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 | $54.30 | $63.55 | 342,600 | — | — |
| 2025-12-30 | $55.21 | $64.62 | 243,900 | — | — |
| 2025-12-29 | $53.30 | $62.38 | 159,300 | — | — |
| 2025-12-26 | $52.64 | $61.61 | 145,400 | — | — |
| 2025-12-24 | $52.94 | $61.96 | 84,400 | — | — |
| 2025-12-23 | $52.25 | $61.15 | 219,800 | — | — |
| 2025-12-22 | $51.88 | $60.72 | 210,000 | — | — |
| 2025-12-19 | $51.26 | $59.99 | 632,100 | — | — |
| 2025-12-18 | $51.14 | $59.85 | 364,800 | — | — |
| 2025-12-17 | $50.80 | $59.45 | 341,800 | — | — |
| 2025-12-16 | $50.06 | $58.59 | 536,700 | — | — |
| 2025-12-15 | $53.54 | $62.66 | 487,200 | — | — |
| 2025-12-12 | $54.63 | $63.94 | 200,300 | — | — |
| 2025-12-11 | $57.07 | $66.79 | 210,000 | — | — |
| 2025-12-10 | $57.06 | $66.78 | 339,300 | — | — |
| 2025-12-09 | $56.31 | $65.90 | 217,100 | — | — |
| 2025-12-08 | $55.09 | $64.48 | 300,400 | — | — |
| 2025-12-05 | $58.42 | $68.37 | 456,800 | — | — |
| 2025-12-04 | $56.91 | $66.61 | 405,400 | — | — |
| 2025-12-03 | $54.93 | $64.29 | 824,300 | — | — |
| 2025-12-02 | $50.08 | $58.61 | 545,300 | — | — |
| 2025-12-01 | $51.44 | $60.20 | 360,600 | — | — |
| 2025-11-28 | $49.87 | $58.37 | 145,000 | — | — |
| 2025-11-26 | $49.85 | $58.34 | 247,500 | — | — |
| 2025-11-25 | $50.30 | $58.87 | 483,100 | — | — |
| 2025-11-24 | $46.55 | $54.48 | 483,000 | — | — |
| 2025-11-21 | $46.19 | $54.06 | 625,500 | — | — |
| 2025-11-20 | $46.24 | $54.12 | 328,300 | — | — |
| 2025-11-19 | $46.54 | $54.47 | 693,100 | — | — |
| 2025-11-18 | $46.85 | $54.83 | 574,200 | — | — |
| 2025-11-17 | $47.38 | $55.45 | 350,100 | — | — |
| 2025-11-14 | $49.37 | $57.78 | 181,300 | — | — |
| 2025-11-13 | $48.58 | $56.86 | 388,400 | — | — |
| 2025-11-12 | $48.44 | $56.69 | 317,700 | — | — |
| 2025-11-11 | $51.79 | $60.61 | 388,800 | — | — |
| 2025-11-10 | $52.12 | $61.00 | 273,600 | — | — |
| 2025-11-07 | $51.55 | $60.33 | 281,300 | — | — |
| 2025-11-06 | $51.64 | $60.44 | 316,900 | — | — |
| 2025-11-05 | $51.84 | $60.67 | 334,000 | — | — |
| 2025-11-04 | $51.79 | $60.61 | 404,100 | — | — |
| 2025-11-03 | $53.90 | $63.08 | 639,200 | — | — |
| 2025-10-31 | $48.52 | $56.79 | 314,800 | — | — |
| 2025-10-30 | $49.34 | $57.75 | 592,400 | — | — |
| 2025-10-29 | $51.98 | $60.84 | 936,400 | — | — |
| 2025-10-28 | $47.17 | $55.21 | 320,200 | — | — |
| 2025-10-27 | $47.25 | $55.30 | 214,800 | — | — |
| 2025-10-24 | $47.34 | $55.40 | 328,800 | — | — |
| 2025-10-23 | $46.38 | $54.28 | 499,600 | — | — |
| 2025-10-22 | $41.70 | $48.80 | 275,600 | — | — |
