-09-19 | $45.51 | $117.29 | 3,379,700 | — | — |
| 2025-09-18 | $46.40 | $119.58 | 237,200 | — | — |
| 2025-09-17 | $46.15 | $118.94 | 301,700 | — | — |
| 2025-09-16 | $46.02 | $118.60 | 572,800 | — | — |
| 2025-09-15 | $46.67 | $120.28 | 272,100 | — | — |
| 2025-09-12 | $47.51 | $122.44 | 272,000 | — | — |
| 2025-09-11 | $47.89 | $123.42 | 265,800 | — | — |
| 2025-09-10 | $47.36 | $122.05 | 376,100 | — | — |
| 2025-09-09 | $47.28 | $121.85 | 264,800 | — | — |
| 2025-09-08 | $47.71 | $122.96 | 324,100 | — | — |
| 2025-09-05 | $48.01 | $123.73 | 326,600 | — | — |
| 2025-09-04 | $48.95 | $126.15 | 367,400 | — | — |
| 2025-09-03 | $48.92 | $126.07 | 513,000 | — | — |
| 2025-09-02 | $48.98 | $126.23 | 477,100 | — | — |
| 2025-08-29 | $49.55 | $127.70 | 291,600 | — | — |
| 2025-08-28 | $49.11 | $126.56 | 256,800 | — | — |
| 2025-08-27 | $49.33 | $127.13 | 373,100 | — | — |
| 2025-08-26 | $48.87 | $125.95 | 340,200 | — | — |
| 2025-08-25 | $48.93 | $126.10 | 354,500 | — | — |
| 2025-08-22 | $49.33 | $127.13 | 299,600 | — | — |
| 2025-08-21 | $49.32 | $127.11 | 764,400 | — | — |
| 2025-08-20 | $48.92 | $126.07 | 557,200 | — | — |
| 2025-08-19 | $48.48 | $124.94 | 525,200 | — | — |
| 2025-08-18 | $47.21 | $121.67 | 419,100 | — | — |
| 2025-08-15 | $47.73 | $121.82 | 354,400 | — | — |
| 2025-08-14 | $47.71 | $121.77 | 456,700 | — | — |
| 2025-08-13 | $47.97 | $122.43 | 282,800 | — | — |
| 2025-08-12 | $47.52 | $121.29 | 399,000 | — | — |
| 2025-08-11 | $47.32 | $120.78 | 429,100 | — | — |
| 2025-08-08 | $47.00 | $119.96 | 381,000 | — | — |
| 2025-08-07 | $47.01 | $119.98 | 549,700 | — | — |
| 2025-08-06 | $47.60 | $121.49 | 580,200 | — | — |
| 2025-08-05 | $46.58 | $118.89 | 688,800 | — | — |
| 2025-08-04 | $45.66 | $116.54 | 908,800 | — | — |
| 2025-08-01 | $43.89 | $112.02 | 644,100 | — | — |
| 2025-07-31 | $44.33 | $113.14 | 488,700 | — | — |
| 2025-07-30 | $44.03 | $112.38 | 442,400 | — | — |
| 2025-07-29 | $44.48 | $113.53 | 540,700 | — | — |
| 2025-07-28 | $43.94 | $112.15 | 544,200 | — | — |
| 2025-07-25 | $44.43 | $113.40 | 530,800 | — | — |
| 2025-07-24 | $43.96 | $112.20 | 404,300 | — | — |
| 2025-07-23 | $44.58 | $113.78 | 562,600 | — | — |
| 2025-07-22 | $44.64 | $113.94 | 637,300 | — | — |
| 2025-07-21 | $43.70 | $111.54 | 400,400 | — | — |
| 2025-07-18 | $44.25 | $112.94 | 686,600 | — | — |
| 2025-07-17 | $44.10 | $112.56 | 634,600 | — | — |
| 2025-07-16 | $43.76 | $111.69 | 632,600 | — | — |
| 2025-07-15 | $43.33 | $110.59 | 609,100 | — | — |
| 2025-07-14 | $44.17 | $112.74 | 771,700 | — | — |
| 2025-07-11 | $43.97 | $112.23 | 598,800 | — | — |
| 2025-07-10 | $43.94 | $112.15 | 593,800 | — | — |
| 2025-07-09 | $44.54 | $113.68 | 624,700 | — | — |
| 2025-07-08 | $45.07 | $115.03 | 532,600 | — | — |
| 2025-07-07 | $45.18 | $115.31 | 506,400 | — | — |
| 2025-07-03 | $45.69 | $116.62 | 429,100 | — | — |
| 2025-07-02 | $45.45 | $116.00 | 560,700 | — | — |
| 2025-07-01 | $46.48 | $118.63 | 547,000 | — | — |
| 2025-06-30 | $46.53 | $118.76 | 617,500 | — | — |
| 2025-06-27 | $46.50 | $118.68 | 3,380,900 | — | — |
| 2025-06-26 | $45.97 | $117.33 | 492,300 | — | — |
