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 | $50.42 | $255.89 | 78,700 | — | — |
| 2025-12-30 | $50.94 | $258.52 | 85,100 | — | — |
| 2025-12-29 | $51.40 | $260.86 | 100,300 | — | — |
| 2025-12-26 | $51.45 | $261.11 | 75,800 | — | — |
| 2025-12-24 | $51.72 | $262.48 | 56,500 | — | — |
| 2025-12-23 | $51.61 | $261.93 | 83,600 | — | — |
| 2025-12-22 | $52.14 | $264.61 | 89,200 | — | — |
| 2025-12-19 | $51.70 | $262.38 | 297,300 | — | — |
| 2025-12-18 | $53.52 | $271.62 | 126,000 | — | — |
| 2025-12-17 | $53.41 | $271.06 | 101,600 | — | — |
| 2025-12-16 | $53.25 | $270.25 | 185,000 | — | — |
| 2025-12-15 | $53.07 | $269.33 | 214,400 | — | — |
| 2025-12-12 | $53.05 | $269.23 | 122,800 | — | — |
| 2025-12-11 | $52.15 | $264.67 | 107,600 | — | — |
| 2025-12-10 | $51.39 | $260.81 | 172,000 | — | — |
| 2025-12-09 | $50.92 | $258.42 | 108,900 | — | — |
| 2025-12-08 | $51.04 | $259.03 | 248,600 | — | — |
| 2025-12-05 | $51.91 | $263.45 | 208,100 | — | — |
| 2025-12-04 | $51.35 | $260.61 | 183,100 | — | — |
| 2025-12-03 | $51.14 | $259.54 | 148,500 | — | — |
| 2025-12-02 | $50.88 | $258.22 | 102,200 | — | — |
| 2025-12-01 | $51.25 | $260.10 | 214,800 | — | — |
| 2025-11-28 | $51.31 | $260.40 | 73,900 | — | — |
| 2025-11-26 | $51.17 | $259.69 | 220,500 | — | — |
| 2025-11-25 | $50.63 | $256.95 | 115,400 | — | — |
| 2025-11-24 | $49.87 | $253.09 | 222,300 | — | — |
| 2025-11-21 | $50.01 | $253.80 | 133,300 | — | — |
| 2025-11-20 | $48.59 | $246.60 | 124,300 | — | — |
| 2025-11-19 | $48.85 | $247.92 | 114,400 | — | — |
| 2025-11-18 | $50.53 | $256.44 | 107,200 | — | — |
| 2025-11-17 | $51.62 | $261.98 | 79,400 | — | — |
| 2025-11-14 | $52.50 | $264.61 | 102,800 | — | — |
| 2025-11-13 | $52.56 | $264.92 | 107,800 | — | — |
| 2025-11-12 | $52.65 | $265.37 | 128,500 | — | — |
| 2025-11-11 | $53.74 | $270.86 | 95,000 | — | — |
| 2025-11-10 | $52.71 | $265.67 | 102,300 | — | — |
| 2025-11-07 | $53.57 | $270.01 | 143,200 | — | — |
| 2025-11-06 | $52.81 | $266.18 | 120,900 | — | — |
| 2025-11-05 | $53.07 | $267.49 | 244,000 | — | — |
| 2025-11-04 | $54.88 | $276.61 | 421,700 | — | — |
| 2025-11-03 | $49.92 | $251.61 | 670,000 | — | — |
| 2025-10-31 | $57.47 | $289.67 | 178,700 | — | — |
| 2025-10-30 | $56.92 | $286.89 | 112,900 | — | — |
| 2025-10-29 | $58.01 | $292.39 | 87,900 | — | — |
| 2025-10-28 | $60.99 | $307.41 | 177,000 | — | — |
| 2025-10-27 | $61.96 | $312.30 | 147,800 | — | — |
| 2025-10-24 | $60.36 | $304.23 | 62,100 | — | — |
| 2025-10-23 | $60.36 | $304.23 | 113,000 | — | — |
| 2025-10-22 | $60.05 | $302.67 | 123,600 | — | — |
