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 | $41.76 | $256.93 | 2,204,300 | — | — |
| 2025-12-30 | $42.05 | $258.72 | 2,577,600 | — | — |
| 2025-12-29 | $41.93 | $257.98 | 2,260,900 | — | — |
| 2025-12-26 | $41.72 | $256.69 | 1,269,500 | — | — |
| 2025-12-24 | $41.88 | $257.67 | 1,251,300 | — | — |
| 2025-12-23 | $41.60 | $255.95 | 3,271,400 | — | — |
| 2025-12-22 | $41.45 | $255.02 | 2,872,600 | — | — |
| 2025-12-19 | $40.97 | $252.07 | 6,079,000 | — | — |
| 2025-12-18 | $41.51 | $255.39 | 4,575,600 | — | — |
| 2025-12-17 | $41.25 | $253.79 | 4,029,800 | — | — |
| 2025-12-16 | $41.43 | $254.90 | 3,230,400 | — | — |
| 2025-12-15 | $41.83 | $257.36 | 2,175,100 | — | — |
| 2025-12-12 | $41.41 | $254.78 | 2,384,800 | — | — |
| 2025-12-11 | $41.69 | $256.50 | 2,494,700 | — | — |
| 2025-12-10 | $41.33 | $254.29 | 4,002,600 | — | — |
| 2025-12-09 | $41.44 | $254.96 | 2,382,100 | — | — |
| 2025-12-08 | $41.32 | $254.22 | 2,675,100 | — | — |
| 2025-12-05 | $42.00 | $258.41 | 2,841,100 | — | — |
| 2025-12-04 | $41.89 | $257.73 | 5,859,900 | — | — |
| 2025-12-03 | $41.88 | $257.67 | 4,332,800 | — | — |
| 2025-12-02 | $42.26 | $260.01 | 2,209,600 | — | — |
| 2025-12-01 | $43.00 | $264.56 | 3,468,500 | — | — |
| 2025-11-28 | $44.13 | $271.51 | 1,128,700 | — | — |
| 2025-11-26 | $43.76 | $269.24 | 2,770,700 | — | — |
| 2025-11-25 | $43.14 | $265.42 | 3,004,400 | — | — |
| 2025-11-24 | $43.41 | $267.08 | 7,441,700 | — | — |
| 2025-11-21 | $42.78 | $263.21 | 4,750,100 | — | — |
| 2025-11-20 | $42.40 | $260.87 | 2,585,500 | — | — |
| 2025-11-19 | $42.70 | $262.71 | 2,659,000 | — | — |
| 2025-11-18 | $43.06 | $264.93 | 2,502,600 | — | — |
| 2025-11-17 | $43.18 | $265.67 | 2,268,100 | — | — |
| 2025-11-14 | $42.88 | $263.82 | 3,304,400 | — | — |
| 2025-11-13 | $42.96 | $264.31 | 5,633,500 | — | — |
| 2025-11-12 | $43.64 | $268.50 | 3,646,400 | — | — |
| 2025-11-11 | $43.94 | $270.34 | 3,062,700 | — | — |
| 2025-11-10 | $43.72 | $268.99 | 3,113,900 | — | — |
| 2025-11-07 | $43.55 | $267.94 | 3,341,000 | — | — |
| 2025-11-06 | $42.78 | $263.21 | 4,379,000 | — | — |
| 2025-11-05 | $42.87 | $263.76 | 3,773,500 | — | — |
| 2025-11-04 | $42.87 | $263.76 | 4,380,900 | — | — |
| 2025-11-03 | $42.58 | $261.98 | 5,934,600 | — | — |
| 2025-10-31 | $42.11 | $259.08 | 7,328,000 | — | — |
| 2025-10-30 | $42.13 | $257.49 | 8,511,000 | — | — |
| 2025-10-29 | $42.46 | $259.50 | 10,825,700 | — | — |
| 2025-10-28 | $43.39 | $265.19 | 5,155,500 | — | — |
| 2025-10-27 | $43.73 | $267.26 | 2,931,400 | — | — |
| 2025-10-24 | $43.63 | $266.65 | 2,718,100 | — | — |
| 2025-10-23 | $43.87 | $268.12 | 5,265,400 | — | — |
| 2025-10-22 | $44.13 | $269.71 | 5,447,900 | — | — |
