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
- 1972-06-01 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 | $48.99 | $321.93 | 196,500 | — | — |
| 2025-12-30 | $49.26 | $323.70 | 373,300 | — | — |
| 2025-12-29 | $48.89 | $321.27 | 239,200 | — | — |
| 2025-12-26 | $48.83 | $320.87 | 259,800 | — | — |
| 2025-12-24 | $49.40 | $324.62 | 138,200 | — | — |
| 2025-12-23 | $49.45 | $324.95 | 325,600 | — | — |
| 2025-12-22 | $49.80 | $327.25 | 391,600 | — | — |
| 2025-12-19 | $48.95 | $321.66 | 1,218,400 | — | — |
| 2025-12-18 | $49.95 | $328.23 | 400,100 | — | — |
| 2025-12-17 | $50.05 | $328.89 | 321,400 | — | — |
| 2025-12-16 | $49.36 | $324.36 | 370,600 | — | — |
| 2025-12-15 | $48.87 | $321.14 | 318,100 | — | — |
| 2025-12-12 | $49.05 | $322.32 | 238,600 | — | — |
| 2025-12-11 | $48.46 | $318.44 | 409,700 | — | — |
| 2025-12-10 | $47.95 | $315.09 | 667,500 | — | — |
| 2025-12-09 | $46.58 | $306.09 | 339,300 | — | — |
| 2025-12-08 | $46.59 | $306.15 | 375,500 | — | — |
| 2025-12-05 | $47.91 | $314.83 | 585,300 | — | — |
| 2025-12-04 | $47.52 | $312.27 | 570,500 | — | — |
| 2025-12-03 | $48.00 | $315.42 | 534,900 | — | — |
| 2025-12-02 | $47.45 | $311.81 | 423,000 | — | — |
| 2025-12-01 | $46.86 | $307.93 | 421,900 | — | — |
| 2025-11-28 | $46.43 | $305.10 | 215,800 | — | — |
| 2025-11-26 | $46.38 | $304.77 | 1,256,400 | — | — |
| 2025-11-25 | $46.06 | $302.67 | 464,800 | — | — |
| 2025-11-24 | $44.98 | $295.57 | 561,700 | — | — |
| 2025-11-21 | $44.74 | $294.00 | 521,400 | — | — |
| 2025-11-20 | $44.46 | $292.16 | 361,700 | — | — |
| 2025-11-19 | $44.44 | $292.03 | 391,200 | — | — |
| 2025-11-18 | $45.97 | $302.08 | 208,700 | — | — |
| 2025-11-17 | $47.08 | $309.37 | 189,000 | — | — |
| 2025-11-14 | $47.36 | $311.21 | 181,100 | — | — |
| 2025-11-13 | $47.44 | $311.74 | 170,400 | — | — |
| 2025-11-12 | $47.01 | $308.91 | 397,700 | — | — |
| 2025-11-11 | $47.06 | $309.24 | 166,500 | — | — |
| 2025-11-10 | $46.66 | $306.61 | 178,900 | — | — |
| 2025-11-07 | $47.67 | $310.49 | 237,900 | — | — |
| 2025-11-06 | $47.30 | $308.08 | 217,800 | — | — |
| 2025-11-05 | $47.33 | $308.28 | 309,800 | — | — |
| 2025-11-04 | $47.53 | $309.58 | 331,100 | — | — |
| 2025-11-03 | $46.20 | $300.92 | 313,900 | — | — |
| 2025-10-31 | $46.25 | $301.24 | 376,200 | — | — |
| 2025-10-30 | $46.14 | $300.53 | 499,300 | — | — |
| 2025-10-29 | $46.59 | $303.46 | 569,000 | — | — |
| 2025-10-28 | $49.30 | $321.11 | 563,000 | — | — |
| 2025-10-27 | $51.06 | $332.57 | 308,500 | — | — |
| 2025-10-24 | $50.68 | $330.10 | 172,700 | — | — |
| 2025-10-23 | $50.74 | $330.49 | 360,900 | — | — |
