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 | $46.74 | $222.16 | 190,000 | — | — |
| 2025-12-30 | $46.89 | $222.88 | 157,100 | — | — |
| 2025-12-29 | $47.13 | $224.02 | 192,200 | — | — |
| 2025-12-26 | $46.84 | $222.64 | 143,500 | — | — |
| 2025-12-24 | $47.09 | $223.83 | 113,700 | — | — |
| 2025-12-23 | $46.91 | $222.97 | 229,500 | — | — |
| 2025-12-22 | $47.07 | $223.73 | 223,500 | — | — |
| 2025-12-19 | $46.52 | $221.12 | 1,278,500 | — | — |
| 2025-12-18 | $47.46 | $225.58 | 220,400 | — | — |
| 2025-12-17 | $47.40 | $225.30 | 322,400 | — | — |
| 2025-12-16 | $46.88 | $222.83 | 250,100 | — | — |
| 2025-12-15 | $46.88 | $222.83 | 285,100 | — | — |
| 2025-12-12 | $46.78 | $222.35 | 235,200 | — | — |
| 2025-12-11 | $46.44 | $220.74 | 221,700 | — | — |
| 2025-12-10 | $46.15 | $219.36 | 344,000 | — | — |
| 2025-12-09 | $46.07 | $218.98 | 197,300 | — | — |
| 2025-12-08 | $46.19 | $219.55 | 298,800 | — | — |
| 2025-12-05 | $46.24 | $219.79 | 302,800 | — | — |
| 2025-12-04 | $46.21 | $219.64 | 284,900 | — | — |
| 2025-12-03 | $47.86 | $227.49 | 247,600 | — | — |
| 2025-12-02 | $48.28 | $229.48 | 284,300 | — | — |
| 2025-12-01 | $48.92 | $232.52 | 231,200 | — | — |
| 2025-11-28 | $49.47 | $235.14 | 138,800 | — | — |
| 2025-11-26 | $49.19 | $233.81 | 444,200 | — | — |
| 2025-11-25 | $48.85 | $232.19 | 282,500 | — | — |
| 2025-11-24 | $48.49 | $230.48 | 246,700 | — | — |
| 2025-11-21 | $48.09 | $228.58 | 279,000 | — | — |
| 2025-11-20 | $47.61 | $226.30 | 273,100 | — | — |
| 2025-11-19 | $47.11 | $223.92 | 255,800 | — | — |
| 2025-11-18 | $47.56 | $226.06 | 203,500 | — | — |
| 2025-11-17 | $47.45 | $225.54 | 253,100 | — | — |
| 2025-11-14 | $47.98 | $228.06 | 262,800 | — | — |
| 2025-11-13 | $48.26 | $229.39 | 246,900 | — | — |
| 2025-11-12 | $48.13 | $228.77 | 329,000 | — | — |
| 2025-11-11 | $47.77 | $227.06 | 285,500 | — | — |
| 2025-11-10 | $47.00 | $223.40 | 289,200 | — | — |
| 2025-11-07 | $46.80 | $222.45 | 214,600 | — | — |
| 2025-11-06 | $46.59 | $221.45 | 250,700 | — | — |
| 2025-11-05 | $46.04 | $218.84 | 240,100 | — | — |
| 2025-11-04 | $46.73 | $222.12 | 218,700 | — | — |
| 2025-11-03 | $46.29 | $220.02 | 259,900 | — | — |
| 2025-10-31 | $45.53 | $216.41 | 254,700 | — | — |
| 2025-10-30 | $46.23 | $217.40 | 259,500 | — | — |
| 2025-10-29 | $46.00 | $216.31 | 390,500 | — | — |
| 2025-10-28 | $47.13 | $221.63 | 208,800 | — | — |
| 2025-10-27 | $47.53 | $223.51 | 193,900 | — | — |
| 2025-10-24 | $47.77 | $224.64 | 144,800 | — | — |
| 2025-10-23 | $47.31 | $222.47 | 198,900 | — | — |
| 2025-10-22 | $47.06 | $221.30 | 536,000 | — | — |
