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 | $60.02 | $983.75 | 3,306,500 | — | — |
| 2025-12-30 | $60.35 | $989.16 | 2,555,700 | — | — |
| 2025-12-29 | $60.10 | $985.06 | 3,454,000 | — | — |
| 2025-12-26 | $59.51 | $975.39 | 1,136,100 | — | — |
| 2025-12-24 | $60.10 | $985.06 | 1,380,400 | — | — |
| 2025-12-23 | $60.06 | $984.41 | 2,305,200 | — | — |
| 2025-12-22 | $60.63 | $993.75 | 2,866,500 | — | — |
| 2025-12-19 | $60.10 | $985.06 | 8,650,700 | — | — |
| 2025-12-18 | $60.17 | $986.21 | 3,127,600 | — | — |
| 2025-12-17 | $59.54 | $975.89 | 3,618,300 | — | — |
| 2025-12-16 | $58.32 | $955.89 | 2,914,400 | — | — |
| 2025-12-15 | $59.09 | $968.51 | 2,965,300 | — | — |
| 2025-12-12 | $58.31 | $955.72 | 2,976,400 | — | — |
| 2025-12-11 | $57.93 | $949.50 | 3,374,900 | — | — |
| 2025-12-10 | $57.49 | $942.28 | 3,577,000 | — | — |
| 2025-12-09 | $56.63 | $928.19 | 2,216,500 | — | — |
| 2025-12-08 | $56.03 | $918.35 | 4,162,500 | — | — |
| 2025-12-05 | $58.09 | $952.12 | 2,855,500 | — | — |
| 2025-12-04 | $57.55 | $943.27 | 2,451,900 | — | — |
| 2025-12-03 | $57.30 | $939.17 | 2,661,300 | — | — |
| 2025-12-02 | $57.14 | $936.55 | 3,498,400 | — | — |
| 2025-12-01 | $58.13 | $952.77 | 2,805,400 | — | — |
| 2025-11-28 | $58.89 | $965.23 | 1,203,100 | — | — |
| 2025-11-26 | $59.11 | $968.84 | 2,506,500 | — | — |
| 2025-11-25 | $58.50 | $958.84 | 2,580,700 | — | — |
| 2025-11-24 | $59.18 | $969.98 | 6,443,400 | — | — |
| 2025-11-21 | $58.58 | $960.15 | 5,169,600 | — | — |
| 2025-11-20 | $58.08 | $951.96 | 4,550,300 | — | — |
| 2025-11-19 | $57.50 | $942.45 | 3,040,600 | — | — |
| 2025-11-18 | $58.42 | $957.53 | 2,230,800 | — | — |
| 2025-11-17 | $57.76 | $946.71 | 3,328,300 | — | — |
| 2025-11-14 | $58.71 | $962.28 | 1,930,200 | — | — |
| 2025-11-13 | $59.08 | $968.35 | 2,283,700 | — | — |
| 2025-11-12 | $58.76 | $963.10 | 2,179,200 | — | — |
| 2025-11-11 | $57.87 | $948.51 | 2,617,600 | — | — |
| 2025-11-10 | $57.34 | $939.83 | 2,247,200 | — | — |
| 2025-11-07 | $57.04 | $934.91 | 2,242,700 | — | — |
| 2025-11-06 | $56.56 | $927.04 | 2,194,500 | — | — |
| 2025-11-05 | $56.78 | $930.65 | 4,493,100 | — | — |
| 2025-11-04 | $55.70 | $912.95 | 2,748,800 | — | — |
| 2025-11-03 | $54.39 | $891.47 | 4,114,900 | — | — |
| 2025-10-31 | $55.38 | $907.70 | 4,322,500 | — | — |
| 2025-10-30 | $55.64 | $911.96 | 2,973,900 | — | — |
| 2025-10-29 | $55.39 | $907.87 | 3,813,800 | — | — |
| 2025-10-28 | $56.05 | $918.68 | 3,445,600 | — | — |
| 2025-10-27 | $56.91 | $932.78 | 3,375,800 | — | — |
| 2025-10-24 | $57.81 | $947.53 | 1,722,200 | — | — |
| 2025-10-23 | $57.27 | $938.68 | 2,636,400 | — | — |
| 2025-10-22 | $58.08 | $951.96 | 2,043,200 | — | — |
