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 | $47.36 | $108.51 | 108,800 | — | — |
| 2025-12-30 | $47.37 | $108.54 | 108,800 | — | — |
| 2025-12-29 | $47.21 | $108.17 | 119,700 | — | — |
| 2025-12-26 | $47.07 | $107.85 | 76,700 | — | — |
| 2025-12-24 | $47.09 | $107.90 | 47,100 | — | — |
| 2025-12-23 | $46.56 | $106.68 | 99,500 | — | — |
| 2025-12-22 | $47.36 | $108.51 | 138,000 | — | — |
| 2025-12-19 | $47.54 | $108.93 | 415,300 | — | — |
| 2025-12-18 | $48.90 | $112.04 | 141,000 | — | — |
| 2025-12-17 | $48.74 | $111.68 | 178,100 | — | — |
| 2025-12-16 | $48.41 | $110.92 | 187,800 | — | — |
| 2025-12-15 | $48.20 | $110.44 | 215,800 | — | — |
| 2025-12-12 | $47.99 | $109.96 | 235,800 | — | — |
| 2025-12-11 | $48.17 | $110.37 | 139,700 | — | — |
| 2025-12-10 | $46.90 | $107.46 | 326,800 | — | — |
| 2025-12-09 | $45.40 | $104.02 | 120,800 | — | — |
| 2025-12-08 | $44.61 | $102.21 | 141,400 | — | — |
| 2025-12-05 | $45.16 | $103.47 | 126,600 | — | — |
| 2025-12-04 | $45.01 | $103.13 | 155,100 | — | — |
| 2025-12-03 | $45.90 | $105.17 | 160,300 | — | — |
| 2025-12-02 | $45.44 | $104.12 | 112,600 | — | — |
| 2025-12-01 | $45.18 | $103.52 | 169,100 | — | — |
| 2025-11-28 | $45.33 | $103.86 | 59,200 | — | — |
| 2025-11-26 | $45.41 | $103.14 | 275,800 | — | — |
| 2025-11-25 | $45.44 | $103.21 | 164,800 | — | — |
| 2025-11-24 | $43.96 | $99.85 | 202,700 | — | — |
| 2025-11-21 | $44.13 | $100.23 | 161,400 | — | — |
| 2025-11-20 | $42.65 | $96.87 | 132,200 | — | — |
| 2025-11-19 | $42.38 | $96.26 | 170,700 | — | — |
| 2025-11-18 | $42.93 | $97.51 | 160,800 | — | — |
| 2025-11-17 | $42.68 | $96.94 | 181,100 | — | — |
| 2025-11-14 | $44.17 | $100.32 | 128,900 | — | — |
| 2025-11-13 | $44.59 | $101.28 | 194,700 | — | — |
| 2025-11-12 | $43.72 | $99.30 | 179,900 | — | — |
| 2025-11-11 | $44.47 | $101.01 | 178,800 | — | — |
| 2025-11-10 | $43.97 | $99.87 | 136,000 | — | — |
| 2025-11-07 | $43.32 | $98.39 | 176,100 | — | — |
| 2025-11-06 | $42.77 | $97.15 | 197,500 | — | — |
| 2025-11-05 | $43.90 | $99.71 | 214,200 | — | — |
| 2025-11-04 | $42.31 | $96.10 | 210,100 | — | — |
| 2025-11-03 | $42.53 | $96.60 | 295,100 | — | — |
| 2025-10-31 | $43.35 | $98.46 | 336,300 | — | — |
| 2025-10-30 | $42.92 | $97.49 | 290,700 | — | — |
| 2025-10-29 | $44.18 | $100.35 | 432,600 | — | — |
| 2025-10-28 | $44.35 | $100.73 | 179,400 | — | — |
| 2025-10-27 | $45.28 | $102.85 | 179,600 | — | — |
| 2025-10-24 | $46.14 | $104.80 | 148,800 | — | — |
| 2025-10-23 | $45.99 | $104.46 | 288,600 | — | — |
| 2025-10-22 | $45.46 | $103.25 | 160,200 | — | — |
