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
- 1973-05-03 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 | $69.42 | $120.64 | 1,203,600 | — | — |
| 2025-12-30 | $69.75 | $121.22 | 914,000 | — | — |
| 2025-12-29 | $69.53 | $120.83 | 1,492,800 | — | — |
| 2025-12-26 | $70.16 | $121.93 | 1,073,600 | — | — |
| 2025-12-24 | $71.01 | $123.41 | 452,500 | — | — |
| 2025-12-23 | $70.71 | $122.89 | 1,784,400 | — | — |
| 2025-12-22 | $70.52 | $122.56 | 1,701,700 | — | — |
| 2025-12-19 | $70.79 | $123.02 | 3,747,200 | — | — |
| 2025-12-18 | $70.63 | $122.75 | 2,338,700 | — | — |
| 2025-12-17 | $69.50 | $120.78 | 2,734,500 | — | — |
| 2025-12-16 | $67.30 | $116.96 | 2,480,700 | — | — |
| 2025-12-15 | $67.53 | $117.36 | 2,421,800 | — | — |
| 2025-12-12 | $67.97 | $118.12 | 1,648,400 | — | — |
| 2025-12-11 | $67.75 | $117.74 | 1,822,000 | — | — |
| 2025-12-10 | $67.70 | $117.65 | 2,633,000 | — | — |
| 2025-12-09 | $65.45 | $113.74 | 1,461,500 | — | — |
| 2025-12-08 | $65.26 | $113.41 | 1,313,400 | — | — |
| 2025-12-05 | $64.75 | $112.53 | 1,728,800 | — | — |
| 2025-12-04 | $64.04 | $111.29 | 1,526,000 | — | — |
| 2025-12-03 | $64.20 | $111.57 | 1,232,000 | — | — |
| 2025-12-02 | $64.11 | $111.42 | 2,707,500 | — | — |
| 2025-12-01 | $64.78 | $112.58 | 1,791,500 | — | — |
| 2025-11-28 | $64.50 | $112.09 | 860,600 | — | — |
| 2025-11-26 | $65.06 | $113.07 | 1,970,000 | — | — |
| 2025-11-25 | $64.63 | $112.32 | 1,389,000 | — | — |
| 2025-11-24 | $63.85 | $110.96 | 2,059,000 | — | — |
| 2025-11-21 | $64.10 | $111.40 | 1,519,700 | — | — |
| 2025-11-20 | $63.53 | $110.41 | 1,984,300 | — | — |
| 2025-11-19 | $63.75 | $110.79 | 2,039,500 | — | — |
| 2025-11-18 | $64.00 | $111.22 | 1,473,100 | — | — |
| 2025-11-17 | $62.97 | $109.43 | 1,810,400 | — | — |
| 2025-11-14 | $63.94 | $111.12 | 2,328,300 | — | — |
| 2025-11-13 | $64.49 | $112.08 | 2,378,500 | — | — |
| 2025-11-12 | $63.25 | $109.92 | 2,186,100 | — | — |
| 2025-11-11 | $63.03 | $109.54 | 1,384,200 | — | — |
| 2025-11-10 | $62.59 | $108.77 | 2,348,800 | — | — |
| 2025-11-07 | $61.35 | $106.62 | 3,201,500 | — | — |
| 2025-11-06 | $59.98 | $104.24 | 2,569,600 | — | — |
| 2025-11-05 | $57.61 | $100.12 | 4,896,800 | — | — |
| 2025-11-04 | $57.75 | $100.36 | 3,279,000 | — | — |
| 2025-11-03 | $57.06 | $99.16 | 1,947,700 | — | — |
| 2025-10-31 | $56.99 | $99.04 | 1,733,100 | — | — |
| 2025-10-30 | $56.82 | $98.75 | 970,500 | — | — |
| 2025-10-29 | $56.09 | $97.48 | 1,176,900 | — | — |
| 2025-10-28 | $57.42 | $99.79 | 1,299,900 | — | — |
| 2025-10-27 | $57.30 | $99.58 | 1,424,400 | — | — |
| 2025-10-24 | $57.01 | $99.08 | 1,022,300 | — | — |
| 2025-10-23 | $56.97 | $99.01 | 1,870,600 | — | — |