| 2025-06-25 | $45.41 | $115.90 | 604,900 | — | — |
| 2025-06-24 | $46.09 | $117.64 | 576,900 | — | — |
| 2025-06-23 | $45.81 | $116.92 | 404,700 | — | — |
| 2025-06-20 | $45.29 | $115.59 | 581,100 | — | — |
| 2025-06-18 | $45.11 | $115.14 | 451,700 | — | — |
| 2025-06-17 | $45.03 | $114.93 | 514,400 | — | — |
| 2025-06-16 | $45.45 | $116.00 | 445,800 | — | — |
| 2025-06-13 | $45.64 | $116.49 | 335,200 | — | — |
| 2025-06-12 | $46.09 | $117.64 | 309,400 | — | — |
| 2025-06-11 | $45.80 | $116.90 | 309,800 | — | — |
| 2025-06-10 | $45.69 | $116.62 | 820,000 | — | — |
| 2025-06-09 | $46.53 | $118.76 | 375,100 | — | — |
| 2025-06-06 | $47.13 | $120.29 | 240,300 | — | — |
| 2025-06-05 | $46.97 | $119.88 | 327,500 | — | — |
| 2025-06-04 | $47.06 | $120.11 | 215,900 | — | — |
| 2025-06-03 | $48.02 | $122.56 | 316,000 | — | — |
| 2025-06-02 | $48.34 | $123.38 | 427,100 | — | — |
| 2025-05-30 | $47.91 | $122.28 | 242,500 | — | — |
| 2025-05-29 | $47.61 | $121.52 | 458,200 | — | — |
| 2025-05-28 | $47.17 | $120.39 | 298,000 | — | — |
| 2025-05-27 | $47.61 | $121.52 | 441,200 | — | — |
| 2025-05-23 | $47.00 | $119.96 | 271,600 | — | — |
| 2025-05-22 | $47.11 | $120.24 | 194,800 | — | — |
| 2025-05-21 | $47.50 | $121.24 | 244,900 | — | — |
| 2025-05-20 | $48.16 | $122.92 | 193,200 | — | — |
| 2025-05-19 | $48.63 | $124.12 | 176,300 | — | — |
| 2025-05-16 | $49.04 | $123.99 | 181,700 | — | — |
| 2025-05-15 | $48.73 | $123.21 | 186,000 | — | — |
| 2025-05-14 | $47.82 | $120.91 | 290,700 | — | — |
| 2025-05-13 | $48.50 | $122.63 | 166,600 | — | — |
| 2025-05-12 | $48.93 | $123.71 | 396,300 | — | — |
| 2025-05-09 | $48.43 | $122.45 | 198,500 | — | — |
| 2025-05-08 | $48.37 | $122.30 | 222,500 | — | — |
| 2025-05-07 | $48.30 | $122.12 | 289,400 | — | — |
| 2025-05-06 | $48.25 | $121.99 | 285,900 | — | — |
| 2025-05-05 | $48.07 | $121.54 | 371,300 | — | — |
| 2025-05-02 | $48.37 | $122.30 | 294,700 | — | — |
| 2025-05-01 | $47.44 | $119.95 | 274,200 | — | — |
| 2025-04-30 | $48.16 | $121.77 | 211,500 | — | — |
| 2025-04-29 | $48.38 | $122.32 | 355,300 | — | — |
| 2025-04-28 | $47.61 | $120.38 | 319,300 | — | — |
| 2025-04-25 | $47.26 | $119.49 | 389,600 | — | — |
| 2025-04-24 | $48.01 | $121.39 | 289,000 | — | — |
| 2025-04-23 | $48.28 | $122.07 | 229,300 | — | — |
| 2025-04-22 | $48.09 | $121.59 | 315,400 | — | — |
| 2025-04-21 | $46.75 | $118.20 | 270,800 | — | — |
| 2025-04-17 | $47.93 | $121.19 | 218,500 | — | — |
| 2025-04-16 | $47.74 | $120.70 | 303,100 | — | — |
| 2025-04-15 | $48.31 | $122.15 | 228,000 | — | — |
| 2025-04-14 | $48.48 | $122.58 | 242,700 | — | — |
| 2025-04-11 | $47.49 | $120.07 | 371,300 | — | — |
| 2025-04-10 | $47.73 | $120.68 | 631,300 | — | — |
| 2025-04-09 | $48.05 | $121.49 | 879,600 | — | — |
| 2025-04-08 | $45.66 | $115.45 | 474,600 | — | — |
| 2025-04-07 | $45.10 | $114.03 | 674,000 | — | — |
| 2025-04-04 | $46.92 | $118.63 | 457,200 | — | — |
| 2025-04-03 | $50.73 | $128.26 | 1,015,800 | — | — |
| 2025-04-02 | $50.81 | $128.47 | 483,300 | — | — |
| 2025-04-01 | $50.88 | $128.64 | 372,200 | — | — |