| 2025-10-22 | $50.32 | $327.75 | 268,900 | — | — |
| 2025-10-21 | $50.86 | $331.27 | 332,500 | — | — |
| 2025-10-20 | $51.10 | $332.83 | 245,700 | — | — |
| 2025-10-17 | $50.23 | $327.17 | 382,800 | — | — |
| 2025-10-16 | $49.97 | $325.47 | 363,200 | — | — |
| 2025-10-15 | $48.84 | $318.11 | 331,300 | — | — |
| 2025-10-14 | $47.84 | $311.60 | 342,600 | — | — |
| 2025-10-13 | $47.80 | $311.34 | 183,800 | — | — |
| 2025-10-10 | $48.73 | $317.40 | 202,300 | — | — |
| 2025-10-09 | $48.40 | $315.25 | 183,800 | — | — |
| 2025-10-08 | $48.01 | $312.71 | 206,600 | — | — |
| 2025-10-07 | $47.62 | $310.17 | 265,200 | — | — |
| 2025-10-06 | $47.10 | $306.78 | 211,200 | — | — |
| 2025-10-03 | $47.13 | $306.97 | 305,300 | — | — |
| 2025-10-02 | $46.72 | $304.30 | 338,900 | — | — |
| 2025-10-01 | $47.29 | $308.02 | 315,000 | — | — |
| 2025-09-30 | $48.70 | $317.20 | 216,400 | — | — |
| 2025-09-29 | $48.00 | $312.64 | 195,500 | — | — |
| 2025-09-26 | $48.41 | $315.31 | 178,000 | — | — |
| 2025-09-25 | $48.00 | $312.64 | 340,500 | — | — |
| 2025-09-24 | $48.45 | $315.57 | 203,800 | — | — |
| 2025-09-23 | $48.78 | $317.72 | 172,800 | — | — |
| 2025-09-22 | $48.51 | $315.96 | 174,700 | — | — |
| 2025-09-19 | $48.71 | $317.27 | 763,500 | — | — |
| 2025-09-18 | $48.92 | $318.63 | 188,000 | — | — |
| 2025-09-17 | $48.52 | $316.03 | 182,500 | — | — |
| 2025-09-16 | $48.31 | $314.66 | 209,000 | — | — |
| 2025-09-15 | $48.79 | $317.79 | 193,000 | — | — |
| 2025-09-12 | $49.66 | $323.45 | 160,000 | — | — |
| 2025-09-11 | $49.79 | $324.30 | 193,200 | — | — |
| 2025-09-10 | $49.52 | $322.54 | 128,200 | — | — |
| 2025-09-09 | $49.72 | $323.84 | 132,800 | — | — |
| 2025-09-08 | $49.79 | $324.30 | 178,400 | — | — |
| 2025-09-05 | $50.47 | $328.73 | 174,400 | — | — |
| 2025-09-04 | $49.94 | $325.28 | 170,300 | — | — |
| 2025-09-03 | $49.61 | $323.13 | 239,700 | — | — |
| 2025-09-02 | $48.90 | $318.50 | 294,700 | — | — |
| 2025-08-29 | $50.37 | $328.08 | 367,000 | — | — |
| 2025-08-28 | $49.91 | $325.08 | 288,200 | — | — |
| 2025-08-27 | $50.92 | $331.66 | 213,400 | — | — |
| 2025-08-26 | $49.87 | $324.82 | 237,800 | — | — |
| 2025-08-25 | $50.09 | $326.25 | 177,900 | — | — |
| 2025-08-22 | $50.98 | $332.05 | 236,500 | — | — |
| 2025-08-21 | $50.06 | $326.06 | 171,800 | — | — |
| 2025-08-20 | $50.13 | $326.51 | 164,200 | — | — |
| 2025-08-19 | $50.43 | $328.47 | 254,100 | — | — |
| 2025-08-18 | $49.73 | $323.91 | 292,100 | — | — |
| 2025-08-15 | $50.02 | $325.80 | 302,900 | — | — |
| 2025-08-14 | $49.80 | $324.37 | 182,200 | — | — |
| 2025-08-13 | $50.34 | $327.88 | 247,100 | — | — |
| 2025-08-12 | $50.02 | $325.80 | 210,100 | — | — |