| 2025-10-21 | $46.26 | $105.07 | 169,700 | — | — |
| 2025-10-20 | $45.57 | $103.50 | 132,600 | — | — |
| 2025-10-17 | $45.62 | $103.62 | 134,500 | — | — |
| 2025-10-16 | $46.23 | $105.00 | 135,500 | — | — |
| 2025-10-15 | $47.10 | $106.98 | 172,600 | — | — |
| 2025-10-14 | $46.95 | $106.64 | 157,300 | — | — |
| 2025-10-13 | $47.50 | $107.89 | 95,100 | — | — |
| 2025-10-10 | $47.20 | $107.21 | 87,300 | — | — |
| 2025-10-09 | $48.13 | $109.32 | 77,900 | — | — |
| 2025-10-08 | $48.78 | $110.80 | 94,400 | — | — |
| 2025-10-07 | $47.70 | $108.34 | 116,800 | — | — |
| 2025-10-06 | $48.63 | $110.46 | 103,600 | — | — |
| 2025-10-03 | $49.13 | $111.59 | 147,700 | — | — |
| 2025-10-02 | $48.79 | $110.82 | 117,100 | — | — |
| 2025-10-01 | $47.69 | $108.32 | 120,000 | — | — |
| 2025-09-30 | $47.70 | $108.34 | 95,600 | — | — |
| 2025-09-29 | $47.30 | $107.43 | 178,400 | — | — |
| 2025-09-26 | $47.23 | $107.28 | 146,300 | — | — |
| 2025-09-25 | $46.44 | $105.48 | 158,200 | — | — |
| 2025-09-24 | $47.56 | $108.02 | 180,700 | — | — |
| 2025-09-23 | $47.20 | $107.21 | 141,000 | — | — |
| 2025-09-22 | $48.01 | $109.05 | 142,200 | — | — |
| 2025-09-19 | $48.56 | $110.30 | 386,400 | — | — |
| 2025-09-18 | $49.90 | $113.34 | 156,500 | — | — |
| 2025-09-17 | $48.87 | $111.00 | 178,200 | — | — |
| 2025-09-16 | $48.79 | $110.82 | 187,000 | — | — |
| 2025-09-15 | $48.66 | $110.52 | 178,900 | — | — |
| 2025-09-12 | $48.11 | $109.27 | 82,600 | — | — |
| 2025-09-11 | $49.51 | $112.45 | 166,400 | — | — |
| 2025-09-10 | $48.06 | $109.16 | 174,000 | — | — |
| 2025-09-09 | $48.79 | $110.82 | 110,000 | — | — |
| 2025-09-08 | $50.03 | $113.63 | 107,000 | — | — |
| 2025-09-05 | $50.15 | $113.91 | 147,900 | — | — |
| 2025-09-04 | $49.50 | $112.43 | 145,900 | — | — |
| 2025-09-03 | $48.36 | $109.84 | 157,000 | — | — |
| 2025-09-02 | $48.98 | $111.25 | 166,500 | — | — |
| 2025-08-29 | $50.03 | $113.63 | 148,300 | — | — |
| 2025-08-28 | $50.25 | $113.26 | 152,300 | — | — |
| 2025-08-27 | $51.39 | $115.83 | 1,037,700 | — | — |
| 2025-08-26 | $50.74 | $114.36 | 302,300 | — | — |
| 2025-08-25 | $50.55 | $113.94 | 173,700 | — | — |
| 2025-08-22 | $51.89 | $116.96 | 163,200 | — | — |
| 2025-08-21 | $49.80 | $112.25 | 119,400 | — | — |
| 2025-08-20 | $49.69 | $112.00 | 137,100 | — | — |
| 2025-08-19 | $49.54 | $111.66 | 109,800 | — | — |
| 2025-08-18 | $48.68 | $109.72 | 143,100 | — | — |
| 2025-08-15 | $49.35 | $111.23 | 111,200 | — | — |
| 2025-08-14 | $50.37 | $113.53 | 112,400 | — | — |
| 2025-08-13 | $50.68 | $114.23 | 125,000 | — | — |
| 2025-08-12 | $50.39 | $113.58 | 101,300 | — | — |