| 2025-10-21 | $40.95 | $47.93 | 323,500 | — | — |
| 2025-10-20 | $41.00 | $47.98 | 355,100 | — | — |
| 2025-10-17 | $39.88 | $46.67 | 277,800 | — | — |
| 2025-10-16 | $40.32 | $47.19 | 237,400 | — | — |
| 2025-10-15 | $39.46 | $46.18 | 463,000 | — | — |
| 2025-10-14 | $40.09 | $46.92 | 192,500 | — | — |
| 2025-10-13 | $40.51 | $47.41 | 338,600 | — | — |
| 2025-10-10 | $36.99 | $43.29 | 641,300 | — | — |
| 2025-10-09 | $41.71 | $48.82 | 280,300 | — | — |
| 2025-10-08 | $43.13 | $50.48 | 234,700 | — | — |
| 2025-10-07 | $43.79 | $51.25 | 325,100 | — | — |
| 2025-10-06 | $44.58 | $52.17 | 342,300 | — | — |
| 2025-10-03 | $42.78 | $50.07 | 480,500 | — | — |
| 2025-10-02 | $40.99 | $47.97 | 284,700 | — | — |
| 2025-10-01 | $41.61 | $48.70 | 234,900 | — | — |
| 2025-09-30 | $40.87 | $47.83 | 391,800 | — | — |
| 2025-09-29 | $41.46 | $48.52 | 487,400 | — | — |
| 2025-09-26 | $41.67 | $48.77 | 357,000 | — | — |
| 2025-09-25 | $40.00 | $46.81 | 372,600 | — | — |
| 2025-09-24 | $40.84 | $47.80 | 374,900 | — | — |
| 2025-09-23 | $40.86 | $47.82 | 597,200 | — | — |
| 2025-09-22 | $38.78 | $45.39 | 528,400 | — | — |
| 2025-09-19 | $37.62 | $44.03 | 950,900 | — | — |
| 2025-09-18 | $39.25 | $45.94 | 434,000 | — | — |
| 2025-09-17 | $40.51 | $47.41 | 460,300 | — | — |
| 2025-09-16 | $41.65 | $48.75 | 425,300 | — | — |
| 2025-09-15 | $41.55 | $48.63 | 497,600 | — | — |
| 2025-09-12 | $42.36 | $49.58 | 697,600 | — | — |
| 2025-09-11 | $42.50 | $49.74 | 794,300 | — | — |
| 2025-09-10 | $42.47 | $49.71 | 495,200 | — | — |
| 2025-09-09 | $40.25 | $47.11 | 478,700 | — | — |
| 2025-09-08 | $39.11 | $45.77 | 390,500 | — | — |
| 2025-09-05 | $38.41 | $44.95 | 449,700 | — | — |
| 2025-09-04 | $37.78 | $44.22 | 348,700 | — | — |
| 2025-09-03 | $35.33 | $41.35 | 459,000 | — | — |
| 2025-09-02 | $37.08 | $43.40 | 392,400 | — | — |
| 2025-08-29 | $37.28 | $43.63 | 317,100 | — | — |
| 2025-08-28 | $36.33 | $42.52 | 258,000 | — | — |
| 2025-08-27 | $36.19 | $42.36 | 385,300 | — | — |
| 2025-08-26 | $34.63 | $40.53 | 317,800 | — | — |
| 2025-08-25 | $35.78 | $41.88 | 337,600 | — | — |
| 2025-08-22 | $36.05 | $42.19 | 1,421,500 | — | — |
| 2025-08-21 | $33.50 | $39.21 | 875,700 | — | — |
| 2025-08-20 | $35.97 | $42.10 | 1,276,100 | — | — |
| 2025-08-19 | $31.73 | $37.14 | 282,900 | — | — |
| 2025-08-18 | $31.58 | $36.96 | 369,800 | — | — |
| 2025-08-15 | $32.45 | $37.98 | 485,800 | — | — |
| 2025-08-14 | $33.57 | $39.29 | 639,500 | — | — |
| 2025-08-13 | $35.67 | $41.75 | 756,600 | — | — |
| 2025-08-12 | $35.41 | $41.44 | 337,200 | — | — |
| 2025-08-11 | $33.86 | $39.63 | 420,400 | — | — |