| 2025-08-11 | $49.90 | $325.02 | 145,900 | — | — |
| 2025-08-08 | $50.25 | $324.56 | 169,400 | — | — |
| 2025-08-07 | $50.22 | $324.37 | 217,100 | — | — |
| 2025-08-06 | $49.57 | $320.17 | 185,500 | — | — |
| 2025-08-05 | $49.53 | $319.91 | 266,100 | — | — |
| 2025-08-04 | $49.77 | $321.46 | 217,900 | — | — |
| 2025-08-01 | $49.49 | $319.65 | 261,500 | — | — |
| 2025-07-31 | $48.29 | $311.90 | 358,200 | — | — |
| 2025-07-30 | $48.72 | $314.68 | 379,800 | — | — |
| 2025-07-29 | $48.50 | $313.26 | 564,600 | — | — |
| 2025-07-28 | $47.78 | $308.61 | 212,700 | — | — |
| 2025-07-25 | $48.61 | $313.97 | 211,700 | — | — |
| 2025-07-24 | $49.31 | $318.49 | 233,900 | — | — |
| 2025-07-23 | $50.41 | $325.59 | 241,800 | — | — |
| 2025-07-22 | $50.96 | $329.15 | 259,300 | — | — |
| 2025-07-21 | $50.78 | $327.98 | 170,400 | — | — |
| 2025-07-18 | $50.24 | $324.50 | 239,400 | — | — |
| 2025-07-17 | $50.50 | $326.18 | 223,000 | — | — |
| 2025-07-16 | $50.27 | $324.69 | 229,900 | — | — |
| 2025-07-15 | $50.16 | $323.98 | 365,500 | — | — |
| 2025-07-14 | $52.05 | $336.19 | 331,100 | — | — |
| 2025-07-11 | $50.94 | $329.02 | 191,400 | — | — |
| 2025-07-10 | $51.53 | $332.83 | 178,000 | — | — |
| 2025-07-09 | $51.40 | $331.99 | 366,300 | — | — |
| 2025-07-08 | $51.82 | $334.70 | 263,100 | — | — |
| 2025-07-07 | $52.35 | $338.12 | 158,600 | — | — |
| 2025-07-03 | $52.94 | $341.93 | 116,400 | — | — |
| 2025-07-02 | $53.14 | $343.23 | 175,000 | — | — |
| 2025-07-01 | $53.36 | $344.65 | 194,900 | — | — |
| 2025-06-30 | $51.97 | $335.67 | 193,800 | — | — |
| 2025-06-27 | $51.83 | $334.77 | 378,700 | — | — |
| 2025-06-26 | $51.64 | $333.54 | 158,700 | — | — |
| 2025-06-25 | $52.00 | $335.86 | 279,100 | — | — |
| 2025-06-24 | $52.90 | $341.68 | 136,400 | — | — |
| 2025-06-23 | $53.95 | $348.46 | 171,000 | — | — |
| 2025-06-20 | $52.28 | $337.67 | 462,200 | — | — |
| 2025-06-18 | $52.81 | $341.10 | 178,300 | — | — |
| 2025-06-17 | $52.10 | $336.51 | 146,700 | — | — |
| 2025-06-16 | $52.21 | $337.22 | 142,400 | — | — |
| 2025-06-13 | $52.98 | $342.19 | 160,900 | — | — |
| 2025-06-12 | $53.47 | $345.36 | 151,800 | — | — |
| 2025-06-11 | $53.54 | $345.81 | 251,800 | — | — |
| 2025-06-10 | $54.29 | $350.65 | 276,300 | — | — |
| 2025-06-09 | $52.57 | $339.55 | 239,900 | — | — |
| 2025-06-06 | $51.30 | $331.34 | 219,900 | — | — |
| 2025-06-05 | $52.00 | $335.86 | 173,000 | — | — |
| 2025-06-04 | $51.69 | $333.86 | 263,200 | — | — |
| 2025-06-03 | $52.64 | $340.00 | 272,400 | — | — |
| 2025-06-02 | $51.84 | $334.83 | 207,000 | — | — |
| 2025-05-30 | $52.48 | $338.96 | 347,000 | — | — |
