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 | $49.34 | $49.34 | 201,800 | — | — |
| 2025-12-30 | $49.89 | $49.89 | 148,500 | — | — |
| 2025-12-29 | $50.02 | $50.02 | 172,900 | — | — |
| 2025-12-26 | $50.39 | $50.39 | 133,700 | — | — |
| 2025-12-24 | $50.24 | $50.24 | 103,500 | — | — |
| 2025-12-23 | $50.13 | $50.13 | 210,200 | — | — |
| 2025-12-22 | $50.57 | $50.57 | 293,300 | — | — |
| 2025-12-19 | $50.90 | $50.90 | 646,900 | — | — |
| 2025-12-18 | $50.86 | $50.86 | 354,000 | — | — |
| 2025-12-17 | $49.99 | $49.99 | 330,300 | — | — |
| 2025-12-16 | $50.39 | $50.39 | 296,700 | — | — |
| 2025-12-15 | $50.54 | $50.54 | 372,200 | — | — |
| 2025-12-12 | $50.59 | $50.59 | 333,100 | — | — |
| 2025-12-11 | $52.01 | $52.01 | 240,900 | — | — |
| 2025-12-10 | $52.77 | $52.77 | 341,600 | — | — |
| 2025-12-09 | $51.40 | $51.40 | 294,800 | — | — |
| 2025-12-08 | $52.30 | $52.30 | 349,900 | — | — |
| 2025-12-05 | $52.58 | $52.58 | 280,200 | — | — |
| 2025-12-04 | $51.69 | $51.69 | 404,400 | — | — |
| 2025-12-03 | $51.33 | $51.33 | 889,300 | — | — |
| 2025-12-02 | $46.82 | $46.82 | 1,278,900 | — | — |
| 2025-12-01 | $46.17 | $46.17 | 477,900 | — | — |
| 2025-11-28 | $46.21 | $46.21 | 350,600 | — | — |
| 2025-11-26 | $46.11 | $46.11 | 797,300 | — | — |
| 2025-11-25 | $45.19 | $45.19 | 604,000 | — | — |
| 2025-11-24 | $45.43 | $45.43 | 396,800 | — | — |
| 2025-11-21 | $44.74 | $44.74 | 350,900 | — | — |
| 2025-11-20 | $42.36 | $42.36 | 504,800 | — | — |
| 2025-11-19 | $43.13 | $43.13 | 340,400 | — | — |
| 2025-11-18 | $43.11 | $43.11 | 334,700 | — | — |
| 2025-11-17 | $43.74 | $43.74 | 489,900 | — | — |
| 2025-11-14 | $44.57 | $44.57 | 311,500 | — | — |
| 2025-11-13 | $45.00 | $45.00 | 375,300 | — | — |
| 2025-11-12 | $46.76 | $46.76 | 347,200 | — | — |
| 2025-11-11 | $46.89 | $46.89 | 292,300 | — | — |
| 2025-11-10 | $46.61 | $46.61 | 505,700 | — | — |
| 2025-11-07 | $44.28 | $44.28 | 766,600 | — | — |
| 2025-11-06 | $51.80 | $51.80 | 330,800 | — | — |
| 2025-11-05 | $52.39 | $52.39 | 235,500 | — | — |
| 2025-11-04 | $50.88 | $50.88 | 210,800 | — | — |
| 2025-11-03 | $53.26 | $53.26 | 270,900 | — | — |
| 2025-10-31 | $53.36 | $53.36 | 255,500 | — | — |
| 2025-10-30 | $52.90 | $52.90 | 286,800 | — | — |
| 2025-10-29 | $54.46 | $54.46 | 254,900 | — | — |
| 2025-10-28 | $55.83 | $55.83 | 197,700 | — | — |
| 2025-10-27 | $56.63 | $56.63 | 202,700 | — | — |
| 2025-10-24 | $57.05 | $57.05 | 320,600 | — | — |
| 2025-10-23 | $57.85 | $57.85 | 281,300 | — | — |
| 2025-10-22 | $56.25 | $56.25 | 544,100 | — | — |