| 2025-08-11 | $48.61 | $109.56 | 111,700 | — | — |
| 2025-08-08 | $48.91 | $110.24 | 68,300 | — | — |
| 2025-08-07 | $49.29 | $111.10 | 74,400 | — | — |
| 2025-08-06 | $49.26 | $111.03 | 99,900 | — | — |
| 2025-08-05 | $50.72 | $114.32 | 148,100 | — | — |
| 2025-08-04 | $49.83 | $112.31 | 110,600 | — | — |
| 2025-08-01 | $49.86 | $112.38 | 168,500 | — | — |
| 2025-07-31 | $50.77 | $114.43 | 209,900 | — | — |
| 2025-07-30 | $49.90 | $112.47 | 327,600 | — | — |
| 2025-07-29 | $55.24 | $124.51 | 91,800 | — | — |
| 2025-07-28 | $56.17 | $126.60 | 74,800 | — | — |
| 2025-07-25 | $57.05 | $128.59 | 56,300 | — | — |
| 2025-07-24 | $56.67 | $127.73 | 86,500 | — | — |
| 2025-07-23 | $57.79 | $130.25 | 66,500 | — | — |
| 2025-07-22 | $57.18 | $128.88 | 92,000 | — | — |
| 2025-07-21 | $56.34 | $126.99 | 57,900 | — | — |
| 2025-07-18 | $56.28 | $126.85 | 100,700 | — | — |
| 2025-07-17 | $57.29 | $129.13 | 96,200 | — | — |
| 2025-07-16 | $56.81 | $128.05 | 97,300 | — | — |
| 2025-07-15 | $56.57 | $127.51 | 104,200 | — | — |
| 2025-07-14 | $58.32 | $131.45 | 83,900 | — | — |
| 2025-07-11 | $59.02 | $133.03 | 71,900 | — | — |
| 2025-07-10 | $59.75 | $134.67 | 79,600 | — | — |
| 2025-07-09 | $59.68 | $134.51 | 101,900 | — | — |
| 2025-07-08 | $59.19 | $133.41 | 104,400 | — | — |
| 2025-07-07 | $57.57 | $129.76 | 70,600 | — | — |
| 2025-07-03 | $59.25 | $133.55 | 51,700 | — | — |
| 2025-07-02 | $58.81 | $132.55 | 103,800 | — | — |
| 2025-07-01 | $57.20 | $128.93 | 112,200 | — | — |
| 2025-06-30 | $54.58 | $123.02 | 89,600 | — | — |
| 2025-06-27 | $55.41 | $124.89 | 226,700 | — | — |
| 2025-06-26 | $55.26 | $124.55 | 59,000 | — | — |
| 2025-06-25 | $54.56 | $122.97 | 144,100 | — | — |
| 2025-06-24 | $55.21 | $124.44 | 84,200 | — | — |
| 2025-06-23 | $54.79 | $123.49 | 75,200 | — | — |
| 2025-06-20 | $53.76 | $121.17 | 162,600 | — | — |
| 2025-06-18 | $54.24 | $122.25 | 81,000 | — | — |
| 2025-06-17 | $54.06 | $121.85 | 74,800 | — | — |
| 2025-06-16 | $54.96 | $123.88 | 66,100 | — | — |
| 2025-06-13 | $54.42 | $122.66 | 83,600 | — | — |
| 2025-06-12 | $55.68 | $125.50 | 64,700 | — | — |
| 2025-06-11 | $56.53 | $127.41 | 73,000 | — | — |
| 2025-06-10 | $56.69 | $127.78 | 71,600 | — | — |
| 2025-06-09 | $55.92 | $126.04 | 76,100 | — | — |
| 2025-06-06 | $54.75 | $123.40 | 85,900 | — | — |
| 2025-06-05 | $54.15 | $122.05 | 78,100 | — | — |
| 2025-06-04 | $54.73 | $123.36 | 80,500 | — | — |
| 2025-06-03 | $54.44 | $122.70 | 108,300 | — | — |
| 2025-06-02 | $52.89 | $119.21 | 148,100 | — | — |
| 2025-05-30 | $54.29 | $122.37 | 134,300 | — | — |
| 2025-05-29 | $55.51 | $124.25 | 239,500 | — | — |