| 2025-08-08 | $35.48 | $41.52 | 950,600 | — | — |
| 2025-08-07 | $33.36 | $39.04 | 473,000 | — | — |
| 2025-08-06 | $33.60 | $39.32 | 348,300 | — | — |
| 2025-08-05 | $34.00 | $39.79 | 586,400 | — | — |
| 2025-08-04 | $31.90 | $37.33 | 321,200 | — | — |
| 2025-08-01 | $31.66 | $37.05 | 491,300 | — | — |
| 2025-07-31 | $34.78 | $40.71 | 512,400 | — | — |
| 2025-07-30 | $34.19 | $40.01 | 929,500 | — | — |
| 2025-07-29 | $33.45 | $39.15 | 608,400 | — | — |
| 2025-07-28 | $35.29 | $41.30 | 826,900 | — | — |
| 2025-07-25 | $33.16 | $38.81 | 382,900 | — | — |
| 2025-07-24 | $33.29 | $38.96 | 717,600 | — | — |
| 2025-07-23 | $34.66 | $40.56 | 622,300 | — | — |
| 2025-07-22 | $32.26 | $37.76 | 515,100 | — | — |
| 2025-07-21 | $30.44 | $35.63 | 308,700 | — | — |
| 2025-07-18 | $30.12 | $35.25 | 372,500 | — | — |
| 2025-07-17 | $31.59 | $36.97 | 393,100 | — | — |
| 2025-07-16 | $30.24 | $35.39 | 353,800 | — | — |
| 2025-07-15 | $30.85 | $36.11 | 766,400 | — | — |
| 2025-07-14 | $32.83 | $38.42 | 537,500 | — | — |
| 2025-07-11 | $34.12 | $39.93 | 244,300 | — | — |
| 2025-07-10 | $34.67 | $40.58 | 457,400 | — | — |
| 2025-07-09 | $34.36 | $40.21 | 400,900 | — | — |
| 2025-07-08 | $34.19 | $40.01 | 651,400 | — | — |
| 2025-07-07 | $31.76 | $37.17 | 476,100 | — | — |
| 2025-07-03 | $31.16 | $36.47 | 172,100 | — | — |
| 2025-07-02 | $31.36 | $36.70 | 438,500 | — | — |
| 2025-07-01 | $29.58 | $34.62 | 679,200 | — | — |
| 2025-06-30 | $28.02 | $32.79 | 321,900 | — | — |
| 2025-06-27 | $27.91 | $32.66 | 1,118,100 | — | — |
| 2025-06-26 | $28.17 | $32.97 | 384,300 | — | — |
| 2025-06-25 | $27.43 | $32.10 | 716,800 | — | — |
| 2025-06-24 | $29.69 | $34.75 | 550,600 | — | — |
| 2025-06-23 | $30.57 | $35.78 | 594,800 | — | — |
| 2025-06-20 | $32.61 | $38.17 | 1,064,800 | — | — |
| 2025-06-18 | $33.77 | $39.52 | 360,700 | — | — |
| 2025-06-17 | $34.79 | $40.72 | 664,200 | — | — |
| 2025-06-16 | $34.51 | $40.39 | 456,300 | — | — |
| 2025-06-13 | $34.89 | $40.83 | 642,100 | — | — |
| 2025-06-12 | $33.60 | $39.32 | 261,000 | — | — |
| 2025-06-11 | $34.39 | $40.25 | 456,200 | — | — |
| 2025-06-10 | $33.85 | $39.62 | 670,100 | — | — |
| 2025-06-09 | $32.07 | $37.53 | 610,200 | — | — |
| 2025-06-06 | $30.12 | $35.25 | 446,500 | — | — |
| 2025-06-05 | $28.50 | $33.36 | 294,900 | — | — |
| 2025-06-04 | $28.90 | $33.82 | 636,900 | — | — |
| 2025-06-03 | $29.87 | $34.96 | 602,300 | — | — |
| 2025-06-02 | $27.18 | $31.81 | 670,500 | — | — |
| 2025-05-30 | $25.81 | $30.21 | 353,600 | — | — |
| 2025-05-29 | $26.41 | $30.91 | 350,000 | — | — |