| 2025-10-21 | $58.38 | $58.38 | 438,900 | — | — |
| 2025-10-20 | $57.14 | $57.14 | 307,700 | — | — |
| 2025-10-17 | $54.52 | $54.52 | 243,600 | — | — |
| 2025-10-16 | $55.75 | $55.75 | 315,000 | — | — |
| 2025-10-15 | $55.57 | $55.57 | 354,600 | — | — |
| 2025-10-14 | $53.77 | $53.77 | 363,500 | — | — |
| 2025-10-13 | $51.58 | $51.58 | 438,700 | — | — |
| 2025-10-10 | $48.37 | $48.37 | 288,300 | — | — |
| 2025-10-09 | $52.49 | $52.49 | 203,000 | — | — |
| 2025-10-08 | $52.58 | $52.58 | 192,800 | — | — |
| 2025-10-07 | $51.03 | $51.03 | 250,000 | — | — |
| 2025-10-06 | $53.02 | $53.02 | 283,600 | — | — |
| 2025-10-03 | $52.58 | $52.58 | 490,100 | — | — |
| 2025-10-02 | $52.65 | $52.65 | 289,800 | — | — |
| 2025-10-01 | $51.57 | $51.57 | 388,100 | — | — |
| 2025-09-30 | $53.21 | $53.21 | 328,700 | — | — |
| 2025-09-29 | $52.76 | $52.76 | 586,400 | — | — |
| 2025-09-26 | $53.10 | $53.10 | 332,200 | — | — |
| 2025-09-25 | $52.98 | $52.98 | 411,600 | — | — |
| 2025-09-24 | $54.99 | $54.99 | 418,600 | — | — |
| 2025-09-23 | $54.88 | $54.88 | 404,500 | — | — |
| 2025-09-22 | $54.97 | $54.97 | 408,400 | — | — |
| 2025-09-19 | $53.94 | $53.94 | 1,238,300 | — | — |
| 2025-09-18 | $56.55 | $56.55 | 445,800 | — | — |
| 2025-09-17 | $54.26 | $54.26 | 392,200 | — | — |
| 2025-09-16 | $54.60 | $54.60 | 496,300 | — | — |
| 2025-09-15 | $54.26 | $54.26 | 551,600 | — | — |
| 2025-09-12 | $52.62 | $52.62 | 345,700 | — | — |
| 2025-09-11 | $54.32 | $54.32 | 430,100 | — | — |
| 2025-09-10 | $52.53 | $52.53 | 282,000 | — | — |
| 2025-09-09 | $53.05 | $53.05 | 314,300 | — | — |
| 2025-09-08 | $53.25 | $53.25 | 417,800 | — | — |
| 2025-09-05 | $53.06 | $53.06 | 332,600 | — | — |
| 2025-09-04 | $53.46 | $53.46 | 408,300 | — | — |
| 2025-09-03 | $52.65 | $52.65 | 847,400 | — | — |
| 2025-09-02 | $53.20 | $53.20 | 372,100 | — | — |
| 2025-08-29 | $54.44 | $54.44 | 575,300 | — | — |
| 2025-08-28 | $55.82 | $55.82 | 546,900 | — | — |
| 2025-08-27 | $56.19 | $56.19 | 514,600 | — | — |
| 2025-08-26 | $55.31 | $55.31 | 290,200 | — | — |
| 2025-08-25 | $55.26 | $55.26 | 392,800 | — | — |
| 2025-08-22 | $56.24 | $56.24 | 411,200 | — | — |
| 2025-08-21 | $53.21 | $53.21 | 612,700 | — | — |
| 2025-08-20 | $52.61 | $52.61 | 434,300 | — | — |
| 2025-08-19 | $53.04 | $53.04 | 340,000 | — | — |
| 2025-08-18 | $52.75 | $52.75 | 499,200 | — | — |
| 2025-08-15 | $52.75 | $52.75 | 452,400 | — | — |
| 2025-08-14 | $53.92 | $53.92 | 332,100 | — | — |
| 2025-08-13 | $54.82 | $54.82 | 444,100 | — | — |
| 2025-08-12 | $53.45 | $53.45 | 629,700 | — | — |
| 2025-08-11 | $50.83 | $50.83 | 648,900 | — | — |