| 2025-05-28 | $55.13 | $123.40 | 119,700 | — | — |
| 2025-05-27 | $56.46 | $126.37 | 113,000 | — | — |
| 2025-05-23 | $54.43 | $121.83 | 178,000 | — | — |
| 2025-05-22 | $54.88 | $122.84 | 130,700 | — | — |
| 2025-05-21 | $53.85 | $120.53 | 99,600 | — | — |
| 2025-05-20 | $55.75 | $124.79 | 91,300 | — | — |
| 2025-05-19 | $55.60 | $124.45 | 77,900 | — | — |
| 2025-05-16 | $56.07 | $125.50 | 164,800 | — | — |
| 2025-05-15 | $55.28 | $123.73 | 127,100 | — | — |
| 2025-05-14 | $54.61 | $122.23 | 132,800 | — | — |
| 2025-05-13 | $54.98 | $123.06 | 93,300 | — | — |
| 2025-05-12 | $55.86 | $125.03 | 172,400 | — | — |
| 2025-05-09 | $53.90 | $120.64 | 102,900 | — | — |
| 2025-05-08 | $54.42 | $121.81 | 95,800 | — | — |
| 2025-05-07 | $53.52 | $119.79 | 99,100 | — | — |
| 2025-05-06 | $53.56 | $119.88 | 148,700 | — | — |
| 2025-05-05 | $53.57 | $119.91 | 132,600 | — | — |
| 2025-05-02 | $54.82 | $122.70 | 243,500 | — | — |
| 2025-05-01 | $53.43 | $119.59 | 321,600 | — | — |
| 2025-04-30 | $50.56 | $113.17 | 183,800 | — | — |
| 2025-04-29 | $51.60 | $115.50 | 235,900 | — | — |
| 2025-04-28 | $48.19 | $107.86 | 201,500 | — | — |
| 2025-04-25 | $48.24 | $107.98 | 145,700 | — | — |
| 2025-04-24 | $48.61 | $108.80 | 183,700 | — | — |
| 2025-04-23 | $48.62 | $108.83 | 343,100 | — | — |
| 2025-04-22 | $49.03 | $109.74 | 181,800 | — | — |
| 2025-04-21 | $47.16 | $105.56 | 162,200 | — | — |
| 2025-04-17 | $47.38 | $106.05 | 102,300 | — | — |
| 2025-04-16 | $46.97 | $105.13 | 105,100 | — | — |
| 2025-04-15 | $47.60 | $106.54 | 112,900 | — | — |
| 2025-04-14 | $47.97 | $107.37 | 112,600 | — | — |
| 2025-04-11 | $48.07 | $107.60 | 133,700 | — | — |
| 2025-04-10 | $47.58 | $106.50 | 164,200 | — | — |
| 2025-04-09 | $49.69 | $111.22 | 181,800 | — | — |
| 2025-04-08 | $45.26 | $101.31 | 136,500 | — | — |
| 2025-04-07 | $47.67 | $106.70 | 176,300 | — | — |
| 2025-04-04 | $48.46 | $108.47 | 184,800 | — | — |
| 2025-04-03 | $49.88 | $111.65 | 147,100 | — | — |
| 2025-04-02 | $54.55 | $122.10 | 72,800 | — | — |
| 2025-04-01 | $54.19 | $121.29 | 99,200 | — | — |
| 2025-03-31 | $55.04 | $123.20 | 115,400 | — | — |
| 2025-03-28 | $55.33 | $123.85 | 79,500 | — | — |
| 2025-03-27 | $57.21 | $128.05 | 96,100 | — | — |
| 2025-03-26 | $57.37 | $128.41 | 113,600 | — | — |
| 2025-03-25 | $57.16 | $127.94 | 136,900 | — | — |
| 2025-03-24 | $58.27 | $130.43 | 128,100 | — | — |
| 2025-03-21 | $57.91 | $129.62 | 390,400 | — | — |
| 2025-03-20 | $58.88 | $131.79 | 119,200 | — | — |
| 2025-03-19 | $58.63 | $131.23 | 140,500 | — | — |
| 2025-03-18 | $58.71 | $131.41 | 172,300 | — | — |