| 2025-10-21 | $43.71 | $267.14 | 4,002,900 | — | — |
| 2025-10-20 | $43.85 | $268.00 | 3,402,600 | — | — |
| 2025-10-17 | $43.25 | $264.33 | 2,113,100 | — | — |
| 2025-10-16 | $43.22 | $264.15 | 4,101,900 | — | — |
| 2025-10-15 | $43.55 | $266.16 | 3,402,300 | — | — |
| 2025-10-14 | $42.93 | $262.37 | 3,923,000 | — | — |
| 2025-10-13 | $42.73 | $261.15 | 3,552,700 | — | — |
| 2025-10-10 | $42.86 | $261.95 | 3,125,700 | — | — |
| 2025-10-09 | $42.94 | $262.44 | 4,575,000 | — | — |
| 2025-10-08 | $43.90 | $268.30 | 2,813,900 | — | — |
| 2025-10-07 | $43.59 | $266.41 | 5,162,500 | — | — |
| 2025-10-06 | $44.17 | $269.95 | 4,278,000 | — | — |
| 2025-10-03 | $43.83 | $267.87 | 4,196,400 | — | — |
| 2025-10-02 | $43.10 | $263.41 | 3,344,500 | — | — |
| 2025-10-01 | $43.07 | $263.23 | 3,361,200 | — | — |
| 2025-09-30 | $43.30 | $264.64 | 3,803,300 | — | — |
| 2025-09-29 | $43.21 | $264.09 | 4,978,000 | — | — |
| 2025-09-26 | $42.57 | $260.17 | 4,257,000 | — | — |
| 2025-09-25 | $41.82 | $255.59 | 4,781,900 | — | — |
| 2025-09-24 | $42.38 | $259.01 | 6,496,000 | — | — |
| 2025-09-23 | $41.57 | $254.06 | 5,469,600 | — | — |
| 2025-09-22 | $41.30 | $252.41 | 8,965,900 | — | — |
| 2025-09-19 | $40.32 | $246.42 | 5,497,400 | — | — |
| 2025-09-18 | $40.16 | $245.45 | 6,090,700 | — | — |
| 2025-09-17 | $39.61 | $242.08 | 4,378,200 | — | — |
| 2025-09-16 | $39.37 | $240.62 | 5,385,400 | — | — |
| 2025-09-15 | $40.54 | $247.77 | 4,361,200 | — | — |
| 2025-09-12 | $41.01 | $250.64 | 2,379,900 | — | — |
| 2025-09-11 | $41.13 | $251.37 | 4,422,500 | — | — |
| 2025-09-10 | $40.73 | $248.93 | 2,722,000 | — | — |
| 2025-09-09 | $40.49 | $247.46 | 2,642,800 | — | — |
| 2025-09-08 | $40.23 | $245.87 | 4,587,700 | — | — |
| 2025-09-05 | $40.33 | $246.48 | 10,085,200 | — | — |
| 2025-09-04 | $39.83 | $243.43 | 15,860,500 | — | — |
| 2025-09-03 | $41.80 | $255.47 | 2,807,700 | — | — |
| 2025-09-02 | $42.11 | $257.36 | 2,361,900 | — | — |
| 2025-08-29 | $42.27 | $258.34 | 1,756,600 | — | — |
| 2025-08-28 | $42.14 | $257.55 | 2,184,900 | — | — |
| 2025-08-27 | $42.44 | $259.38 | 2,491,600 | — | — |
| 2025-08-26 | $42.38 | $259.01 | 4,133,800 | — | — |
| 2025-08-25 | $42.67 | $260.79 | 3,016,700 | — | — |
| 2025-08-22 | $42.94 | $262.44 | 3,793,700 | — | — |
| 2025-08-21 | $42.29 | $258.46 | 2,614,600 | — | — |
| 2025-08-20 | $42.54 | $259.99 | 2,644,700 | — | — |
| 2025-08-19 | $42.28 | $258.40 | 2,576,500 | — | — |
| 2025-08-18 | $41.71 | $254.92 | 2,796,400 | — | — |
| 2025-08-15 | $41.95 | $256.38 | 3,727,200 | — | — |
| 2025-08-14 | $42.55 | $260.05 | 4,033,700 | — | — |
| 2025-08-13 | $42.68 | $260.85 | 3,331,200 | — | — |
| 2025-08-12 | $42.36 | $258.89 | 3,799,200 | — | — |
| 2025-08-11 | $42.15 | $257.61 | 3,323,400 | — | — |