| 2025-08-08 | $50.91 | $50.91 | 830,800 | — | — |
| 2025-08-07 | $47.17 | $47.17 | 365,000 | — | — |
| 2025-08-06 | $48.13 | $48.13 | 588,900 | — | — |
| 2025-08-05 | $49.21 | $49.21 | 431,900 | — | — |
| 2025-08-04 | $49.46 | $49.46 | 609,400 | — | — |
| 2025-08-01 | $48.91 | $48.91 | 552,200 | — | — |
| 2025-07-31 | $49.37 | $49.37 | 390,200 | — | — |
| 2025-07-30 | $51.12 | $51.12 | 367,500 | — | — |
| 2025-07-29 | $51.60 | $51.60 | 566,100 | — | — |
| 2025-07-28 | $51.87 | $51.87 | 492,900 | — | — |
| 2025-07-25 | $50.52 | $50.52 | 308,600 | — | — |
| 2025-07-24 | $50.65 | $50.65 | 481,300 | — | — |
| 2025-07-23 | $52.49 | $52.49 | 438,900 | — | — |
| 2025-07-22 | $54.38 | $54.38 | 321,400 | — | — |
| 2025-07-21 | $55.26 | $55.26 | 247,000 | — | — |
| 2025-07-18 | $54.98 | $54.98 | 304,400 | — | — |
| 2025-07-17 | $55.45 | $55.45 | 532,900 | — | — |
| 2025-07-16 | $55.13 | $55.13 | 236,300 | — | — |
| 2025-07-15 | $55.20 | $55.20 | 503,200 | — | — |
| 2025-07-14 | $56.03 | $56.03 | 315,000 | — | — |
| 2025-07-11 | $57.39 | $57.39 | 271,500 | — | — |
| 2025-07-10 | $57.76 | $57.76 | 368,300 | — | — |
| 2025-07-09 | $57.37 | $57.37 | 290,600 | — | — |
| 2025-07-08 | $57.06 | $57.06 | 448,400 | — | — |
| 2025-07-07 | $54.62 | $54.62 | 556,300 | — | — |
| 2025-07-03 | $57.47 | $57.47 | 182,900 | — | — |
| 2025-07-02 | $56.72 | $56.72 | 630,100 | — | — |
| 2025-07-01 | $55.30 | $55.30 | 884,900 | — | — |
| 2025-06-30 | $52.89 | $52.89 | 600,900 | — | — |
| 2025-06-27 | $52.82 | $52.82 | 861,600 | — | — |
| 2025-06-26 | $52.83 | $52.83 | 679,800 | — | — |
| 2025-06-25 | $52.28 | $52.28 | 607,500 | — | — |
| 2025-06-24 | $52.59 | $52.59 | 401,300 | — | — |
| 2025-06-23 | $51.71 | $51.71 | 506,400 | — | — |
| 2025-06-20 | $51.00 | $51.00 | 1,166,600 | — | — |
| 2025-06-18 | $50.33 | $50.33 | 432,700 | — | — |
| 2025-06-17 | $49.91 | $49.91 | 480,800 | — | — |
| 2025-06-16 | $50.84 | $50.84 | 393,900 | — | — |
| 2025-06-13 | $49.15 | $49.15 | 400,100 | — | — |
| 2025-06-12 | $50.96 | $50.96 | 493,100 | — | — |
| 2025-06-11 | $50.92 | $50.92 | 359,700 | — | — |
| 2025-06-10 | $51.44 | $51.44 | 270,000 | — | — |
| 2025-06-09 | $50.90 | $50.90 | 406,300 | — | — |
| 2025-06-06 | $49.40 | $49.40 | 517,600 | — | — |
| 2025-06-05 | $47.47 | $47.47 | 424,700 | — | — |
| 2025-06-04 | $47.92 | $47.92 | 542,500 | — | — |
| 2025-06-03 | $46.60 | $46.60 | 317,200 | — | — |
| 2025-06-02 | $44.31 | $44.31 | 257,600 | — | — |
| 2025-05-30 | $44.40 | $44.40 | 370,200 | — | — |
| 2025-05-29 | $45.60 | $45.60 | 200,400 | — | — |