| 2025-03-17 | $58.48 | $130.90 | 208,300 | — | — |
| 2025-03-14 | $57.69 | $129.13 | 98,900 | — | — |
| 2025-03-13 | $56.84 | $127.23 | 103,100 | — | — |
| 2025-03-12 | $57.27 | $128.19 | 103,300 | — | — |
| 2025-03-11 | $59.01 | $132.08 | 121,000 | — | — |
| 2025-03-10 | $57.93 | $129.66 | 132,200 | — | — |
| 2025-03-07 | $58.82 | $131.66 | 96,000 | — | — |
| 2025-03-06 | $59.57 | $133.34 | 116,800 | — | — |
| 2025-03-05 | $58.41 | $130.74 | 104,700 | — | — |
| 2025-03-04 | $56.69 | $126.89 | 103,900 | — | — |
| 2025-03-03 | $58.00 | $129.82 | 228,200 | — | — |
| 2025-02-28 | $61.76 | $137.38 | 130,500 | — | — |
| 2025-02-27 | $61.47 | $136.73 | 156,100 | — | — |
| 2025-02-26 | $62.17 | $138.29 | 113,100 | — | — |
| 2025-02-25 | $63.37 | $140.96 | 90,900 | — | — |
| 2025-02-24 | $62.47 | $138.96 | 144,600 | — | — |
| 2025-02-21 | $62.75 | $139.58 | 140,600 | — | — |
| 2025-02-20 | $63.91 | $142.16 | 113,300 | — | — |
| 2025-02-19 | $62.53 | $139.09 | 161,500 | — | — |
| 2025-02-18 | $62.49 | $139.00 | 173,300 | — | — |
| 2025-02-14 | $61.72 | $137.29 | 91,800 | — | — |
| 2025-02-13 | $62.34 | $138.67 | 70,200 | — | — |
| 2025-02-12 | $61.24 | $136.22 | 87,100 | — | — |
| 2025-02-11 | $62.73 | $139.53 | 93,400 | — | — |
| 2025-02-10 | $61.55 | $136.91 | 140,000 | — | — |
| 2025-02-07 | $61.26 | $136.26 | 83,100 | — | — |
| 2025-02-06 | $62.66 | $139.38 | 84,800 | — | — |
| 2025-02-05 | $62.06 | $138.04 | 121,600 | — | — |
| 2025-02-04 | $62.41 | $138.82 | 106,600 | — | — |
| 2025-02-03 | $61.16 | $136.04 | 118,300 | — | — |
| 2025-01-31 | $63.39 | $141.00 | 501,600 | — | — |
| 2025-01-30 | $64.35 | $143.14 | 110,400 | — | — |
| 2025-01-29 | $63.72 | $141.74 | 129,000 | — | — |
| 2025-01-28 | $64.36 | $143.16 | 100,400 | — | — |
| 2025-01-27 | $64.94 | $144.45 | 182,900 | — | — |
| 2025-01-24 | $62.80 | $139.69 | 84,000 | — | — |
| 2025-01-23 | $63.63 | $141.54 | 112,600 | — | — |
| 2025-01-22 | $63.24 | $140.67 | 114,100 | — | — |
| 2025-01-21 | $65.59 | $145.89 | 121,600 | — | — |
| 2025-01-17 | $63.87 | $142.07 | 107,700 | — | — |
| 2025-01-16 | $63.57 | $141.40 | 77,400 | — | — |
| 2025-01-15 | $63.52 | $141.29 | 74,700 | — | — |
| 2025-01-14 | $62.95 | $140.02 | 94,900 | — | — |
| 2025-01-13 | $62.25 | $138.47 | 140,700 | — | — |
| 2025-01-10 | $60.26 | $134.04 | 134,200 | — | — |
| 2025-01-08 | $61.92 | $137.73 | 129,700 | — | — |
| 2025-01-07 | $62.12 | $138.18 | 106,200 | — | — |
| 2025-01-06 | $63.53 | $141.31 | 106,500 | — | — |
| 2025-01-03 | $63.46 | $141.16 | 124,100 | — | — |
| 2025-01-02 | $63.18 | $140.53 | 125,700 | — | — |