| 2025-05-29 | $52.54 | $339.35 | 258,200 | — | — |
| 2025-05-28 | $52.13 | $336.70 | 200,300 | — | — |
| 2025-05-27 | $52.82 | $341.16 | 213,200 | — | — |
| 2025-05-23 | $52.44 | $338.71 | 205,700 | — | — |
| 2025-05-22 | $52.34 | $338.06 | 216,300 | — | — |
| 2025-05-21 | $52.66 | $340.13 | 452,800 | — | — |
| 2025-05-20 | $53.01 | $342.39 | 229,500 | — | — |
| 2025-05-19 | $53.54 | $345.81 | 231,800 | — | — |
| 2025-05-16 | $52.55 | $339.42 | 232,600 | — | — |
| 2025-05-15 | $51.59 | $333.22 | 232,100 | — | — |
| 2025-05-14 | $50.10 | $323.59 | 426,700 | — | — |
| 2025-05-13 | $50.42 | $325.66 | 472,200 | — | — |
| 2025-05-12 | $51.95 | $335.54 | 432,600 | — | — |
| 2025-05-09 | $53.09 | $340.19 | 166,300 | — | — |
| 2025-05-08 | $53.32 | $341.66 | 219,700 | — | — |
| 2025-05-07 | $54.56 | $349.61 | 440,500 | — | — |
| 2025-05-06 | $55.07 | $352.88 | 140,000 | — | — |
| 2025-05-05 | $54.86 | $351.53 | 198,500 | — | — |
| 2025-05-02 | $55.23 | $353.90 | 193,100 | — | — |
| 2025-05-01 | $56.34 | $361.02 | 204,100 | — | — |
| 2025-04-30 | $56.74 | $363.58 | 306,000 | — | — |
| 2025-04-29 | $56.80 | $363.96 | 262,900 | — | — |
| 2025-04-28 | $53.51 | $342.88 | 250,700 | — | — |
| 2025-04-25 | $53.77 | $344.55 | 185,500 | — | — |
| 2025-04-24 | $54.37 | $348.39 | 276,500 | — | — |
| 2025-04-23 | $54.75 | $350.83 | 335,800 | — | — |
| 2025-04-22 | $55.23 | $353.90 | 230,500 | — | — |
| 2025-04-21 | $54.17 | $347.11 | 162,300 | — | — |
| 2025-04-17 | $54.61 | $349.93 | 204,200 | — | — |
| 2025-04-16 | $54.37 | $348.39 | 265,600 | — | — |
| 2025-04-15 | $55.24 | $353.97 | 324,000 | — | — |
| 2025-04-14 | $55.36 | $354.74 | 325,500 | — | — |
| 2025-04-11 | $53.42 | $342.31 | 645,900 | — | — |
| 2025-04-10 | $51.63 | $330.84 | 539,400 | — | — |
| 2025-04-09 | $50.95 | $326.48 | 314,600 | — | — |
| 2025-04-08 | $50.95 | $326.48 | 373,600 | — | — |
| 2025-04-07 | $51.28 | $328.59 | 369,300 | — | — |
| 2025-04-04 | $53.50 | $342.82 | 326,000 | — | — |
| 2025-04-03 | $54.74 | $350.76 | 412,500 | — | — |
| 2025-04-02 | $53.87 | $345.19 | 123,000 | — | — |
| 2025-04-01 | $54.17 | $347.11 | 239,500 | — | — |
| 2025-03-31 | $54.69 | $350.44 | 337,700 | — | — |
| 2025-03-28 | $53.60 | $343.46 | 284,300 | — | — |
| 2025-03-27 | $52.28 | $335.00 | 204,900 | — | — |
| 2025-03-26 | $51.94 | $332.82 | 193,000 | — | — |
| 2025-03-25 | $51.18 | $327.95 | 155,100 | — | — |
| 2025-03-24 | $51.48 | $329.87 | 176,200 | — | — |
| 2025-03-21 | $51.41 | $329.43 | 545,500 | — | — |
| 2025-03-20 | $52.14 | $334.10 | 200,800 | — | — |
| 2025-03-19 | $52.48 | $336.28 | 238,900 | — | — |
| 2025-03-18 | $53.46 | $342.56 | 204,900 | — | — |