| 2025-10-22 | $57.02 | $99.09 | 1,897,800 | — | — |
| 2025-10-21 | $56.46 | $98.12 | 815,000 | — | — |
| 2025-10-20 | $56.07 | $97.44 | 807,100 | — | — |
| 2025-10-17 | $56.19 | $97.65 | 1,200,100 | — | — |
| 2025-10-16 | $55.65 | $96.71 | 1,698,800 | — | — |
| 2025-10-15 | $54.86 | $95.34 | 1,038,100 | — | — |
| 2025-10-14 | $54.94 | $95.48 | 1,446,400 | — | — |
| 2025-10-13 | $54.97 | $95.53 | 1,521,900 | — | — |
| 2025-10-10 | $54.66 | $94.99 | 1,371,700 | — | — |
| 2025-10-09 | $55.31 | $96.12 | 1,044,000 | — | — |
| 2025-10-08 | $55.27 | $96.05 | 1,140,700 | — | — |
| 2025-10-07 | $55.04 | $95.34 | 1,190,400 | — | — |
| 2025-10-06 | $55.56 | $96.24 | 1,335,400 | — | — |
| 2025-10-03 | $55.63 | $96.36 | 1,212,200 | — | — |
| 2025-10-02 | $55.60 | $96.31 | 1,143,600 | — | — |
| 2025-10-01 | $55.68 | $96.45 | 1,557,900 | — | — |
| 2025-09-30 | $57.40 | $99.43 | 2,397,600 | — | — |
| 2025-09-29 | $57.36 | $99.36 | 1,196,500 | — | — |
| 2025-09-26 | $58.19 | $100.80 | 1,000,100 | — | — |
| 2025-09-25 | $57.81 | $100.14 | 1,007,800 | — | — |
| 2025-09-24 | $57.39 | $99.41 | 1,915,200 | — | — |
| 2025-09-23 | $57.95 | $100.38 | 1,467,900 | — | — |
| 2025-09-22 | $57.76 | $100.05 | 1,668,800 | — | — |
| 2025-09-19 | $58.41 | $101.18 | 3,517,100 | — | — |
| 2025-09-18 | $58.48 | $101.30 | 1,629,400 | — | — |
| 2025-09-17 | $58.48 | $101.30 | 1,031,300 | — | — |
| 2025-09-16 | $58.31 | $101.00 | 2,074,700 | — | — |
| 2025-09-15 | $59.24 | $102.62 | 1,047,800 | — | — |
| 2025-09-12 | $58.93 | $102.08 | 1,372,600 | — | — |
| 2025-09-11 | $58.54 | $101.40 | 1,357,700 | — | — |
| 2025-09-10 | $57.57 | $99.72 | 1,221,200 | — | — |
| 2025-09-09 | $58.24 | $100.88 | 1,219,500 | — | — |
| 2025-09-08 | $58.83 | $101.90 | 1,433,200 | — | — |
| 2025-09-05 | $58.99 | $102.18 | 802,800 | — | — |
| 2025-09-04 | $59.19 | $102.53 | 1,233,500 | — | — |
| 2025-09-03 | $58.83 | $101.90 | 2,412,000 | — | — |
| 2025-09-02 | $59.13 | $102.42 | 1,629,500 | — | — |
| 2025-08-29 | $59.84 | $103.65 | 1,582,800 | — | — |
| 2025-08-28 | $59.74 | $103.48 | 1,270,000 | — | — |
| 2025-08-27 | $59.83 | $103.64 | 1,033,900 | — | — |
| 2025-08-26 | $59.45 | $102.98 | 1,298,200 | — | — |
| 2025-08-25 | $59.56 | $103.17 | 1,353,400 | — | — |
| 2025-08-22 | $59.79 | $103.57 | 1,411,000 | — | — |
| 2025-08-21 | $59.65 | $103.33 | 1,414,800 | — | — |
| 2025-08-20 | $59.91 | $103.78 | 1,557,500 | — | — |
| 2025-08-19 | $59.69 | $103.39 | 1,258,600 | — | — |
| 2025-08-18 | $59.28 | $102.68 | 2,001,800 | — | — |
| 2025-08-15 | $60.16 | $104.21 | 1,649,800 | — | — |
| 2025-08-14 | $60.13 | $104.16 | 1,455,800 | — | — |
| 2025-08-13 | $60.62 | $105.01 | 2,769,000 | — | — |