| 2025-08-08 | $42.28 | $258.40 | 3,851,100 | — | — |
| 2025-08-07 | $42.37 | $258.95 | 5,635,400 | — | — |
| 2025-08-06 | $41.84 | $255.71 | 7,779,900 | — | — |
| 2025-08-05 | $42.90 | $262.19 | 6,429,500 | — | — |
| 2025-08-04 | $43.33 | $264.82 | 5,148,900 | — | — |
| 2025-08-01 | $42.59 | $260.30 | 3,261,400 | — | — |
| 2025-07-31 | $42.45 | $259.44 | 2,829,800 | — | — |
| 2025-07-30 | $42.47 | $257.85 | 4,512,100 | — | — |
| 2025-07-29 | $42.18 | $256.09 | 4,437,500 | — | — |
| 2025-07-28 | $41.27 | $250.57 | 4,013,100 | — | — |
| 2025-07-25 | $42.18 | $256.09 | 2,935,800 | — | — |
| 2025-07-24 | $41.90 | $254.39 | 3,956,900 | — | — |
| 2025-07-23 | $41.69 | $253.12 | 3,118,500 | — | — |
| 2025-07-22 | $42.09 | $255.54 | 4,397,500 | — | — |
| 2025-07-21 | $41.72 | $253.30 | 6,664,400 | — | — |
| 2025-07-18 | $40.90 | $248.32 | 3,870,300 | — | — |
| 2025-07-17 | $40.22 | $244.19 | 4,516,600 | — | — |
| 2025-07-16 | $40.14 | $243.71 | 5,102,800 | — | — |
| 2025-07-15 | $39.87 | $242.07 | 3,917,200 | — | — |
| 2025-07-14 | $39.95 | $242.55 | 2,800,100 | — | — |
| 2025-07-11 | $39.57 | $240.24 | 4,008,400 | — | — |
| 2025-07-10 | $39.60 | $240.43 | 4,473,600 | — | — |
| 2025-07-09 | $39.34 | $238.85 | 3,420,800 | — | — |
| 2025-07-08 | $39.00 | $236.78 | 5,455,200 | — | — |
| 2025-07-07 | $39.63 | $240.61 | 3,148,400 | — | — |
| 2025-07-03 | $39.56 | $240.18 | 2,207,700 | — | — |
| 2025-07-02 | $39.41 | $239.27 | 3,879,200 | — | — |
| 2025-07-01 | $40.06 | $243.22 | 5,694,500 | — | — |
| 2025-06-30 | $40.34 | $244.92 | 4,005,500 | — | — |
| 2025-06-27 | $39.97 | $242.67 | 7,013,700 | — | — |
| 2025-06-26 | $39.61 | $240.49 | 4,714,800 | — | — |
| 2025-06-25 | $39.73 | $241.22 | 3,858,900 | — | — |
| 2025-06-24 | $40.52 | $246.01 | 4,266,800 | — | — |
| 2025-06-23 | $40.51 | $245.95 | 5,542,800 | — | — |
| 2025-06-20 | $39.52 | $239.94 | 6,150,700 | — | — |
| 2025-06-18 | $39.28 | $238.48 | 4,725,900 | — | — |
| 2025-06-17 | $39.28 | $238.48 | 4,397,600 | — | — |
| 2025-06-16 | $39.36 | $238.97 | 3,758,400 | — | — |
| 2025-06-13 | $39.52 | $239.94 | 3,638,500 | — | — |
| 2025-06-12 | $39.91 | $242.31 | 3,664,200 | — | — |
| 2025-06-11 | $39.46 | $239.58 | 4,027,600 | — | — |
| 2025-06-10 | $39.59 | $240.37 | 4,163,200 | — | — |
| 2025-06-09 | $39.35 | $238.91 | 4,459,400 | — | — |
| 2025-06-06 | $39.28 | $238.48 | 4,829,000 | — | — |
| 2025-06-05 | $38.99 | $236.72 | 3,174,100 | — | — |
| 2025-06-04 | $39.08 | $237.27 | 3,048,600 | — | — |
| 2025-06-03 | $39.43 | $239.39 | 3,779,300 | — | — |
| 2025-06-02 | $39.59 | $240.37 | 3,127,700 | — | — |
| 2025-05-30 | $39.54 | $240.06 | 6,150,900 | — | — |
| 2025-05-29 | $38.99 | $236.72 | 2,717,500 | — | — |