| 2025-05-28 | $25.31 | $29.62 | 349,800 | — | — |
| 2025-05-27 | $26.62 | $31.15 | 408,900 | — | — |
| 2025-05-23 | $26.19 | $30.65 | 431,800 | — | — |
| 2025-05-22 | $25.51 | $29.86 | 670,200 | — | — |
| 2025-05-21 | $24.60 | $28.79 | 824,800 | — | — |
| 2025-05-20 | $26.93 | $31.52 | 423,700 | — | — |
| 2025-05-19 | $27.36 | $32.02 | 751,600 | — | — |
| 2025-05-16 | $29.83 | $34.91 | 371,700 | — | — |
| 2025-05-15 | $30.71 | $35.94 | 348,400 | — | — |
| 2025-05-14 | $32.44 | $37.97 | 450,600 | — | — |
| 2025-05-13 | $31.65 | $37.04 | 334,500 | — | — |
| 2025-05-12 | $31.44 | $36.80 | 481,800 | — | — |
| 2025-05-09 | $29.15 | $34.12 | 685,700 | — | — |
| 2025-05-08 | $26.94 | $31.53 | 423,900 | — | — |
| 2025-05-07 | $25.83 | $30.23 | 357,300 | — | — |
| 2025-05-06 | $26.35 | $30.84 | 462,000 | — | — |
| 2025-05-05 | $26.31 | $30.79 | 369,900 | — | — |
| 2025-05-02 | $28.74 | $33.64 | 344,700 | — | — |
| 2025-05-01 | $27.34 | $32.00 | 580,400 | — | — |
| 2025-04-30 | $26.84 | $31.41 | 623,600 | — | — |
| 2025-04-29 | $28.86 | $33.78 | 251,800 | — | — |
| 2025-04-28 | $29.39 | $34.40 | 236,300 | — | — |
| 2025-04-25 | $29.83 | $34.91 | 201,900 | — | — |
| 2025-04-24 | $29.56 | $34.60 | 486,800 | — | — |
| 2025-04-23 | $27.69 | $32.41 | 338,600 | — | — |
| 2025-04-22 | $28.37 | $33.20 | 346,600 | — | — |
| 2025-04-21 | $28.25 | $33.06 | 442,100 | — | — |
| 2025-04-17 | $30.91 | $36.18 | 390,200 | — | — |
| 2025-04-16 | $28.77 | $33.67 | 251,300 | — | — |
| 2025-04-15 | $28.52 | $33.38 | 310,500 | — | — |
| 2025-04-14 | $28.60 | $33.47 | 321,600 | — | — |
| 2025-04-11 | $28.79 | $33.69 | 386,900 | — | — |
| 2025-04-10 | $27.54 | $32.23 | 575,900 | — | — |
| 2025-04-09 | $32.63 | $38.19 | 716,300 | — | — |
| 2025-04-08 | $27.46 | $32.14 | 553,300 | — | — |
| 2025-04-07 | $29.86 | $34.95 | 731,100 | — | — |
| 2025-04-04 | $28.95 | $33.88 | 1,059,900 | — | — |
| 2025-04-03 | $36.68 | $42.93 | 951,000 | — | — |
| 2025-04-02 | $42.84 | $50.14 | 253,600 | — | — |
| 2025-04-01 | $42.22 | $49.41 | 369,200 | — | — |
| 2025-03-31 | $41.71 | $48.82 | 367,500 | — | — |
| 2025-03-28 | $41.74 | $48.85 | 233,200 | — | — |
| 2025-03-27 | $43.05 | $50.38 | 338,800 | — | — |
| 2025-03-26 | $44.28 | $51.82 | 316,100 | — | — |
| 2025-03-25 | $43.54 | $50.96 | 382,100 | — | — |
| 2025-03-24 | $43.14 | $50.49 | 319,300 | — | — |
| 2025-03-21 | $43.51 | $50.92 | 2,054,900 | — | — |
| 2025-03-20 | $43.78 | $51.24 | 328,800 | — | — |
| 2025-03-19 | $43.98 | $51.47 | 535,600 | — | — |
| 2025-03-18 | $43.08 | $50.42 | 432,800 | — | — |