| 2025-10-21 | $46.95 | $220.78 | 213,500 | — | — |
| 2025-10-20 | $46.66 | $219.42 | 212,900 | — | — |
| 2025-10-17 | $45.97 | $216.17 | 200,400 | — | — |
| 2025-10-16 | $45.43 | $213.63 | 198,900 | — | — |
| 2025-10-15 | $45.20 | $212.55 | 240,100 | — | — |
| 2025-10-14 | $44.41 | $208.84 | 235,100 | — | — |
| 2025-10-13 | $43.84 | $206.16 | 167,400 | — | — |
| 2025-10-10 | $44.61 | $209.78 | 272,100 | — | — |
| 2025-10-09 | $43.68 | $205.40 | 256,200 | — | — |
| 2025-10-08 | $44.12 | $207.47 | 192,000 | — | — |
| 2025-10-07 | $44.07 | $207.24 | 192,300 | — | — |
| 2025-10-06 | $44.10 | $207.38 | 229,900 | — | — |
| 2025-10-03 | $44.39 | $208.74 | 212,400 | — | — |
| 2025-10-02 | $44.23 | $207.99 | 171,500 | — | — |
| 2025-10-01 | $44.36 | $208.60 | 181,700 | — | — |
| 2025-09-30 | $44.93 | $211.28 | 205,300 | — | — |
| 2025-09-29 | $44.81 | $210.72 | 195,300 | — | — |
| 2025-09-26 | $44.65 | $209.97 | 230,400 | — | — |
| 2025-09-25 | $43.69 | $205.45 | 181,600 | — | — |
| 2025-09-24 | $43.60 | $205.03 | 276,400 | — | — |
| 2025-09-23 | $43.58 | $204.93 | 203,200 | — | — |
| 2025-09-22 | $42.82 | $201.36 | 197,100 | — | — |
| 2025-09-19 | $42.53 | $200.00 | 536,400 | — | — |
| 2025-09-18 | $42.39 | $199.34 | 233,100 | — | — |
| 2025-09-17 | $42.15 | $198.21 | 253,600 | — | — |
| 2025-09-16 | $41.60 | $195.62 | 230,000 | — | — |
| 2025-09-15 | $41.84 | $196.75 | 170,000 | — | — |
| 2025-09-12 | $42.27 | $198.77 | 211,800 | — | — |
| 2025-09-11 | $42.21 | $198.49 | 259,800 | — | — |
| 2025-09-10 | $41.47 | $195.01 | 190,600 | — | — |
| 2025-09-09 | $41.27 | $194.07 | 222,900 | — | — |
| 2025-09-08 | $41.19 | $193.69 | 249,100 | — | — |
| 2025-09-05 | $41.84 | $196.75 | 263,800 | — | — |
| 2025-09-04 | $41.55 | $195.39 | 231,600 | — | — |
| 2025-09-03 | $41.35 | $194.45 | 206,100 | — | — |
| 2025-09-02 | $41.42 | $194.78 | 182,100 | — | — |
| 2025-08-29 | $41.53 | $195.29 | 193,400 | — | — |
| 2025-08-28 | $41.30 | $194.21 | 241,500 | — | — |
| 2025-08-27 | $41.50 | $195.15 | 319,100 | — | — |
| 2025-08-26 | $41.10 | $193.27 | 353,300 | — | — |
| 2025-08-25 | $41.32 | $194.31 | 195,100 | — | — |
| 2025-08-22 | $42.07 | $197.83 | 320,100 | — | — |
| 2025-08-21 | $40.71 | $191.44 | 161,000 | — | — |
| 2025-08-20 | $40.73 | $191.53 | 226,500 | — | — |
| 2025-08-19 | $40.63 | $191.06 | 322,000 | — | — |
| 2025-08-18 | $40.08 | $188.48 | 207,700 | — | — |
| 2025-08-15 | $40.56 | $190.73 | 364,500 | — | — |
| 2025-08-14 | $40.83 | $192.00 | 236,100 | — | — |
| 2025-08-13 | $41.25 | $193.98 | 235,200 | — | — |
| 2025-08-12 | $40.82 | $191.95 | 253,000 | — | — |