| 2025-10-21 | $58.36 | $956.54 | 2,193,600 | — | — |
| 2025-10-20 | $57.65 | $944.91 | 2,705,300 | — | — |
| 2025-10-17 | $56.66 | $928.68 | 2,060,900 | — | — |
| 2025-10-16 | $56.72 | $929.66 | 2,359,000 | — | — |
| 2025-10-15 | $56.74 | $929.99 | 2,604,000 | — | — |
| 2025-10-14 | $56.07 | $919.01 | 3,669,600 | — | — |
| 2025-10-13 | $53.65 | $879.35 | 2,696,200 | — | — |
| 2025-10-10 | $52.12 | $854.27 | 3,055,200 | — | — |
| 2025-10-09 | $53.07 | $869.84 | 3,068,700 | — | — |
| 2025-10-08 | $53.47 | $876.40 | 5,802,900 | — | — |
| 2025-10-07 | $53.69 | $880.00 | 3,937,500 | — | — |
| 2025-10-06 | $54.80 | $884.62 | 3,895,300 | — | — |
| 2025-10-03 | $55.29 | $892.53 | 2,735,600 | — | — |
| 2025-10-02 | $54.49 | $879.62 | 5,766,700 | — | — |
| 2025-10-01 | $56.28 | $908.51 | 3,234,200 | — | — |
| 2025-09-30 | $55.28 | $892.37 | 2,660,300 | — | — |
| 2025-09-29 | $55.23 | $891.56 | 3,351,900 | — | — |
| 2025-09-26 | $55.01 | $888.01 | 2,428,500 | — | — |
| 2025-09-25 | $54.05 | $872.52 | 3,070,900 | — | — |
| 2025-09-24 | $55.04 | $888.50 | 2,522,900 | — | — |
| 2025-09-23 | $55.34 | $893.34 | 2,674,900 | — | — |
| 2025-09-22 | $54.26 | $875.91 | 4,017,200 | — | — |
| 2025-09-19 | $55.64 | $898.18 | 5,572,000 | — | — |
| 2025-09-18 | $55.58 | $897.21 | 2,097,500 | — | — |
| 2025-09-17 | $55.56 | $896.89 | 2,417,600 | — | — |
| 2025-09-16 | $55.18 | $890.76 | 3,241,100 | — | — |
| 2025-09-15 | $55.86 | $901.73 | 2,946,400 | — | — |
| 2025-09-12 | $56.20 | $907.22 | 2,204,300 | — | — |
| 2025-09-11 | $56.22 | $907.55 | 5,188,300 | — | — |
| 2025-09-10 | $55.57 | $897.05 | 8,179,300 | — | — |
| 2025-09-09 | $54.77 | $884.14 | 3,772,000 | — | — |
| 2025-09-08 | $53.30 | $860.41 | 3,615,100 | — | — |
| 2025-09-05 | $54.45 | $878.97 | 2,054,300 | — | — |
| 2025-09-04 | $54.67 | $882.52 | 3,641,800 | — | — |
| 2025-09-03 | $55.35 | $893.50 | 3,353,400 | — | — |
| 2025-09-02 | $55.79 | $900.60 | 2,950,800 | — | — |
| 2025-08-29 | $56.13 | $906.09 | 3,528,000 | — | — |
| 2025-08-28 | $54.72 | $883.33 | 1,836,300 | — | — |
| 2025-08-27 | $55.38 | $893.99 | 2,150,500 | — | — |
| 2025-08-26 | $54.92 | $886.56 | 3,221,300 | — | — |
| 2025-08-25 | $54.50 | $879.78 | 2,043,600 | — | — |
| 2025-08-22 | $55.60 | $897.54 | 2,685,800 | — | — |
| 2025-08-21 | $53.81 | $868.64 | 3,356,700 | — | — |
| 2025-08-20 | $55.96 | $903.35 | 2,100,000 | — | — |
| 2025-08-19 | $56.35 | $909.64 | 2,076,400 | — | — |
| 2025-08-18 | $55.63 | $898.02 | 1,856,900 | — | — |
| 2025-08-15 | $55.50 | $895.92 | 2,147,100 | — | — |
| 2025-08-14 | $56.02 | $904.32 | 1,879,400 | — | — |
| 2025-08-13 | $56.28 | $908.51 | 2,248,100 | — | — |
| 2025-08-12 | $55.96 | $903.35 | 3,450,200 | — | — |
| 2025-08-11 | $55.25 | $891.89 | 3,622,600 | — | — |