| 2025-03-31 | $50.79 | $128.42 | 319,100 | — | — |
| 2025-03-28 | $50.24 | $127.03 | 403,200 | — | — |
| 2025-03-27 | $51.00 | $128.95 | 296,700 | — | — |
| 2025-03-26 | $50.26 | $127.08 | 305,700 | — | — |
| 2025-03-25 | $49.80 | $125.91 | 267,600 | — | — |
| 2025-03-24 | $49.80 | $125.91 | 401,400 | — | — |
| 2025-03-21 | $48.74 | $123.23 | 1,739,200 | — | — |
| 2025-03-20 | $49.20 | $124.40 | 324,600 | — | — |
| 2025-03-19 | $49.26 | $124.55 | 303,100 | — | — |
| 2025-03-18 | $49.07 | $124.07 | 283,800 | — | — |
| 2025-03-17 | $49.34 | $124.75 | 349,700 | — | — |
| 2025-03-14 | $49.00 | $123.89 | 364,500 | — | — |
| 2025-03-13 | $48.08 | $121.56 | 351,400 | — | — |
| 2025-03-12 | $47.58 | $120.30 | 315,800 | — | — |
| 2025-03-11 | $47.85 | $120.98 | 422,100 | — | — |
| 2025-03-10 | $48.11 | $121.64 | 601,600 | — | — |
| 2025-03-07 | $48.34 | $122.22 | 285,100 | — | — |
| 2025-03-06 | $48.22 | $121.92 | 394,700 | — | — |
| 2025-03-05 | $48.36 | $122.27 | 476,000 | — | — |
| 2025-03-04 | $48.37 | $122.30 | 396,100 | — | — |
| 2025-03-03 | $49.85 | $126.04 | 362,000 | — | — |
| 2025-02-28 | $48.97 | $123.81 | 342,200 | — | — |
| 2025-02-27 | $48.61 | $122.90 | 542,700 | — | — |
| 2025-02-26 | $47.97 | $121.29 | 344,600 | — | — |
| 2025-02-25 | $48.69 | $123.11 | 781,700 | — | — |
| 2025-02-24 | $47.65 | $120.48 | 699,800 | — | — |
| 2025-02-21 | $49.22 | $118.23 | 580,800 | — | — |
| 2025-02-20 | $49.68 | $119.33 | 501,100 | — | — |
| 2025-02-19 | $49.30 | $118.42 | 377,100 | — | — |
| 2025-02-18 | $49.28 | $118.37 | 373,800 | — | — |
| 2025-02-14 | $48.65 | $116.86 | 351,200 | — | — |
| 2025-02-13 | $49.36 | $118.56 | 353,100 | — | — |
| 2025-02-12 | $48.61 | $116.76 | 426,000 | — | — |
| 2025-02-11 | $48.97 | $117.63 | 590,300 | — | — |
| 2025-02-10 | $49.59 | $119.12 | 553,300 | — | — |
| 2025-02-07 | $49.01 | $117.72 | 393,400 | — | — |
| 2025-02-06 | $49.65 | $119.26 | 206,300 | — | — |
| 2025-02-05 | $48.83 | $117.29 | 281,700 | — | — |
| 2025-02-04 | $48.69 | $116.95 | 179,800 | — | — |
| 2025-02-03 | $48.85 | $117.34 | 207,800 | — | — |
| 2025-01-31 | $49.06 | $117.84 | 174,300 | — | — |
| 2025-01-30 | $49.44 | $118.76 | 198,400 | — | — |
| 2025-01-29 | $49.77 | $119.55 | 380,900 | — | — |
| 2025-01-28 | $49.44 | $118.76 | 149,400 | — | — |
| 2025-01-27 | $50.14 | $120.44 | 239,000 | — | — |
| 2025-01-24 | $48.71 | $117.00 | 236,000 | — | — |
| 2025-01-23 | $48.14 | $115.63 | 186,200 | — | — |
| 2025-01-22 | $48.16 | $115.68 | 228,900 | — | — |
| 2025-01-21 | $48.80 | $117.22 | 171,100 | — | — |
| 2025-01-17 | $48.86 | $117.36 | 221,100 | — | — |
| 2025-01-16 | $48.76 | $117.12 | 150,200 | — | — |
| 2025-01-15 | $48.07 | $115.46 | 149,000 | — | — |
| 2025-01-14 | $47.33 | $113.69 | 254,000 | — | — |
| 2025-01-13 | $46.27 | $111.14 | 230,500 | — | — |
| 2025-01-10 | $45.86 | $110.16 | 344,600 | — | — |
| 2025-01-08 | $47.52 | $114.14 | 166,100 | — | — |
| 2025-01-07 | $47.43 | $113.93 | 205,000 | — | — |
| 2025-01-06 | $47.00 | $112.89 | 295,100 | — | — |
| 2025-01-03 | $47.81 | $114.84 | 231,700 | — | — |
| 2025-01-02 | $48.02 | $115.34 | 183,600 | — | — |