| 2025-08-11 | $40.38 | $189.89 | 272,200 | — | — |
| 2025-08-08 | $39.97 | $187.96 | 193,200 | — | — |
| 2025-08-07 | $40.05 | $188.33 | 225,800 | — | — |
| 2025-08-06 | $39.72 | $186.78 | 331,500 | — | — |
| 2025-08-05 | $39.48 | $185.65 | 346,400 | — | — |
| 2025-08-04 | $40.20 | $189.04 | 205,400 | — | — |
| 2025-08-01 | $39.88 | $187.53 | 261,400 | — | — |
| 2025-07-31 | $39.92 | $187.72 | 286,400 | — | — |
| 2025-07-30 | $40.60 | $188.62 | 233,000 | — | — |
| 2025-07-29 | $40.62 | $188.71 | 216,300 | — | — |
| 2025-07-28 | $40.50 | $188.15 | 338,700 | — | — |
| 2025-07-25 | $40.86 | $189.82 | 210,300 | — | — |
| 2025-07-24 | $40.81 | $189.59 | 274,400 | — | — |
| 2025-07-23 | $41.40 | $192.33 | 306,500 | — | — |
| 2025-07-22 | $42.36 | $196.79 | 401,200 | — | — |
| 2025-07-21 | $42.21 | $196.10 | 203,200 | — | — |
| 2025-07-18 | $41.53 | $192.94 | 220,500 | — | — |
| 2025-07-17 | $41.77 | $194.05 | 227,500 | — | — |
| 2025-07-16 | $42.00 | $195.12 | 251,000 | — | — |
| 2025-07-15 | $41.64 | $193.45 | 246,700 | — | — |
| 2025-07-14 | $42.13 | $195.72 | 259,200 | — | — |
| 2025-07-11 | $41.49 | $192.75 | 270,600 | — | — |
| 2025-07-10 | $41.80 | $194.19 | 204,400 | — | — |
| 2025-07-09 | $41.45 | $192.57 | 234,300 | — | — |
| 2025-07-08 | $41.03 | $190.61 | 377,500 | — | — |
| 2025-07-07 | $41.12 | $191.03 | 419,300 | — | — |
| 2025-07-03 | $41.28 | $191.78 | 140,400 | — | — |
| 2025-07-02 | $40.74 | $189.27 | 274,700 | — | — |
| 2025-07-01 | $40.60 | $188.62 | 391,100 | — | — |
| 2025-06-30 | $39.72 | $184.53 | 310,700 | — | — |
| 2025-06-27 | $39.78 | $184.81 | 465,000 | — | — |
| 2025-06-26 | $39.89 | $185.32 | 327,100 | — | — |
| 2025-06-25 | $39.64 | $184.16 | 711,900 | — | — |
| 2025-06-24 | $41.17 | $191.26 | 557,700 | — | — |
| 2025-06-23 | $40.63 | $188.76 | 397,200 | — | — |
| 2025-06-20 | $39.62 | $184.06 | 772,300 | — | — |
| 2025-06-18 | $39.71 | $184.48 | 258,900 | — | — |
| 2025-06-17 | $39.90 | $185.36 | 253,000 | — | — |
| 2025-06-16 | $39.75 | $184.67 | 492,900 | — | — |
| 2025-06-13 | $39.74 | $184.62 | 335,200 | — | — |
| 2025-06-12 | $40.28 | $187.13 | 229,000 | — | — |
| 2025-06-11 | $40.07 | $186.15 | 251,700 | — | — |
| 2025-06-10 | $40.39 | $187.64 | 258,500 | — | — |
| 2025-06-09 | $39.97 | $185.69 | 220,000 | — | — |
| 2025-06-06 | $39.70 | $184.44 | 199,100 | — | — |
| 2025-06-05 | $39.81 | $184.95 | 338,400 | — | — |
| 2025-06-04 | $39.76 | $184.71 | 250,700 | — | — |
| 2025-06-03 | $40.70 | $189.08 | 230,800 | — | — |
| 2025-06-02 | $40.72 | $189.17 | 194,800 | — | — |
| 2025-05-30 | $40.97 | $190.34 | 274,700 | — | — |
| 2025-05-29 | $40.90 | $190.01 | 273,200 | — | — |