| 2025-08-08 | $53.77 | $868.00 | 4,797,600 | — | — |
| 2025-08-07 | $54.94 | $886.88 | 4,312,700 | — | — |
| 2025-08-06 | $54.91 | $886.40 | 4,279,300 | — | — |
| 2025-08-05 | $55.28 | $892.37 | 5,054,400 | — | — |
| 2025-08-04 | $55.22 | $891.40 | 5,145,100 | — | — |
| 2025-08-01 | $53.13 | $857.66 | 5,102,700 | — | — |
| 2025-07-31 | $52.12 | $841.36 | 7,372,800 | — | — |
| 2025-07-30 | $51.69 | $834.42 | 4,453,700 | — | — |
| 2025-07-29 | $52.45 | $846.69 | 2,861,400 | — | — |
| 2025-07-28 | $52.27 | $843.78 | 3,801,500 | — | — |
| 2025-07-25 | $52.95 | $854.76 | 4,216,100 | — | — |
| 2025-07-24 | $51.42 | $830.06 | 2,986,900 | — | — |
| 2025-07-23 | $52.30 | $844.27 | 2,928,700 | — | — |
| 2025-07-22 | $52.03 | $839.91 | 2,372,300 | — | — |
| 2025-07-21 | $50.92 | $821.99 | 2,129,100 | — | — |
| 2025-07-18 | $51.14 | $825.54 | 2,995,600 | — | — |
| 2025-07-17 | $51.33 | $828.61 | 3,603,300 | — | — |
| 2025-07-16 | $50.94 | $822.31 | 4,141,600 | — | — |
| 2025-07-15 | $50.42 | $813.92 | 2,784,300 | — | — |
| 2025-07-14 | $50.96 | $822.64 | 2,555,800 | — | — |
| 2025-07-11 | $51.06 | $824.25 | 2,947,900 | — | — |
| 2025-07-10 | $51.29 | $827.96 | 3,849,600 | — | — |
| 2025-07-09 | $50.63 | $817.31 | 7,340,600 | — | — |
| 2025-07-08 | $50.74 | $819.08 | 4,476,500 | — | — |
| 2025-07-07 | $50.51 | $815.37 | 3,998,300 | — | — |
| 2025-07-03 | $52.55 | $834.94 | 2,920,100 | — | — |
| 2025-07-02 | $52.56 | $835.09 | 4,431,400 | — | — |
| 2025-07-01 | $52.88 | $840.18 | 5,557,100 | — | — |
| 2025-06-30 | $51.60 | $819.84 | 4,750,700 | — | — |
| 2025-06-27 | $50.97 | $809.83 | 5,877,300 | — | — |
| 2025-06-26 | $50.81 | $807.29 | 2,880,800 | — | — |
| 2025-06-25 | $50.41 | $800.93 | 2,551,900 | — | — |
| 2025-06-24 | $51.39 | $816.51 | 3,135,300 | — | — |
| 2025-06-23 | $50.16 | $796.96 | 3,501,300 | — | — |
| 2025-06-20 | $49.65 | $788.86 | 5,842,000 | — | — |
| 2025-06-18 | $50.46 | $801.73 | 4,644,100 | — | — |
| 2025-06-17 | $49.20 | $781.71 | 4,216,000 | — | — |
| 2025-06-16 | $48.35 | $768.20 | 5,192,300 | — | — |
| 2025-06-13 | $48.32 | $767.73 | 6,045,000 | — | — |
| 2025-06-12 | $50.37 | $800.30 | 5,216,800 | — | — |
| 2025-06-11 | $49.61 | $788.22 | 6,758,400 | — | — |
| 2025-06-10 | $50.44 | $801.41 | 5,469,600 | — | — |
| 2025-06-09 | $49.42 | $785.21 | 10,213,000 | — | — |
| 2025-06-06 | $53.76 | $854.16 | 2,778,500 | — | — |
| 2025-06-05 | $53.64 | $852.25 | 3,289,300 | — | — |
| 2025-06-04 | $54.36 | $863.69 | 4,311,600 | — | — |
| 2025-06-03 | $56.00 | $889.75 | 3,218,000 | — | — |
| 2025-06-02 | $55.43 | $880.69 | 3,051,300 | — | — |
| 2025-05-30 | $55.65 | $884.19 | 6,137,600 | — | — |
| 2025-05-29 | $55.88 | $887.84 | 2,274,800 | — | — |