| 2025-03-17 | $53.90 | $345.38 | 165,100 | — | — |
| 2025-03-14 | $54.09 | $346.60 | 175,300 | — | — |
| 2025-03-13 | $53.52 | $342.95 | 173,500 | — | — |
| 2025-03-12 | $52.83 | $338.52 | 230,500 | — | — |
| 2025-03-11 | $54.88 | $351.66 | 305,300 | — | — |
| 2025-03-10 | $55.80 | $357.56 | 217,200 | — | — |
| 2025-03-07 | $55.47 | $355.44 | 293,300 | — | — |
| 2025-03-06 | $54.42 | $348.71 | 294,700 | — | — |
| 2025-03-05 | $54.18 | $347.18 | 218,600 | — | — |
| 2025-03-04 | $54.47 | $349.03 | 234,800 | — | — |
| 2025-03-03 | $54.35 | $348.26 | 289,100 | — | — |
| 2025-02-28 | $52.67 | $337.50 | 267,600 | — | — |
| 2025-02-27 | $52.30 | $335.13 | 346,500 | — | — |
| 2025-02-26 | $53.29 | $341.47 | 370,700 | — | — |
| 2025-02-25 | $54.25 | $347.62 | 267,400 | — | — |
| 2025-02-24 | $52.51 | $336.47 | 218,600 | — | — |
| 2025-02-21 | $52.75 | $338.01 | 268,800 | — | — |
| 2025-02-20 | $52.44 | $336.03 | 322,100 | — | — |
| 2025-02-19 | $52.77 | $338.14 | 257,700 | — | — |
| 2025-02-18 | $53.86 | $345.13 | 341,700 | — | — |
| 2025-02-14 | $52.36 | $335.51 | 280,900 | — | — |
| 2025-02-13 | $52.67 | $337.50 | 144,300 | — | — |
| 2025-02-12 | $52.10 | $333.85 | 208,400 | — | — |
| 2025-02-11 | $52.12 | $333.98 | 296,000 | — | — |
| 2025-02-10 | $50.71 | $324.94 | 211,600 | — | — |
| 2025-02-07 | $50.82 | $322.95 | 187,600 | — | — |
| 2025-02-06 | $51.79 | $329.12 | 194,600 | — | — |
| 2025-02-05 | $52.02 | $330.58 | 293,000 | — | — |
| 2025-02-04 | $51.73 | $328.74 | 355,500 | — | — |
| 2025-02-03 | $52.10 | $331.09 | 468,700 | — | — |
| 2025-01-31 | $50.23 | $319.20 | 798,600 | — | — |
| 2025-01-30 | $49.62 | $315.33 | 310,200 | — | — |
| 2025-01-29 | $49.66 | $315.58 | 523,700 | — | — |
| 2025-01-28 | $50.67 | $322.00 | 628,400 | — | — |
| 2025-01-27 | $49.05 | $311.71 | 334,500 | — | — |
| 2025-01-24 | $46.07 | $292.77 | 161,900 | — | — |
| 2025-01-23 | $46.30 | $294.23 | 218,900 | — | — |
| 2025-01-22 | $46.08 | $292.83 | 279,600 | — | — |
| 2025-01-21 | $48.22 | $306.43 | 320,100 | — | — |
| 2025-01-17 | $48.03 | $305.22 | 271,500 | — | — |
| 2025-01-16 | $47.98 | $304.91 | 191,800 | — | — |
| 2025-01-15 | $46.55 | $295.82 | 145,000 | — | — |
| 2025-01-14 | $46.19 | $293.53 | 163,700 | — | — |
| 2025-01-13 | $45.84 | $291.31 | 262,200 | — | — |
| 2025-01-10 | $45.47 | $288.96 | 276,900 | — | — |
| 2025-01-08 | $46.27 | $294.04 | 219,400 | — | — |
| 2025-01-07 | $46.82 | $297.53 | 219,000 | — | — |
| 2025-01-06 | $47.15 | $299.63 | 201,300 | — | — |
| 2025-01-03 | $48.27 | $306.75 | 229,400 | — | — |
| 2025-01-02 | $48.70 | $309.48 | 249,300 | — | — |