| 2025-10-21 | $60.02 | $302.52 | 187,500 | — | — |
| 2025-10-20 | $60.03 | $302.57 | 139,000 | — | — |
| 2025-10-17 | $58.29 | $293.80 | 151,100 | — | — |
| 2025-10-16 | $58.48 | $294.76 | 149,000 | — | — |
| 2025-10-15 | $58.45 | $294.60 | 111,600 | — | — |
| 2025-10-14 | $56.44 | $284.47 | 103,400 | — | — |
| 2025-10-13 | $55.64 | $280.44 | 133,900 | — | — |
| 2025-10-10 | $57.20 | $288.30 | 155,100 | — | — |
| 2025-10-09 | $56.55 | $285.03 | 116,700 | — | — |
| 2025-10-08 | $55.19 | $278.17 | 62,100 | — | — |
| 2025-10-07 | $54.85 | $276.46 | 71,700 | — | — |
| 2025-10-06 | $54.14 | $272.88 | 91,400 | — | — |
| 2025-10-03 | $53.57 | $270.01 | 107,200 | — | — |
| 2025-10-02 | $52.72 | $265.72 | 91,300 | — | — |
| 2025-10-01 | $52.78 | $266.03 | 82,400 | — | — |
| 2025-09-30 | $54.12 | $272.78 | 95,200 | — | — |
| 2025-09-29 | $53.35 | $268.90 | 126,600 | — | — |
| 2025-09-26 | $53.50 | $269.66 | 102,100 | — | — |
| 2025-09-25 | $52.97 | $266.98 | 97,500 | — | — |
| 2025-09-24 | $53.57 | $270.01 | 92,600 | — | — |
| 2025-09-23 | $54.38 | $274.09 | 109,000 | — | — |
| 2025-09-22 | $53.48 | $269.55 | 156,100 | — | — |
| 2025-09-19 | $52.80 | $266.13 | 479,800 | — | — |
| 2025-09-18 | $53.10 | $267.64 | 108,100 | — | — |
| 2025-09-17 | $52.71 | $265.67 | 169,900 | — | — |
| 2025-09-16 | $51.89 | $261.54 | 101,000 | — | — |
| 2025-09-15 | $52.80 | $266.13 | 160,100 | — | — |
| 2025-09-12 | $53.92 | $271.77 | 174,300 | — | — |
| 2025-09-11 | $53.89 | $271.62 | 148,800 | — | — |
| 2025-09-10 | $52.97 | $266.98 | 179,600 | — | — |
| 2025-09-09 | $53.09 | $267.59 | 135,400 | — | — |
| 2025-09-08 | $53.10 | $267.64 | 161,800 | — | — |
| 2025-09-05 | $54.17 | $273.03 | 216,200 | — | — |
| 2025-09-04 | $53.25 | $268.40 | 207,800 | — | — |
| 2025-09-03 | $53.05 | $267.39 | 125,500 | — | — |
| 2025-09-02 | $52.40 | $264.11 | 129,800 | — | — |
| 2025-08-29 | $53.54 | $269.86 | 146,200 | — | — |
| 2025-08-28 | $53.82 | $271.27 | 126,800 | — | — |
| 2025-08-27 | $53.98 | $272.07 | 75,300 | — | — |
| 2025-08-26 | $53.22 | $268.24 | 173,000 | — | — |
| 2025-08-25 | $53.52 | $269.76 | 110,300 | — | — |
| 2025-08-22 | $54.56 | $275.00 | 179,400 | — | — |
| 2025-08-21 | $52.81 | $266.18 | 89,300 | — | — |
| 2025-08-20 | $53.11 | $267.69 | 77,100 | — | — |
| 2025-08-19 | $53.22 | $268.24 | 79,400 | — | — |
| 2025-08-18 | $52.23 | $263.25 | 89,200 | — | — |
| 2025-08-15 | $52.98 | $267.03 | 115,200 | — | — |
| 2025-08-14 | $53.03 | $265.57 | 100,200 | — | — |
| 2025-08-13 | $54.03 | $270.58 | 122,100 | — | — |
| 2025-08-12 | $53.92 | $270.03 | 125,300 | — | — |