| 2025-05-28 | $55.11 | $875.61 | 2,378,100 | — | — |
| 2025-05-27 | $57.10 | $907.23 | 2,237,900 | — | — |
| 2025-05-23 | $56.64 | $899.92 | 1,568,200 | — | — |
| 2025-05-22 | $56.22 | $893.25 | 2,227,800 | — | — |
| 2025-05-21 | $56.94 | $904.69 | 2,807,100 | — | — |
| 2025-05-20 | $58.31 | $926.45 | 1,698,400 | — | — |
| 2025-05-19 | $58.00 | $921.53 | 1,915,600 | — | — |
| 2025-05-16 | $58.63 | $931.54 | 2,320,700 | — | — |
| 2025-05-15 | $57.60 | $915.17 | 2,069,000 | — | — |
| 2025-05-14 | $56.38 | $895.79 | 2,330,200 | — | — |
| 2025-05-13 | $56.18 | $892.61 | 2,722,200 | — | — |
| 2025-05-12 | $56.56 | $898.65 | 2,615,300 | — | — |
| 2025-05-09 | $56.19 | $892.77 | 2,318,700 | — | — |
| 2025-05-08 | $56.13 | $891.82 | 2,359,800 | — | — |
| 2025-05-07 | $55.75 | $885.78 | 2,761,300 | — | — |
| 2025-05-06 | $54.83 | $871.16 | 2,084,900 | — | — |
| 2025-05-05 | $54.93 | $872.75 | 2,561,600 | — | — |
| 2025-05-02 | $54.88 | $871.96 | 3,165,300 | — | — |
| 2025-05-01 | $54.56 | $866.87 | 3,783,300 | — | — |
| 2025-04-30 | $53.51 | $850.19 | 11,267,500 | — | — |
| 2025-04-29 | $58.73 | $933.13 | 2,726,000 | — | — |
| 2025-04-28 | $58.35 | $927.09 | 2,154,700 | — | — |
| 2025-04-25 | $57.96 | $920.89 | 2,966,200 | — | — |
| 2025-04-24 | $58.20 | $924.71 | 2,184,300 | — | — |
| 2025-04-23 | $58.16 | $924.07 | 3,144,500 | — | — |
| 2025-04-22 | $57.82 | $918.67 | 3,591,400 | — | — |
| 2025-04-21 | $55.81 | $886.73 | 1,946,600 | — | — |
| 2025-04-17 | $57.39 | $911.84 | 2,010,300 | — | — |
| 2025-04-16 | $56.33 | $894.99 | 1,757,200 | — | — |
| 2025-04-15 | $56.90 | $904.05 | 2,077,600 | — | — |
| 2025-04-14 | $57.22 | $909.13 | 1,821,800 | — | — |
| 2025-04-11 | $56.10 | $891.34 | 2,085,500 | — | — |
| 2025-04-10 | $55.40 | $880.22 | 2,895,700 | — | — |
| 2025-04-09 | $56.06 | $890.70 | 4,720,200 | — | — |
| 2025-04-08 | $52.50 | $834.14 | 4,271,700 | — | — |
| 2025-04-07 | $53.62 | $851.94 | 4,915,500 | — | — |
| 2025-04-04 | $54.75 | $856.73 | 4,531,900 | — | — |
| 2025-04-03 | $58.38 | $913.54 | 3,828,900 | — | — |
| 2025-04-02 | $59.92 | $937.64 | 3,611,000 | — | — |
| 2025-04-01 | $58.75 | $919.33 | 3,512,700 | — | — |
| 2025-03-31 | $58.92 | $921.99 | 5,783,500 | — | — |
| 2025-03-28 | $58.18 | $910.41 | 4,991,900 | — | — |
| 2025-03-27 | $57.29 | $896.48 | 3,746,000 | — | — |
| 2025-03-26 | $57.78 | $904.15 | 3,243,600 | — | — |
| 2025-03-25 | $57.25 | $895.86 | 3,200,000 | — | — |
| 2025-03-24 | $58.59 | $916.82 | 2,732,000 | — | — |
| 2025-03-21 | $58.17 | $910.25 | 11,828,500 | — | — |
| 2025-03-20 | $58.92 | $921.99 | 3,042,600 | — | — |
| 2025-03-19 | $58.50 | $915.42 | 2,738,900 | — | — |
| 2025-03-18 | $58.70 | $918.54 | 3,911,200 | — | — |