| 2025-05-28 | $45.59 | $45.59 | 269,900 | — | — |
| 2025-05-27 | $46.61 | $46.61 | 458,900 | — | — |
| 2025-05-23 | $45.05 | $45.05 | 379,800 | — | — |
| 2025-05-22 | $45.83 | $45.83 | 390,100 | — | — |
| 2025-05-21 | $47.10 | $47.10 | 484,800 | — | — |
| 2025-05-20 | $47.96 | $47.96 | 363,700 | — | — |
| 2025-05-19 | $47.74 | $47.74 | 491,500 | — | — |
| 2025-05-16 | $48.62 | $48.62 | 411,600 | — | — |
| 2025-05-15 | $48.47 | $48.47 | 534,500 | — | — |
| 2025-05-14 | $48.72 | $48.72 | 810,600 | — | — |
| 2025-05-13 | $48.55 | $48.55 | 643,100 | — | — |
| 2025-05-12 | $47.57 | $47.57 | 669,700 | — | — |
| 2025-05-09 | $44.75 | $44.75 | 1,177,100 | — | — |
| 2025-05-08 | $39.93 | $39.93 | 456,600 | — | — |
| 2025-05-07 | $39.21 | $39.21 | 408,600 | — | — |
| 2025-05-06 | $38.71 | $38.71 | 339,100 | — | — |
| 2025-05-05 | $39.83 | $39.83 | 520,300 | — | — |
| 2025-05-02 | $41.05 | $41.05 | 292,900 | — | — |
| 2025-05-01 | $39.19 | $39.19 | 494,600 | — | — |
| 2025-04-30 | $38.40 | $38.40 | 356,200 | — | — |
| 2025-04-29 | $38.16 | $38.16 | 474,700 | — | — |
| 2025-04-28 | $38.69 | $38.69 | 337,600 | — | — |
| 2025-04-25 | $38.53 | $38.53 | 421,500 | — | — |
| 2025-04-24 | $38.23 | $38.23 | 694,700 | — | — |
| 2025-04-23 | $36.07 | $36.07 | 640,700 | — | — |
| 2025-04-22 | $35.67 | $35.67 | 557,200 | — | — |
| 2025-04-21 | $35.03 | $35.03 | 663,900 | — | — |
| 2025-04-17 | $34.26 | $34.26 | 635,100 | — | — |
| 2025-04-16 | $34.26 | $34.26 | 392,600 | — | — |
| 2025-04-15 | $35.62 | $35.62 | 320,700 | — | — |
| 2025-04-14 | $36.12 | $36.12 | 585,200 | — | — |
| 2025-04-11 | $35.61 | $35.61 | 715,800 | — | — |
| 2025-04-10 | $35.36 | $35.36 | 765,300 | — | — |
| 2025-04-09 | $39.53 | $39.53 | 1,102,900 | — | — |
| 2025-04-08 | $34.45 | $34.45 | 655,200 | — | — |
| 2025-04-07 | $36.68 | $36.68 | 1,082,000 | — | — |
| 2025-04-04 | $35.10 | $35.10 | 885,000 | — | — |
| 2025-04-03 | $37.03 | $37.03 | 802,800 | — | — |
| 2025-04-02 | $43.49 | $43.49 | 292,400 | — | — |
| 2025-04-01 | $43.08 | $43.08 | 317,500 | — | — |
| 2025-03-31 | $43.17 | $43.17 | 380,100 | — | — |
| 2025-03-28 | $43.32 | $43.32 | 307,900 | — | — |
| 2025-03-27 | $46.23 | $46.23 | 304,800 | — | — |
| 2025-03-26 | $46.52 | $46.52 | 263,200 | — | — |
| 2025-03-25 | $46.83 | $46.83 | 258,700 | — | — |
| 2025-03-24 | $46.92 | $46.92 | 428,400 | — | — |
| 2025-03-21 | $45.30 | $45.30 | 960,100 | — | — |
| 2025-03-20 | $45.66 | $45.66 | 349,700 | — | — |
| 2025-03-19 | $47.11 | $47.11 | 620,100 | — | — |
| 2025-03-18 | $46.55 | $46.55 | 931,100 | — | — |