| 2025-05-28 | $38.75 | $235.27 | 2,465,200 | — | — |
| 2025-05-27 | $39.28 | $238.48 | 2,548,500 | — | — |
| 2025-05-23 | $39.02 | $236.91 | 3,073,900 | — | — |
| 2025-05-22 | $38.50 | $233.75 | 4,136,200 | — | — |
| 2025-05-21 | $38.85 | $235.87 | 3,924,600 | — | — |
| 2025-05-20 | $39.51 | $239.88 | 4,669,700 | — | — |
| 2025-05-19 | $39.92 | $242.37 | 6,341,200 | — | — |
| 2025-05-16 | $39.08 | $237.27 | 2,913,100 | — | — |
| 2025-05-15 | $38.69 | $234.90 | 3,299,200 | — | — |
| 2025-05-14 | $37.88 | $229.98 | 4,370,100 | — | — |
| 2025-05-13 | $37.82 | $229.62 | 3,893,200 | — | — |
| 2025-05-12 | $38.32 | $232.66 | 4,768,400 | — | — |
| 2025-05-09 | $39.58 | $240.31 | 4,955,600 | — | — |
| 2025-05-08 | $39.61 | $240.49 | 7,174,500 | — | — |
| 2025-05-07 | $40.48 | $245.77 | 7,792,500 | — | — |
| 2025-05-06 | $39.36 | $238.97 | 5,363,600 | — | — |
| 2025-05-05 | $39.31 | $238.67 | 3,366,200 | — | — |
| 2025-05-02 | $39.30 | $238.61 | 5,459,000 | — | — |
| 2025-05-01 | $38.96 | $236.54 | 3,957,300 | — | — |
| 2025-04-30 | $39.11 | $237.45 | 4,678,800 | — | — |
| 2025-04-29 | $39.72 | $239.46 | 4,960,000 | — | — |
| 2025-04-28 | $39.73 | $239.52 | 4,831,700 | — | — |
| 2025-04-25 | $39.45 | $237.83 | 3,746,600 | — | — |
| 2025-04-24 | $39.68 | $239.21 | 2,600,400 | — | — |
| 2025-04-23 | $39.32 | $237.04 | 6,163,500 | — | — |
| 2025-04-22 | $39.02 | $235.24 | 5,117,800 | — | — |
| 2025-04-21 | $38.11 | $229.75 | 4,747,600 | — | — |
| 2025-04-17 | $39.29 | $236.86 | 3,938,200 | — | — |
| 2025-04-16 | $38.95 | $234.81 | 4,404,600 | — | — |
| 2025-04-15 | $39.47 | $237.95 | 2,593,400 | — | — |
| 2025-04-14 | $39.26 | $236.68 | 3,642,700 | — | — |
| 2025-04-11 | $38.49 | $232.04 | 5,635,200 | — | — |
| 2025-04-10 | $38.01 | $229.15 | 6,311,200 | — | — |
| 2025-04-09 | $38.15 | $229.99 | 9,395,000 | — | — |
| 2025-04-08 | $37.11 | $223.72 | 7,126,900 | — | — |
| 2025-04-07 | $37.16 | $224.02 | 8,192,400 | — | — |
| 2025-04-04 | $37.22 | $224.38 | 8,391,100 | — | — |
| 2025-04-03 | $39.75 | $239.64 | 8,705,600 | — | — |
| 2025-04-02 | $40.64 | $245.00 | 2,585,200 | — | — |
| 2025-04-01 | $40.40 | $243.55 | 4,294,100 | — | — |
| 2025-03-31 | $40.09 | $241.69 | 5,911,800 | — | — |
| 2025-03-28 | $39.92 | $240.66 | 3,594,300 | — | — |
| 2025-03-27 | $39.75 | $239.64 | 2,455,200 | — | — |
| 2025-03-26 | $39.98 | $241.02 | 4,530,400 | — | — |
| 2025-03-25 | $39.61 | $238.79 | 3,254,800 | — | — |
| 2025-03-24 | $39.84 | $240.18 | 4,509,400 | — | — |
| 2025-03-21 | $39.23 | $236.50 | 10,562,500 | — | — |
| 2025-03-20 | $39.57 | $238.55 | 4,651,900 | — | — |
| 2025-03-19 | $39.28 | $236.80 | 4,706,000 | — | — |
| 2025-03-18 | $38.94 | $234.75 | 5,973,500 | — | — |