| 2025-08-11 | $53.40 | $267.43 | 108,500 | — | — |
| 2025-08-08 | $53.04 | $265.62 | 62,900 | — | — |
| 2025-08-07 | $53.27 | $266.77 | 131,600 | — | — |
| 2025-08-06 | $51.72 | $259.01 | 94,000 | — | — |
| 2025-08-05 | $51.93 | $260.06 | 139,500 | — | — |
| 2025-08-04 | $53.18 | $266.32 | 157,500 | — | — |
| 2025-08-01 | $52.39 | $262.37 | 200,300 | — | — |
| 2025-07-31 | $51.60 | $258.41 | 200,200 | — | — |
| 2025-07-30 | $51.96 | $260.21 | 147,100 | — | — |
| 2025-07-29 | $52.25 | $261.67 | 141,300 | — | — |
| 2025-07-28 | $51.52 | $258.01 | 148,300 | — | — |
| 2025-07-25 | $52.10 | $260.92 | 165,000 | — | — |
| 2025-07-24 | $52.55 | $263.17 | 133,000 | — | — |
| 2025-07-23 | $53.90 | $269.93 | 1,023,600 | — | — |
| 2025-07-22 | $54.40 | $272.43 | 253,300 | — | — |
| 2025-07-21 | $54.28 | $271.83 | 131,100 | — | — |
| 2025-07-18 | $54.23 | $271.58 | 131,400 | — | — |
| 2025-07-17 | $53.84 | $269.63 | 118,800 | — | — |
| 2025-07-16 | $53.85 | $269.68 | 126,900 | — | — |
| 2025-07-15 | $53.38 | $267.33 | 116,100 | — | — |
| 2025-07-14 | $55.70 | $278.94 | 124,700 | — | — |
| 2025-07-11 | $54.67 | $273.79 | 87,200 | — | — |
| 2025-07-10 | $55.68 | $278.84 | 132,100 | — | — |
| 2025-07-09 | $55.59 | $278.39 | 67,600 | — | — |
| 2025-07-08 | $54.81 | $274.49 | 96,000 | — | — |
| 2025-07-07 | $54.88 | $274.84 | 115,600 | — | — |
| 2025-07-03 | $55.57 | $278.29 | 74,200 | — | — |
| 2025-07-02 | $55.89 | $279.90 | 138,800 | — | — |
| 2025-07-01 | $56.15 | $281.20 | 157,500 | — | — |
| 2025-06-30 | $54.18 | $271.33 | 143,400 | — | — |
| 2025-06-27 | $54.51 | $272.98 | 145,300 | — | — |
| 2025-06-26 | $54.53 | $273.08 | 80,700 | — | — |
| 2025-06-25 | $54.58 | $273.33 | 200,300 | — | — |
| 2025-06-24 | $56.81 | $284.50 | 155,500 | — | — |
| 2025-06-23 | $57.49 | $287.91 | 83,900 | — | — |
| 2025-06-20 | $56.10 | $280.95 | 245,600 | — | — |
| 2025-06-18 | $56.17 | $281.30 | 114,400 | — | — |
| 2025-06-17 | $55.59 | $278.39 | 89,500 | — | — |
| 2025-06-16 | $55.67 | $278.79 | 105,500 | — | — |
| 2025-06-13 | $56.58 | $283.35 | 67,000 | — | — |
| 2025-06-12 | $57.07 | $285.80 | 67,600 | — | — |
| 2025-06-11 | $57.13 | $286.11 | 67,000 | — | — |
| 2025-06-10 | $57.42 | $287.56 | 85,400 | — | — |
| 2025-06-09 | $56.29 | $281.90 | 77,400 | — | — |
| 2025-06-06 | $56.06 | $280.75 | 56,500 | — | — |
| 2025-06-05 | $56.20 | $281.45 | 63,400 | — | — |
| 2025-06-04 | $56.14 | $281.15 | 68,100 | — | — |
| 2025-06-03 | $57.40 | $287.46 | 82,500 | — | — |
| 2025-06-02 | $57.20 | $286.46 | 115,000 | — | — |
| 2025-05-30 | $57.95 | $290.21 | 217,000 | — | — |
| 2025-05-29 | $57.50 | $287.96 | 334,400 | — | — |