| 2025-03-17 | $58.96 | $922.61 | 5,365,400 | — | — |
| 2025-03-14 | $57.00 | $891.94 | 3,615,600 | — | — |
| 2025-03-13 | $55.83 | $873.63 | 3,505,100 | — | — |
| 2025-03-12 | $55.48 | $868.16 | 2,861,900 | — | — |
| 2025-03-11 | $56.06 | $877.23 | 4,606,800 | — | — |
| 2025-03-10 | $56.99 | $891.79 | 5,143,600 | — | — |
| 2025-03-07 | $56.40 | $882.55 | 3,749,500 | — | — |
| 2025-03-06 | $55.08 | $861.90 | 2,958,700 | — | — |
| 2025-03-05 | $55.19 | $863.62 | 5,457,900 | — | — |
| 2025-03-04 | $54.82 | $857.83 | 3,917,600 | — | — |
| 2025-03-03 | $55.27 | $864.87 | 5,295,500 | — | — |
| 2025-02-28 | $54.44 | $851.88 | 12,161,700 | — | — |
| 2025-02-27 | $51.34 | $803.37 | 4,440,500 | — | — |
| 2025-02-26 | $52.61 | $823.25 | 5,605,800 | — | — |
| 2025-02-25 | $52.16 | $816.21 | 6,783,000 | — | — |
| 2025-02-24 | $52.23 | $817.30 | 5,246,400 | — | — |
| 2025-02-21 | $52.17 | $816.36 | 6,204,000 | — | — |
| 2025-02-20 | $51.90 | $812.14 | 3,676,400 | — | — |
| 2025-02-19 | $52.42 | $820.27 | 4,284,300 | — | — |
| 2025-02-18 | $51.30 | $802.75 | 5,189,700 | — | — |
| 2025-02-14 | $50.06 | $783.35 | 4,675,800 | — | — |
| 2025-02-13 | $51.52 | $806.19 | 3,783,500 | — | — |
| 2025-02-12 | $52.68 | $824.34 | 5,683,900 | — | — |
| 2025-02-11 | $50.81 | $795.08 | 4,593,200 | — | — |
| 2025-02-10 | $50.17 | $785.07 | 6,735,900 | — | — |
| 2025-02-07 | $50.09 | $783.81 | 5,562,500 | — | — |
| 2025-02-06 | $51.15 | $800.40 | 5,684,900 | — | — |
| 2025-02-05 | $52.44 | $820.59 | 4,372,300 | — | — |
| 2025-02-04 | $51.72 | $809.32 | 4,422,300 | — | — |
| 2025-02-03 | $52.44 | $820.59 | 6,874,500 | — | — |
| 2025-01-31 | $54.00 | $845.00 | 12,046,700 | — | — |
| 2025-01-30 | $54.06 | $845.94 | 7,986,900 | — | — |
| 2025-01-29 | $55.80 | $873.17 | 4,849,800 | — | — |
| 2025-01-28 | $56.11 | $878.02 | 4,838,600 | — | — |
| 2025-01-27 | $57.74 | $903.52 | 8,062,200 | — | — |
| 2025-01-24 | $58.87 | $921.21 | 4,892,400 | — | — |
| 2025-01-23 | $57.28 | $896.32 | 6,590,600 | — | — |
| 2025-01-22 | $58.29 | $912.13 | 7,132,800 | — | — |
| 2025-01-21 | $62.23 | $973.78 | 5,987,400 | — | — |
| 2025-01-17 | $62.70 | $981.14 | 5,677,200 | — | — |
| 2025-01-16 | $61.16 | $957.04 | 7,409,700 | — | — |
| 2025-01-15 | $61.30 | $959.23 | 10,967,400 | — | — |
| 2025-01-14 | $58.43 | $914.32 | 10,563,600 | — | — |
| 2025-01-13 | $57.27 | $896.17 | 17,350,700 | — | — |
| 2025-01-10 | $65.00 | $1,017.13 | 13,048,600 | — | — |
| 2025-01-08 | $69.50 | $1,087.54 | 12,055,000 | — | — |
| 2025-01-07 | $77.38 | $1,210.85 | 2,143,500 | — | — |
| 2025-01-06 | $78.44 | $1,214.48 | 2,250,500 | — | — |
| 2025-01-03 | $79.80 | $1,235.54 | 2,118,200 | — | — |
| 2025-01-02 | $80.01 | $1,238.79 | 1,375,900 | — | — |