| 2025-03-17 | $39.36 | $237.29 | 4,846,500 | — | — |
| 2025-03-14 | $39.48 | $238.01 | 4,470,000 | — | — |
| 2025-03-13 | $38.67 | $233.13 | 3,742,500 | — | — |
| 2025-03-12 | $39.04 | $235.36 | 4,637,600 | — | — |
| 2025-03-11 | $38.82 | $234.03 | 5,877,300 | — | — |
| 2025-03-10 | $38.52 | $232.22 | 8,036,100 | — | — |
| 2025-03-07 | $38.50 | $232.10 | 10,561,100 | — | — |
| 2025-03-06 | $38.59 | $232.64 | 6,233,000 | — | — |
| 2025-03-05 | $39.65 | $239.03 | 4,412,000 | — | — |
| 2025-03-04 | $39.77 | $239.76 | 5,021,300 | — | — |
| 2025-03-03 | $41.23 | $248.56 | 4,614,200 | — | — |
| 2025-02-28 | $40.81 | $246.03 | 7,605,300 | — | — |
| 2025-02-27 | $40.09 | $241.69 | 6,053,100 | — | — |
| 2025-02-26 | $39.99 | $241.08 | 3,134,200 | — | — |
| 2025-02-25 | $39.84 | $240.18 | 3,939,800 | — | — |
| 2025-02-24 | $39.93 | $240.72 | 4,370,000 | — | — |
| 2025-02-21 | $40.07 | $241.57 | 5,460,100 | — | — |
| 2025-02-20 | $39.98 | $241.02 | 3,155,800 | — | — |
| 2025-02-19 | $40.10 | $241.75 | 3,847,700 | — | — |
| 2025-02-18 | $39.86 | $240.30 | 3,815,300 | — | — |
| 2025-02-14 | $39.68 | $239.21 | 5,293,900 | — | — |
| 2025-02-13 | $39.60 | $238.73 | 6,651,200 | — | — |
| 2025-02-12 | $38.80 | $233.91 | 7,425,500 | — | — |
| 2025-02-11 | $38.43 | $231.68 | 3,929,400 | — | — |
| 2025-02-10 | $38.11 | $229.75 | 2,758,000 | — | — |
| 2025-02-07 | $37.93 | $228.66 | 3,051,400 | — | — |
| 2025-02-06 | $38.19 | $230.23 | 2,259,800 | — | — |
| 2025-02-05 | $38.11 | $229.75 | 2,617,700 | — | — |
| 2025-02-04 | $37.39 | $225.41 | 2,812,900 | — | — |
| 2025-02-03 | $37.58 | $226.55 | 3,327,600 | — | — |
| 2025-01-31 | $37.30 | $223.18 | 4,410,200 | — | — |
| 2025-01-30 | $37.72 | $225.69 | 3,791,700 | — | — |
| 2025-01-29 | $36.64 | $219.23 | 3,791,700 | — | — |
| 2025-01-28 | $36.42 | $217.91 | 5,711,800 | — | — |
| 2025-01-27 | $36.38 | $217.67 | 8,554,200 | — | — |
| 2025-01-24 | $37.76 | $225.93 | 4,017,400 | — | — |
| 2025-01-23 | $37.60 | $224.97 | 3,043,000 | — | — |
| 2025-01-22 | $37.78 | $226.05 | 4,078,700 | — | — |
| 2025-01-21 | $38.56 | $230.72 | 3,267,800 | — | — |
| 2025-01-17 | $38.11 | $228.02 | 3,496,900 | — | — |
| 2025-01-16 | $38.03 | $227.55 | 3,377,500 | — | — |
| 2025-01-15 | $36.91 | $220.84 | 2,426,900 | — | — |
| 2025-01-14 | $36.73 | $219.77 | 2,054,200 | — | — |
| 2025-01-13 | $36.34 | $217.43 | 3,594,200 | — | — |
| 2025-01-10 | $36.03 | $215.58 | 3,781,000 | — | — |
| 2025-01-08 | $36.45 | $218.09 | 2,846,400 | — | — |
| 2025-01-07 | $35.77 | $214.02 | 2,764,900 | — | — |
| 2025-01-06 | $35.57 | $212.83 | 3,428,700 | — | — |
| 2025-01-03 | $36.39 | $217.73 | 2,651,700 | — | — |
| 2025-01-02 | $36.36 | $217.55 | 5,607,300 | — | — |