| 2025-05-28 | $57.44 | $287.66 | 190,600 | — | — |
| 2025-05-27 | $57.87 | $289.81 | 181,100 | — | — |
| 2025-05-23 | $57.20 | $286.46 | 132,300 | — | — |
| 2025-05-22 | $57.17 | $286.31 | 85,100 | — | — |
| 2025-05-21 | $58.02 | $290.56 | 94,500 | — | — |
| 2025-05-20 | $58.59 | $293.42 | 43,000 | — | — |
| 2025-05-19 | $59.12 | $296.07 | 83,400 | — | — |
| 2025-05-16 | $58.42 | $292.57 | 100,400 | — | — |
| 2025-05-15 | $57.10 | $285.95 | 91,800 | — | — |
| 2025-05-14 | $55.17 | $274.59 | 165,900 | — | — |
| 2025-05-13 | $56.25 | $279.96 | 147,700 | — | — |
| 2025-05-12 | $59.24 | $294.84 | 123,700 | — | — |
| 2025-05-09 | $60.09 | $299.07 | 68,600 | — | — |
| 2025-05-08 | $60.04 | $298.83 | 88,600 | — | — |
| 2025-05-07 | $60.56 | $301.41 | 81,800 | — | — |
| 2025-05-06 | $61.17 | $304.45 | 117,000 | — | — |
| 2025-05-05 | $59.83 | $297.78 | 119,100 | — | — |
| 2025-05-02 | $60.36 | $300.42 | 243,400 | — | — |
| 2025-05-01 | $62.79 | $312.51 | 97,100 | — | — |
| 2025-04-30 | $63.12 | $314.15 | 146,700 | — | — |
| 2025-04-29 | $62.83 | $312.71 | 83,200 | — | — |
| 2025-04-28 | $61.45 | $305.84 | 117,300 | — | — |
| 2025-04-25 | $61.44 | $305.79 | 85,100 | — | — |
| 2025-04-24 | $61.98 | $308.48 | 140,300 | — | — |
| 2025-04-23 | $62.68 | $311.96 | 191,500 | — | — |
| 2025-04-22 | $63.26 | $314.85 | 116,000 | — | — |
| 2025-04-21 | $62.49 | $311.02 | 91,500 | — | — |
| 2025-04-17 | $62.66 | $311.87 | 102,900 | — | — |
| 2025-04-16 | $62.30 | $310.07 | 103,500 | — | — |
| 2025-04-15 | $62.86 | $312.86 | 83,300 | — | — |
| 2025-04-14 | $62.87 | $312.91 | 131,900 | — | — |
| 2025-04-11 | $62.14 | $309.28 | 118,400 | — | — |
| 2025-04-10 | $61.63 | $306.74 | 152,300 | — | — |
| 2025-04-09 | $60.46 | $300.92 | 182,800 | — | — |
| 2025-04-08 | $60.87 | $302.96 | 167,800 | — | — |
| 2025-04-07 | $61.62 | $306.69 | 212,900 | — | — |
| 2025-04-04 | $63.76 | $317.34 | 211,800 | — | — |
| 2025-04-03 | $66.57 | $331.33 | 221,100 | — | — |
| 2025-04-02 | $63.87 | $317.89 | 115,800 | — | — |
| 2025-04-01 | $64.27 | $319.88 | 127,900 | — | — |
| 2025-03-31 | $64.10 | $319.03 | 198,400 | — | — |
| 2025-03-28 | $63.48 | $315.95 | 186,900 | — | — |
| 2025-03-27 | $61.95 | $308.33 | 194,400 | — | — |
| 2025-03-26 | $61.53 | $306.24 | 1,087,600 | — | — |
| 2025-03-25 | $60.59 | $301.56 | 288,800 | — | — |
| 2025-03-24 | $60.49 | $301.07 | 246,800 | — | — |
| 2025-03-21 | $59.97 | $298.48 | 821,000 | — | — |
| 2025-03-20 | $59.46 | $295.94 | 114,600 | — | — |
| 2025-03-19 | $60.01 | $298.68 | 150,600 | — | — |
| 2025-03-18 | $60.86 | $302.91 | 182,300 | — | — |