| 2025-05-28 | $40.96 | $190.29 | 315,800 | — | — |
| 2025-05-27 | $41.41 | $192.38 | 272,900 | — | — |
| 2025-05-23 | $40.76 | $189.36 | 168,200 | — | — |
| 2025-05-22 | $40.45 | $187.92 | 173,900 | — | — |
| 2025-05-21 | $40.95 | $190.24 | 260,000 | — | — |
| 2025-05-20 | $41.76 | $194.01 | 259,800 | — | — |
| 2025-05-19 | $41.54 | $192.98 | 239,400 | — | — |
| 2025-05-16 | $41.10 | $190.94 | 258,400 | — | — |
| 2025-05-15 | $40.73 | $189.22 | 275,300 | — | — |
| 2025-05-14 | $39.78 | $184.81 | 413,900 | — | — |
| 2025-05-13 | $40.53 | $188.29 | 314,800 | — | — |
| 2025-05-12 | $41.22 | $191.50 | 444,100 | — | — |
| 2025-05-09 | $42.83 | $198.98 | 318,300 | — | — |
| 2025-05-08 | $43.57 | $202.41 | 323,400 | — | — |
| 2025-05-07 | $43.95 | $204.18 | 321,600 | — | — |
| 2025-05-06 | $43.63 | $202.69 | 295,400 | — | — |
| 2025-05-05 | $43.55 | $202.32 | 389,500 | — | — |
| 2025-05-02 | $43.20 | $200.70 | 195,800 | — | — |
| 2025-05-01 | $42.94 | $199.49 | 218,500 | — | — |
| 2025-04-30 | $43.10 | $200.23 | 290,500 | — | — |
| 2025-04-29 | $43.78 | $201.11 | 245,500 | — | — |
| 2025-04-28 | $43.76 | $201.02 | 762,800 | — | — |
| 2025-04-25 | $43.95 | $201.89 | 797,300 | — | — |
| 2025-04-24 | $43.97 | $201.99 | 437,700 | — | — |
| 2025-04-23 | $43.61 | $200.33 | 460,500 | — | — |
| 2025-04-22 | $44.11 | $202.63 | 549,400 | — | — |
| 2025-04-21 | $43.16 | $198.27 | 250,300 | — | — |
| 2025-04-17 | $42.99 | $197.48 | 425,900 | — | — |
| 2025-04-16 | $42.59 | $195.65 | 240,900 | — | — |
| 2025-04-15 | $42.43 | $194.91 | 273,600 | — | — |
| 2025-04-14 | $42.01 | $192.98 | 213,300 | — | — |
| 2025-04-11 | $41.26 | $189.54 | 202,400 | — | — |
| 2025-04-10 | $40.74 | $187.15 | 300,500 | — | — |
| 2025-04-09 | $40.40 | $185.59 | 372,900 | — | — |
| 2025-04-08 | $40.34 | $185.31 | 308,200 | — | — |
| 2025-04-07 | $40.06 | $184.02 | 480,300 | — | — |
| 2025-04-04 | $41.21 | $189.31 | 413,400 | — | — |
| 2025-04-03 | $43.36 | $199.18 | 235,500 | — | — |
| 2025-04-02 | $43.16 | $198.27 | 195,700 | — | — |
| 2025-04-01 | $43.01 | $197.58 | 286,100 | — | — |
| 2025-03-31 | $42.72 | $196.24 | 251,700 | — | — |
| 2025-03-28 | $42.63 | $195.83 | 253,200 | — | — |
| 2025-03-27 | $41.69 | $191.51 | 158,800 | — | — |
| 2025-03-26 | $41.20 | $189.26 | 159,500 | — | — |
| 2025-03-25 | $40.98 | $188.25 | 201,200 | — | — |
| 2025-03-24 | $41.38 | $190.09 | 195,700 | — | — |
| 2025-03-21 | $41.27 | $189.58 | 713,000 | — | — |
| 2025-03-20 | $41.85 | $192.25 | 146,600 | — | — |
| 2025-03-19 | $42.08 | $193.30 | 150,900 | — | — |
| 2025-03-18 | $41.96 | $192.75 | 170,800 | — | — |
