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 | $80.02 | $377.60 | 311,700 | — | — |
| 2025-12-30 | $80.66 | $380.62 | 290,100 | — | — |
| 2025-12-29 | $81.07 | $382.55 | 225,500 | — | — |
| 2025-12-26 | $80.76 | $381.09 | 116,100 | — | — |
| 2025-12-24 | $81.19 | $383.12 | 118,200 | — | — |
| 2025-12-23 | $80.86 | $381.56 | 284,900 | — | — |
| 2025-12-22 | $80.43 | $379.53 | 238,300 | — | — |
| 2025-12-19 | $80.63 | $380.48 | 953,700 | — | — |
| 2025-12-18 | $81.95 | $386.71 | 717,800 | — | — |
| 2025-12-17 | $81.59 | $385.01 | 761,800 | — | — |
| 2025-12-16 | $81.64 | $385.24 | 643,400 | — | — |
| 2025-12-15 | $81.73 | $385.67 | 520,500 | — | — |
| 2025-12-12 | $80.08 | $377.88 | 495,400 | — | — |
| 2025-12-11 | $80.00 | $377.50 | 392,500 | — | — |
| 2025-12-10 | $79.81 | $376.61 | 378,700 | — | — |
| 2025-12-09 | $80.00 | $377.50 | 367,900 | — | — |
| 2025-12-08 | $79.92 | $377.13 | 407,500 | — | — |
| 2025-12-05 | $79.08 | $373.16 | 343,700 | — | — |
| 2025-12-04 | $79.02 | $372.88 | 315,800 | — | — |
| 2025-12-03 | $79.90 | $377.03 | 296,800 | — | — |
| 2025-12-02 | $80.71 | $380.85 | 393,100 | — | — |
| 2025-12-01 | $82.58 | $389.68 | 436,100 | — | — |
| 2025-11-28 | $83.05 | $391.90 | 196,000 | — | — |
| 2025-11-26 | $82.41 | $388.88 | 266,800 | — | — |
| 2025-11-25 | $82.02 | $387.04 | 307,100 | — | — |
| 2025-11-24 | $80.44 | $379.58 | 343,900 | — | — |
| 2025-11-21 | $80.44 | $379.58 | 377,000 | — | — |
| 2025-11-20 | $80.37 | $379.25 | 281,500 | — | — |
| 2025-11-19 | $79.03 | $372.93 | 241,100 | — | — |
| 2025-11-18 | $79.49 | $375.10 | 321,900 | — | — |
| 2025-11-17 | $79.63 | $375.76 | 354,400 | — | — |
| 2025-11-14 | $81.30 | $380.71 | 395,400 | — | — |
| 2025-11-13 | $81.43 | $381.32 | 358,100 | — | — |
| 2025-11-12 | $81.67 | $382.45 | 337,100 | — | — |
| 2025-11-11 | $80.97 | $379.17 | 229,900 | — | — |
| 2025-11-10 | $79.22 | $370.97 | 269,700 | — | — |
| 2025-11-07 | $79.84 | $373.88 | 581,500 | — | — |
| 2025-11-06 | $78.83 | $369.15 | 667,300 | — | — |
| 2025-11-05 | $78.99 | $369.90 | 645,500 | — | — |
| 2025-11-04 | $82.34 | $385.58 | 614,400 | — | — |
| 2025-11-03 | $80.97 | $379.17 | 506,400 | — | — |
| 2025-10-31 | $79.50 | $372.28 | 380,100 | — | — |
| 2025-10-30 | $79.87 | $374.02 | 255,700 | — | — |
| 2025-10-29 | $79.95 | $374.39 | 303,600 | — | — |
| 2025-10-28 | $80.57 | $377.29 | 233,400 | — | — |
| 2025-10-27 | $81.02 | $379.40 | 188,400 | — | — |
| 2025-10-24 | $81.99 | $383.94 | 346,000 | — | — |
| 2025-10-23 | $81.01 | $379.36 | 313,400 | — | — |
| 2025-10-22 | $80.12 | $375.19 | 356,200 | — | — |
| 2025-10-21 | $79.42 | $371.91 | 263,400 | — | — |
| 2025-10-20 | $79.36 | $371.63 | 256,900 | — | — |
| 2025-10-17 | $78.40 | $367.13 | 261,600 | — | — |
| 2025-10-16 | $77.53 | $363.06 | 305,800 | — | — |
| 2025-10-15 | $78.35 | $366.90 | 285,100 | — | — |
| 2025-10-14 | $77.79 | $364.28 | 261,400 | — | — |
| 2025-10-13 | $77.23 | $361.65 | 302,800 | — | — |
| 2025-10-10 | $78.65 | $368.30 | 485,600 | — | — |
| 2025-10-09 | $79.33 | $371.49 | 290,800 | — | — |
| 2025-10-08 | $79.40 | $371.82 | 251,500 | — | — |
| 2025-10-07 | $78.72 | $368.63 | 298,000 | — | — |
| 2025-10-06 | $78.18 | $366.10 | 367,500 | — | — |