| 2025-03-17 | $60.90 | $303.11 | 264,100 | — | — |
| 2025-03-14 | $62.21 | $309.63 | 121,000 | — | — |
| 2025-03-13 | $61.57 | $306.44 | 130,300 | — | — |
| 2025-03-12 | $60.79 | $302.56 | 127,500 | — | — |
| 2025-03-11 | $62.94 | $313.26 | 160,900 | — | — |
| 2025-03-10 | $64.93 | $323.16 | 217,400 | — | — |
| 2025-03-07 | $64.24 | $319.73 | 233,000 | — | — |
| 2025-03-06 | $61.09 | $304.05 | 131,800 | — | — |
| 2025-03-05 | $58.97 | $293.50 | 137,400 | — | — |
| 2025-03-04 | $59.52 | $296.24 | 239,700 | — | — |
| 2025-03-03 | $58.03 | $288.82 | 343,500 | — | — |
| 2025-02-28 | $50.13 | $249.50 | 183,400 | — | — |
| 2025-02-27 | $51.05 | $254.08 | 187,900 | — | — |
| 2025-02-26 | $51.80 | $257.81 | 91,600 | — | — |
| 2025-02-25 | $52.63 | $261.95 | 109,200 | — | — |
| 2025-02-24 | $51.25 | $255.08 | 112,300 | — | — |
| 2025-02-21 | $50.96 | $253.63 | 68,000 | — | — |
| 2025-02-20 | $50.73 | $252.49 | 64,900 | — | — |
| 2025-02-19 | $50.72 | $252.44 | 80,500 | — | — |
| 2025-02-18 | $51.52 | $256.42 | 97,800 | — | — |
| 2025-02-14 | $50.50 | $249.65 | 112,900 | — | — |
| 2025-02-13 | $50.70 | $250.64 | 58,400 | — | — |
| 2025-02-12 | $50.08 | $247.58 | 76,000 | — | — |
| 2025-02-11 | $50.57 | $250.00 | 66,500 | — | — |
| 2025-02-10 | $49.39 | $244.16 | 69,200 | — | — |
| 2025-02-07 | $49.41 | $244.26 | 104,400 | — | — |
| 2025-02-06 | $50.48 | $249.55 | 60,300 | — | — |
| 2025-02-05 | $50.68 | $250.54 | 65,700 | — | — |
| 2025-02-04 | $50.33 | $248.81 | 66,800 | — | — |
| 2025-02-03 | $50.65 | $250.39 | 71,100 | — | — |
| 2025-01-31 | $50.64 | $250.34 | 93,900 | — | — |
| 2025-01-30 | $51.00 | $252.12 | 109,300 | — | — |
| 2025-01-29 | $51.00 | $252.12 | 105,200 | — | — |
| 2025-01-28 | $51.79 | $256.03 | 127,800 | — | — |
| 2025-01-27 | $51.41 | $254.15 | 162,900 | — | — |
| 2025-01-24 | $48.68 | $240.65 | 76,100 | — | — |
| 2025-01-23 | $49.16 | $243.03 | 125,900 | — | — |
| 2025-01-22 | $48.84 | $241.45 | 134,800 | — | — |
| 2025-01-21 | $51.14 | $252.82 | 113,500 | — | — |
| 2025-01-17 | $51.06 | $252.42 | 125,000 | — | — |
| 2025-01-16 | $51.53 | $254.74 | 158,600 | — | — |
| 2025-01-15 | $50.02 | $247.28 | 94,300 | — | — |
| 2025-01-14 | $49.71 | $245.75 | 95,100 | — | — |
| 2025-01-13 | $49.30 | $243.72 | 121,600 | — | — |
| 2025-01-10 | $48.87 | $241.59 | 136,900 | — | — |
| 2025-01-08 | $50.34 | $248.86 | 103,300 | — | — |
| 2025-01-07 | $51.03 | $252.27 | 145,200 | — | — |
| 2025-01-06 | $50.27 | $248.51 | 142,100 | — | — |
| 2025-01-03 | $51.73 | $255.73 | 163,700 | — | — |
| 2025-01-02 | $51.38 | $254.00 | 119,700 | — | — |