| 2025-03-17 | $41.91 | $192.52 | 148,400 | — | — |
| 2025-03-14 | $41.83 | $192.16 | 201,300 | — | — |
| 2025-03-13 | $41.11 | $188.85 | 226,200 | — | — |
| 2025-03-12 | $40.96 | $188.16 | 199,900 | — | — |
| 2025-03-11 | $41.48 | $190.55 | 260,300 | — | — |
| 2025-03-10 | $41.61 | $191.14 | 244,300 | — | — |
| 2025-03-07 | $41.93 | $192.61 | 219,300 | — | — |
| 2025-03-06 | $41.42 | $190.27 | 235,800 | — | — |
| 2025-03-05 | $41.66 | $191.37 | 271,200 | — | — |
| 2025-03-04 | $42.10 | $193.40 | 363,600 | — | — |
| 2025-03-03 | $42.37 | $194.64 | 344,900 | — | — |
| 2025-02-28 | $40.88 | $187.79 | 319,200 | — | — |
| 2025-02-27 | $41.14 | $188.99 | 426,200 | — | — |
| 2025-02-26 | $41.76 | $191.83 | 284,400 | — | — |
| 2025-02-25 | $41.74 | $191.74 | 199,400 | — | — |
| 2025-02-24 | $41.51 | $190.69 | 241,800 | — | — |
| 2025-02-21 | $41.42 | $190.27 | 181,400 | — | — |
| 2025-02-20 | $40.96 | $188.16 | 162,400 | — | — |
| 2025-02-19 | $41.34 | $189.90 | 127,500 | — | — |
| 2025-02-18 | $41.23 | $189.40 | 150,500 | — | — |
| 2025-02-14 | $40.64 | $186.69 | 117,300 | — | — |
| 2025-02-13 | $41.06 | $188.62 | 154,000 | — | — |
| 2025-02-12 | $40.82 | $187.52 | 152,200 | — | — |
| 2025-02-11 | $40.82 | $187.52 | 141,300 | — | — |
| 2025-02-10 | $40.00 | $183.75 | 140,700 | — | — |
| 2025-02-07 | $39.99 | $183.70 | 153,100 | — | — |
| 2025-02-06 | $40.48 | $185.95 | 150,100 | — | — |
| 2025-02-05 | $40.41 | $185.63 | 157,200 | — | — |
| 2025-02-04 | $39.90 | $183.29 | 268,100 | — | — |
| 2025-02-03 | $39.82 | $182.92 | 217,300 | — | — |
| 2025-01-31 | $39.92 | $183.38 | 242,200 | — | — |
| 2025-01-30 | $40.49 | $183.75 | 251,900 | — | — |
| 2025-01-29 | $39.74 | $180.35 | 218,600 | — | — |
| 2025-01-28 | $40.36 | $183.16 | 186,100 | — | — |
| 2025-01-27 | $40.76 | $184.97 | 361,700 | — | — |
| 2025-01-24 | $39.88 | $180.98 | 221,600 | — | — |
| 2025-01-23 | $39.75 | $180.39 | 173,400 | — | — |
| 2025-01-22 | $39.86 | $180.89 | 218,600 | — | — |
| 2025-01-21 | $41.22 | $187.06 | 207,000 | — | — |
| 2025-01-17 | $40.41 | $183.39 | 266,900 | — | — |
| 2025-01-16 | $40.15 | $182.21 | 202,500 | — | — |
| 2025-01-15 | $39.36 | $178.62 | 255,300 | — | — |
| 2025-01-14 | $39.44 | $178.98 | 231,600 | — | — |
| 2025-01-13 | $38.72 | $175.72 | 203,100 | — | — |
| 2025-01-10 | $38.31 | $173.86 | 172,800 | — | — |
| 2025-01-08 | $39.17 | $177.76 | 155,100 | — | — |
| 2025-01-07 | $38.58 | $175.08 | 174,700 | — | — |
| 2025-01-06 | $38.69 | $175.58 | 202,400 | — | — |
| 2025-01-03 | $39.69 | $180.12 | 138,300 | — | — |
| 2025-01-02 | $39.52 | $179.35 | 158,300 | — | — |