| 2025-03-17 | $43.89 | $51.37 | 564,100 | — | — |
| 2025-03-14 | $43.56 | $50.98 | 568,700 | — | — |
| 2025-03-13 | $39.23 | $45.91 | 505,000 | — | — |
| 2025-03-12 | $40.14 | $46.98 | 464,700 | — | — |
| 2025-03-11 | $37.50 | $43.89 | 411,000 | — | — |
| 2025-03-10 | $38.63 | $45.21 | 516,900 | — | — |
| 2025-03-07 | $41.32 | $48.36 | 580,300 | — | — |
| 2025-03-06 | $40.26 | $47.12 | 348,900 | — | — |
| 2025-03-05 | $38.74 | $45.34 | 601,400 | — | — |
| 2025-03-04 | $38.42 | $44.97 | 741,100 | — | — |
| 2025-03-03 | $37.04 | $43.35 | 660,800 | — | — |
| 2025-02-28 | $40.19 | $47.04 | 338,900 | — | — |
| 2025-02-27 | $39.80 | $46.58 | 349,700 | — | — |
| 2025-02-26 | $40.27 | $47.13 | 338,400 | — | — |
| 2025-02-25 | $42.27 | $49.47 | 329,000 | — | — |
| 2025-02-24 | $43.83 | $51.30 | 282,400 | — | — |
| 2025-02-21 | $43.23 | $50.59 | 369,100 | — | — |
| 2025-02-20 | $46.07 | $53.92 | 329,500 | — | — |
| 2025-02-19 | $44.36 | $51.92 | 370,800 | — | — |
| 2025-02-18 | $46.08 | $53.93 | 444,400 | — | — |
| 2025-02-14 | $47.20 | $55.24 | 469,200 | — | — |
| 2025-02-13 | $49.69 | $58.16 | 1,383,900 | — | — |
| 2025-02-12 | $53.49 | $62.60 | 194,300 | — | — |
| 2025-02-11 | $55.45 | $64.90 | 271,500 | — | — |
| 2025-02-10 | $54.75 | $64.08 | 370,600 | — | — |
| 2025-02-07 | $52.07 | $60.94 | 321,700 | — | — |
| 2025-02-06 | $54.32 | $63.57 | 379,500 | — | — |
| 2025-02-05 | $58.87 | $68.90 | 206,900 | — | — |
| 2025-02-04 | $58.56 | $68.54 | 238,300 | — | — |
| 2025-02-03 | $55.40 | $64.84 | 253,000 | — | — |
| 2025-01-31 | $57.22 | $66.97 | 246,500 | — | — |
| 2025-01-30 | $58.24 | $68.16 | 188,400 | — | — |
| 2025-01-29 | $59.18 | $69.26 | 231,500 | — | — |
| 2025-01-28 | $59.98 | $70.20 | 251,300 | — | — |
| 2025-01-27 | $61.21 | $71.64 | 319,400 | — | — |
| 2025-01-24 | $62.60 | $73.26 | 208,900 | — | — |
| 2025-01-23 | $64.48 | $75.46 | 163,600 | — | — |
| 2025-01-22 | $65.36 | $76.49 | 178,800 | — | — |
| 2025-01-21 | $67.78 | $79.33 | 267,400 | — | — |
| 2025-01-17 | $66.71 | $78.07 | 150,100 | — | — |
| 2025-01-16 | $67.70 | $79.23 | 230,400 | — | — |
| 2025-01-15 | $68.10 | $79.70 | 460,200 | — | — |
| 2025-01-14 | $63.72 | $74.58 | 207,200 | — | — |
| 2025-01-13 | $63.45 | $74.26 | 276,200 | — | — |
| 2025-01-10 | $62.72 | $73.40 | 292,900 | — | — |
| 2025-01-08 | $62.24 | $72.84 | 298,400 | — | — |
| 2025-01-07 | $64.10 | $75.02 | 266,100 | — | — |
| 2025-01-06 | $61.50 | $71.98 | 266,600 | — | — |
| 2025-01-03 | $61.72 | $72.23 | 211,500 | — | — |
| 2025-01-02 | $60.60 | $70.92 | 394,100 | — | — |