| 2025-10-03 | $78.39 | $367.09 | 312,400 | — | — |
| 2025-10-02 | $78.22 | $366.29 | 611,100 | — | — |
| 2025-10-01 | $77.89 | $364.74 | 333,700 | — | — |
| 2025-09-30 | $78.34 | $366.85 | 372,100 | — | — |
| 2025-09-29 | $78.03 | $365.40 | 436,000 | — | — |
| 2025-09-26 | $78.13 | $365.87 | 674,300 | — | — |
| 2025-09-25 | $77.98 | $365.17 | 529,100 | — | — |
| 2025-09-24 | $79.33 | $371.49 | 334,500 | — | — |
| 2025-09-23 | $79.40 | $371.82 | 341,400 | — | — |
| 2025-09-22 | $78.51 | $367.65 | 309,100 | — | — |
| 2025-09-19 | $78.40 | $367.13 | 1,148,100 | — | — |
| 2025-09-18 | $79.00 | $369.94 | 363,000 | — | — |
| 2025-09-17 | $79.11 | $370.46 | 537,700 | — | — |
| 2025-09-16 | $78.47 | $367.46 | 304,100 | — | — |
| 2025-09-15 | $79.60 | $372.75 | 362,700 | — | — |
| 2025-09-12 | $78.54 | $367.79 | 369,500 | — | — |
| 2025-09-11 | $79.10 | $370.41 | 348,900 | — | — |
| 2025-09-10 | $78.76 | $368.82 | 444,300 | — | — |
| 2025-09-09 | $77.11 | $361.09 | 465,600 | — | — |
| 2025-09-08 | $77.48 | $362.82 | 395,200 | — | — |
| 2025-09-05 | $78.60 | $368.07 | 313,000 | — | — |
| 2025-09-04 | $79.04 | $370.13 | 317,200 | — | — |
| 2025-09-03 | $79.33 | $371.49 | 379,200 | — | — |
| 2025-09-02 | $78.88 | $369.38 | 419,300 | — | — |
| 2025-08-29 | $79.88 | $374.06 | 459,000 | — | — |
| 2025-08-28 | $77.84 | $364.51 | 308,900 | — | — |
| 2025-08-27 | $78.21 | $366.24 | 355,800 | — | — |
| 2025-08-26 | $77.51 | $362.97 | 385,100 | — | — |
| 2025-08-25 | $76.67 | $359.03 | 187,300 | — | — |
| 2025-08-22 | $78.22 | $366.29 | 391,500 | — | — |
| 2025-08-21 | $76.57 | $358.56 | 275,200 | — | — |
| 2025-08-20 | $76.39 | $357.72 | 330,100 | — | — |
| 2025-08-19 | $76.62 | $358.80 | 404,600 | — | — |
| 2025-08-18 | $76.94 | $360.30 | 324,900 | — | — |
| 2025-08-15 | $77.49 | $362.87 | 564,600 | — | — |
| 2025-08-14 | $79.47 | $369.24 | 298,600 | — | — |
| 2025-08-13 | $79.93 | $371.38 | 314,400 | — | — |
| 2025-08-12 | $79.72 | $370.40 | 268,800 | — | — |
| 2025-08-11 | $79.00 | $367.06 | 290,900 | — | — |
| 2025-08-08 | $78.43 | $364.41 | 333,000 | — | — |
| 2025-08-07 | $78.66 | $365.48 | 302,700 | — | — |
| 2025-08-06 | $78.22 | $363.43 | 574,700 | — | — |
| 2025-08-05 | $79.56 | $369.66 | 614,000 | — | — |
| 2025-08-04 | $79.69 | $370.26 | 570,800 | — | — |
| 2025-08-01 | $77.85 | $361.71 | 423,500 | — | — |
| 2025-07-31 | $78.14 | $363.06 | 334,000 | — | — |
| 2025-07-30 | $78.25 | $363.57 | 342,500 | — | — |
| 2025-07-29 | $78.02 | $362.50 | 298,400 | — | — |
| 2025-07-28 | $77.73 | $361.16 | 345,900 | — | — |
| 2025-07-25 | $78.42 | $364.36 | 224,800 | — | — |
| 2025-07-24 | $78.37 | $364.13 | 308,000 | — | — |
| 2025-07-23 | $78.81 | $366.17 | 334,600 | — | — |
| 2025-07-22 | $79.50 | $369.38 | 405,900 | — | — |
| 2025-07-21 | $78.79 | $366.08 | 346,500 | — | — |
| 2025-07-18 | $77.98 | $362.32 | 486,900 | — | — |
| 2025-07-17 | $76.97 | $357.62 | 558,400 | — | — |
| 2025-07-16 | $77.00 | $357.76 | 419,200 | — | — |
| 2025-07-15 | $76.68 | $356.28 | 491,600 | — | — |
| 2025-07-14 | $77.58 | $360.46 | 320,200 | — | — |
| 2025-07-11 | $77.04 | $357.95 | 520,700 | — | — |
| 2025-07-10 | $76.53 | $355.58 | 475,300 | — | — |
| 2025-07-09 | $76.12 | $353.68 | 640,400 | — | — |
| 2025-07-08 | $74.71 | $347.12 | 724,200 | — | — |