| 2025-08-12 | $58.01 | $100.48 | 1,598,700 | — | — |
| 2025-08-11 | $57.61 | $99.79 | 2,279,300 | — | — |
| 2025-08-08 | $57.49 | $99.58 | 2,359,200 | — | — |
| 2025-08-07 | $58.19 | $100.80 | 4,174,800 | — | — |
| 2025-08-06 | $61.95 | $107.31 | 6,976,500 | — | — |
| 2025-08-05 | $53.62 | $92.88 | 3,568,600 | — | — |
| 2025-08-04 | $53.75 | $93.11 | 2,326,700 | — | — |
| 2025-08-01 | $52.29 | $90.58 | 1,987,600 | — | — |
| 2025-07-31 | $51.89 | $89.88 | 1,905,400 | — | — |
| 2025-07-30 | $51.43 | $89.09 | 1,951,300 | — | — |
| 2025-07-29 | $52.00 | $90.07 | 1,331,000 | — | — |
| 2025-07-28 | $52.04 | $90.14 | 2,066,000 | — | — |
| 2025-07-25 | $52.62 | $91.15 | 1,336,800 | — | — |
| 2025-07-24 | $52.85 | $91.55 | 2,390,500 | — | — |
| 2025-07-23 | $52.81 | $91.48 | 1,576,100 | — | — |
| 2025-07-22 | $53.45 | $92.59 | 1,538,900 | — | — |
| 2025-07-21 | $53.27 | $92.27 | 2,749,300 | — | — |
| 2025-07-18 | $53.30 | $92.33 | 2,168,800 | — | — |
| 2025-07-17 | $53.85 | $93.28 | 2,614,400 | — | — |
| 2025-07-16 | $53.87 | $93.31 | 2,188,400 | — | — |
| 2025-07-15 | $54.37 | $94.18 | 1,639,600 | — | — |
| 2025-07-14 | $56.18 | $97.31 | 1,082,300 | — | — |
| 2025-07-11 | $55.96 | $96.93 | 1,165,700 | — | — |
| 2025-07-10 | $56.38 | $97.66 | 1,163,300 | — | — |
| 2025-07-09 | $55.84 | $96.73 | 1,571,200 | — | — |
| 2025-07-08 | $56.41 | $97.40 | 1,830,200 | — | — |
| 2025-07-07 | $56.50 | $97.56 | 1,698,800 | — | — |
| 2025-07-03 | $57.12 | $98.63 | 739,700 | — | — |
| 2025-07-02 | $56.54 | $97.63 | 1,933,600 | — | — |
| 2025-07-01 | $56.37 | $97.33 | 1,451,000 | — | — |
| 2025-06-30 | $55.98 | $96.66 | 1,397,600 | — | — |
| 2025-06-27 | $55.61 | $96.02 | 2,364,800 | — | — |
| 2025-06-26 | $55.87 | $96.47 | 1,489,500 | — | — |
| 2025-06-25 | $55.29 | $95.47 | 1,157,700 | — | — |
| 2025-06-24 | $54.76 | $94.55 | 1,941,400 | — | — |
| 2025-06-23 | $54.72 | $94.48 | 1,131,400 | — | — |
| 2025-06-20 | $54.49 | $94.09 | 1,764,400 | — | — |
| 2025-06-18 | $54.05 | $93.33 | 1,758,700 | — | — |
| 2025-06-17 | $53.80 | $92.89 | 2,620,200 | — | — |
| 2025-06-16 | $56.03 | $96.75 | 1,298,800 | — | — |
| 2025-06-13 | $55.62 | $96.04 | 888,300 | — | — |
| 2025-06-12 | $55.59 | $95.99 | 1,038,300 | — | — |
| 2025-06-11 | $55.73 | $96.23 | 1,489,900 | — | — |
| 2025-06-10 | $55.33 | $95.54 | 989,400 | — | — |
| 2025-06-09 | $55.64 | $96.07 | 1,031,600 | — | — |
| 2025-06-06 | $55.82 | $96.38 | 742,300 | — | — |
| 2025-06-05 | $55.75 | $96.26 | 872,900 | — | — |
| 2025-06-04 | $55.83 | $96.40 | 1,222,600 | — | — |
| 2025-06-03 | $56.05 | $96.78 | 1,535,200 | — | — |
| 2025-06-02 | $56.99 | $98.40 | 1,273,300 | — | — |
| 2025-05-30 | $57.12 | $98.63 | 2,143,900 | — | — |