| 2025-03-17 | $46.94 | $46.94 | 1,616,000 | — | — |
| 2025-03-14 | $46.03 | $46.03 | 1,325,700 | — | — |
| 2025-03-13 | $45.94 | $45.94 | 501,800 | — | — |
| 2025-03-12 | $47.29 | $47.29 | 467,300 | — | — |
| 2025-03-11 | $45.48 | $45.48 | 1,249,900 | — | — |
| 2025-03-10 | $46.38 | $46.38 | 446,300 | — | — |
| 2025-03-07 | $49.10 | $49.10 | 592,400 | — | — |
| 2025-03-06 | $49.85 | $49.85 | 329,700 | — | — |
| 2025-03-05 | $49.21 | $49.21 | 403,500 | — | — |
| 2025-03-04 | $48.23 | $48.23 | 563,300 | — | — |
| 2025-03-03 | $47.65 | $47.65 | 733,600 | — | — |
| 2025-02-28 | $49.38 | $49.38 | 743,600 | — | — |
| 2025-02-27 | $50.14 | $50.14 | 357,500 | — | — |
| 2025-02-26 | $53.79 | $53.79 | 280,200 | — | — |
| 2025-02-25 | $54.00 | $54.00 | 532,400 | — | — |
| 2025-02-24 | $54.26 | $54.26 | 608,900 | — | — |
| 2025-02-21 | $56.12 | $56.12 | 390,200 | — | — |
| 2025-02-20 | $56.95 | $56.95 | 375,600 | — | — |
| 2025-02-19 | $57.11 | $57.11 | 411,800 | — | — |
| 2025-02-18 | $55.15 | $55.15 | 584,900 | — | — |
| 2025-02-14 | $53.47 | $53.47 | 331,300 | — | — |
| 2025-02-13 | $53.02 | $53.02 | 483,800 | — | — |
| 2025-02-12 | $52.56 | $52.56 | 1,197,000 | — | — |
| 2025-02-11 | $50.98 | $50.98 | 1,123,400 | — | — |
| 2025-02-10 | $53.30 | $53.30 | 579,500 | — | — |
| 2025-02-07 | $55.24 | $55.24 | 350,000 | — | — |
| 2025-02-06 | $57.02 | $57.02 | 335,900 | — | — |
| 2025-02-05 | $58.56 | $58.56 | 273,600 | — | — |
| 2025-02-04 | $56.97 | $56.97 | 352,100 | — | — |
| 2025-02-03 | $56.45 | $56.45 | 368,300 | — | — |
| 2025-01-31 | $58.98 | $58.98 | 543,400 | — | — |
| 2025-01-30 | $58.41 | $58.41 | 355,400 | — | — |
| 2025-01-29 | $57.40 | $57.40 | 413,000 | — | — |
| 2025-01-28 | $57.50 | $57.50 | 395,600 | — | — |
| 2025-01-27 | $60.08 | $60.08 | 496,600 | — | — |
| 2025-01-24 | $60.66 | $60.66 | 430,600 | — | — |
| 2025-01-23 | $61.34 | $61.34 | 404,400 | — | — |
| 2025-01-22 | $62.87 | $62.87 | 517,500 | — | — |
| 2025-01-21 | $63.15 | $63.15 | 468,700 | — | — |
| 2025-01-17 | $60.91 | $60.91 | 598,600 | — | — |
| 2025-01-16 | $60.35 | $60.35 | 420,200 | — | — |
| 2025-01-15 | $60.44 | $60.44 | 521,500 | — | — |
| 2025-01-14 | $59.44 | $59.44 | 768,000 | — | — |
| 2025-01-13 | $59.33 | $59.33 | 478,300 | — | — |
| 2025-01-10 | $62.58 | $62.58 | 362,600 | — | — |
| 2025-01-08 | $64.89 | $64.89 | 347,200 | — | — |
| 2025-01-07 | $65.09 | $65.09 | 313,400 | — | — |
| 2025-01-06 | $65.74 | $65.74 | 497,900 | — | — |
| 2025-01-03 | $63.57 | $63.57 | 345,300 | — | — |
| 2025-01-02 | $61.31 | $61.31 | 225,800 | — | — |