| 2025-05-29 | $56.50 | $97.56 | 2,603,800 | — | — |
| 2025-05-28 | $55.44 | $95.73 | 1,018,600 | — | — |
| 2025-05-27 | $55.45 | $95.74 | 1,992,300 | — | — |
| 2025-05-23 | $55.41 | $95.67 | 924,600 | — | — |
| 2025-05-22 | $54.89 | $94.78 | 1,443,600 | — | — |
| 2025-05-21 | $54.79 | $94.60 | 1,244,600 | — | — |
| 2025-05-20 | $55.37 | $95.61 | 1,204,500 | — | — |
| 2025-05-19 | $55.26 | $95.42 | 2,162,800 | — | — |
| 2025-05-16 | $55.95 | $96.61 | 1,108,800 | — | — |
| 2025-05-15 | $55.55 | $95.92 | 1,187,700 | — | — |
| 2025-05-14 | $55.04 | $95.04 | 1,088,400 | — | — |
| 2025-05-13 | $54.69 | $94.43 | 1,320,400 | — | — |
| 2025-05-12 | $54.24 | $93.65 | 1,793,500 | — | — |
| 2025-05-09 | $53.60 | $92.55 | 1,849,300 | — | — |
| 2025-05-08 | $52.61 | $90.84 | 1,662,800 | — | — |
| 2025-05-07 | $52.64 | $90.89 | 3,226,600 | — | — |
| 2025-05-06 | $52.66 | $90.93 | 3,124,400 | — | — |
| 2025-05-05 | $52.27 | $90.25 | 2,331,400 | — | — |
| 2025-05-02 | $52.31 | $90.32 | 1,653,200 | — | — |
| 2025-05-01 | $51.76 | $89.37 | 1,396,100 | — | — |
| 2025-04-30 | $52.06 | $89.89 | 1,698,000 | — | — |
| 2025-04-29 | $51.62 | $89.13 | 1,525,300 | — | — |
| 2025-04-28 | $51.38 | $88.72 | 1,382,500 | — | — |
| 2025-04-25 | $51.21 | $88.42 | 1,182,900 | — | — |
| 2025-04-24 | $50.61 | $87.39 | 1,311,800 | — | — |
| 2025-04-23 | $50.44 | $87.09 | 1,905,900 | — | — |
| 2025-04-22 | $50.12 | $86.54 | 1,831,900 | — | — |
| 2025-04-21 | $48.86 | $84.36 | 1,455,800 | — | — |
| 2025-04-17 | $49.27 | $85.07 | 1,480,600 | — | — |
| 2025-04-16 | $48.80 | $84.26 | 1,431,700 | — | — |
| 2025-04-15 | $48.76 | $84.19 | 1,112,700 | — | — |
| 2025-04-14 | $48.49 | $83.73 | 1,224,400 | — | — |
| 2025-04-11 | $48.48 | $83.71 | 1,353,200 | — | — |
| 2025-04-10 | $47.87 | $82.66 | 1,576,700 | — | — |
| 2025-04-09 | $48.38 | $83.54 | 2,302,000 | — | — |
| 2025-04-08 | $45.37 | $78.34 | 2,148,200 | — | — |
| 2025-04-07 | $45.87 | $79.20 | 2,765,400 | — | — |
| 2025-04-04 | $47.43 | $81.90 | 2,467,000 | — | — |
| 2025-04-03 | $48.75 | $84.17 | 1,859,200 | — | — |
| 2025-04-02 | $49.60 | $85.64 | 1,205,900 | — | — |
| 2025-04-01 | $50.15 | $86.59 | 1,803,300 | — | — |
| 2025-03-31 | $49.60 | $85.33 | 1,604,600 | — | — |
| 2025-03-28 | $48.99 | $84.28 | 1,237,100 | — | — |
| 2025-03-27 | $48.98 | $84.27 | 1,458,700 | — | — |
| 2025-03-26 | $49.33 | $84.87 | 1,384,300 | — | — |
| 2025-03-25 | $49.14 | $84.54 | 1,666,300 | — | — |
| 2025-03-24 | $48.62 | $83.65 | 1,396,500 | — | — |
| 2025-03-21 | $48.69 | $83.77 | 4,784,800 | — | — |
| 2025-03-20 | $48.60 | $83.61 | 1,626,000 | — | — |
| 2025-03-19 | $49.06 | $84.40 | 1,193,400 | — | — |
| 2025-03-18 | $48.73 | $83.84 | 1,411,400 | — | — |
| 2025-03-17 | $48.56 | $83.54 | 1,519,900 | — | — |
| 2025-03-14 | $48.89 | $84.11 | 1,233,400 | — | — |
| 2025-03-13 | $47.82 | $82.27 | 1,441,500 | — | — |
| 2025-03-12 | $47.91 | $82.42 | 2,811,700 | — | — |
| 2025-03-11 | $48.76 | $83.89 | 1,691,100 | — | — |
| 2025-03-10 | $49.71 | $85.52 | 2,169,100 | — | — |
| 2025-03-07 | $49.22 | $84.68 | 1,970,800 | — | — |
| 2025-03-06 | $47.37 | $81.50 | 2,737,000 | — | — |
| 2025-03-05 | $46.92 | $80.72 | 1,486,900 | — | — |
| 2025-03-04 | $46.90 | $80.69 | 2,351,300 | — | — |
| 2025-03-03 | $47.07 | $80.98 | 2,785,400 | — | — |
| 2025-02-28 | $48.09 | $82.73 | 2,184,100 | — | — |
| 2025-02-27 | $47.88 | $82.37 | 2,456,500 | — | — |
| 2025-02-26 | $47.74 | $82.13 | 1,781,700 | — | — |
| 2025-02-25 | $47.88 | $82.37 | 1,727,100 | — | — |
| 2025-02-24 | $48.04 | $82.65 | 1,588,900 | — | — |
| 2025-02-21 | $48.03 | $82.63 | 2,138,100 | — | — |
| 2025-02-20 | $48.76 | $83.89 | 1,512,400 | — | — |
| 2025-02-19 | $49.41 | $85.00 | 2,154,900 | — | — |
| 2025-02-18 | $49.19 | $84.63 | 1,489,800 | — | — |
| 2025-02-14 | $49.75 | $85.59 | 2,064,700 | — | — |
| 2025-02-13 | $50.75 | $87.31 | 1,445,000 | — | — |
| 2025-02-12 | $50.40 | $86.71 | 1,678,400 | — | — |
| 2025-02-11 | $49.56 | $85.26 | 1,679,800 | — | — |
| 2025-02-10 | $49.26 | $84.75 | 2,194,300 | — | — |
| 2025-02-07 | $48.84 | $84.02 | 2,054,100 | — | — |
| 2025-02-06 | $49.20 | $84.64 | 3,157,000 | — | — |
| 2025-02-05 | $49.23 | $84.70 | 5,552,800 | — | — |
| 2025-02-04 | $55.89 | $96.15 | 2,802,600 | — | — |
| 2025-02-03 | $54.87 | $94.40 | 2,491,000 | — | — |
| 2025-01-31 | $54.30 | $93.42 | 3,111,200 | — | — |
| 2025-01-30 | $54.07 | $93.02 | 1,255,500 | — | — |
| 2025-01-29 | $53.97 | $92.85 | 1,110,800 | — | — |
| 2025-01-28 | $54.26 | $93.35 | 1,338,700 | — | — |
| 2025-01-27 | $53.96 | $92.83 | 1,159,600 | — | — |
| 2025-01-24 | $53.68 | $92.35 | 1,025,100 | — | — |
| 2025-01-23 | $53.50 | $92.04 | 1,393,400 | — | — |
| 2025-01-22 | $53.00 | $91.18 | 2,177,900 | — | — |
| 2025-01-21 | $52.58 | $90.46 | 1,650,800 | — | — |
| 2025-01-17 | $51.86 | $89.22 | 917,100 | — | — |
| 2025-01-16 | $51.92 | $89.32 | 1,382,500 | — | — |
| 2025-01-15 | $52.10 | $89.63 | 1,852,800 | — | — |
| 2025-01-14 | $51.61 | $88.79 | 1,045,900 | — | — |
| 2025-01-13 | $50.91 | $87.59 | 1,414,200 | — | — |
| 2025-01-10 | $50.80 | $87.40 | 1,854,100 | — | — |
| 2025-01-08 | $51.95 | $89.15 | 1,027,600 | — | — |
| 2025-01-07 | $52.16 | $89.51 | 1,475,300 | — | — |
| 2025-01-06 | $52.67 | $90.39 | 868,400 | — | — |
| 2025-01-03 | $52.89 | $90.76 | 972,700 | — | — |
| 2025-01-02 | $52.31 | $89.77 | 1,392,800 | — | — |