| 2025-07-07 | $72.88 | $338.62 | 383,500 | — | — |
| 2025-07-03 | $73.90 | $343.36 | 275,200 | — | — |
| 2025-07-02 | $73.75 | $342.66 | 486,500 | — | — |
| 2025-07-01 | $75.22 | $349.49 | 639,500 | — | — |
| 2025-06-30 | $74.39 | $345.64 | 564,300 | — | — |
| 2025-06-27 | $74.15 | $344.52 | 1,254,400 | — | — |
| 2025-06-26 | $74.40 | $345.68 | 308,100 | — | — |
| 2025-06-25 | $73.80 | $342.90 | 731,000 | — | — |
| 2025-06-24 | $75.11 | $348.98 | 506,800 | — | — |
| 2025-06-23 | $75.12 | $349.03 | 480,300 | — | — |
| 2025-06-20 | $73.86 | $343.17 | 1,152,800 | — | — |
| 2025-06-18 | $73.93 | $343.50 | 652,000 | — | — |
| 2025-06-17 | $73.77 | $342.76 | 637,200 | — | — |
| 2025-06-16 | $72.33 | $336.07 | 425,200 | — | — |
| 2025-06-13 | $71.62 | $332.77 | 272,100 | — | — |
| 2025-06-12 | $72.61 | $337.37 | 258,500 | — | — |
| 2025-06-11 | $71.72 | $333.23 | 305,500 | — | — |
| 2025-06-10 | $72.37 | $336.25 | 456,000 | — | — |
| 2025-06-09 | $71.27 | $331.14 | 322,400 | — | — |
| 2025-06-06 | $71.09 | $330.30 | 380,600 | — | — |
| 2025-06-05 | $71.48 | $332.12 | 292,800 | — | — |
| 2025-06-04 | $71.97 | $334.39 | 448,000 | — | — |
| 2025-06-03 | $73.68 | $342.34 | 562,600 | — | — |
| 2025-06-02 | $71.64 | $332.86 | 337,500 | — | — |
| 2025-05-30 | $71.83 | $333.74 | 434,000 | — | — |
| 2025-05-29 | $71.90 | $334.07 | 276,800 | — | — |
| 2025-05-28 | $71.00 | $329.89 | 391,800 | — | — |
| 2025-05-27 | $72.40 | $336.39 | 583,000 | — | — |
| 2025-05-23 | $70.81 | $329.00 | 324,400 | — | — |
| 2025-05-22 | $69.10 | $321.06 | 491,000 | — | — |
| 2025-05-21 | $69.06 | $320.87 | 431,400 | — | — |
| 2025-05-20 | $71.06 | $330.17 | 527,400 | — | — |
| 2025-05-19 | $71.35 | $331.51 | 657,100 | — | — |
| 2025-05-16 | $69.02 | $320.69 | 587,900 | — | — |
| 2025-05-15 | $69.18 | $321.43 | 412,800 | — | — |
| 2025-05-14 | $68.08 | $313.44 | 563,500 | — | — |
| 2025-05-13 | $68.10 | $313.53 | 530,600 | — | — |
| 2025-05-12 | $69.80 | $321.36 | 845,800 | — | — |
| 2025-05-09 | $75.68 | $348.43 | 383,900 | — | — |
| 2025-05-08 | $75.95 | $349.67 | 640,500 | — | — |
| 2025-05-07 | $76.44 | $351.93 | 602,000 | — | — |
| 2025-05-06 | $73.69 | $339.27 | 358,400 | — | — |
| 2025-05-05 | $73.04 | $336.27 | 331,700 | — | — |
| 2025-05-02 | $74.06 | $340.97 | 296,700 | — | — |
| 2025-05-01 | $73.30 | $337.47 | 393,900 | — | — |
| 2025-04-30 | $72.21 | $332.45 | 417,400 | — | — |
| 2025-04-29 | $72.87 | $335.49 | 275,100 | — | — |
| 2025-04-28 | $72.75 | $334.94 | 230,400 | — | — |
| 2025-04-25 | $72.54 | $333.97 | 213,100 | — | — |
| 2025-04-24 | $73.22 | $337.10 | 316,200 | — | — |
| 2025-04-23 | $72.59 | $334.20 | 367,400 | — | — |
| 2025-04-22 | $73.09 | $336.50 | 300,400 | — | — |
| 2025-04-21 | $72.13 | $332.08 | 213,000 | — | — |
| 2025-04-17 | $73.61 | $338.90 | 247,600 | — | — |
| 2025-04-16 | $73.26 | $337.29 | 317,900 | — | — |
| 2025-04-15 | $72.82 | $335.26 | 318,200 | — | — |
| 2025-04-14 | $72.08 | $331.85 | 283,600 | — | — |
| 2025-04-11 | $71.09 | $327.30 | 487,800 | — | — |
| 2025-04-10 | $69.52 | $320.07 | 460,500 | — | — |
| 2025-04-09 | $70.18 | $323.11 | 674,300 | — | — |
| 2025-04-08 | $67.11 | $308.97 | 666,100 | — | — |
| 2025-04-07 | $66.91 | $308.05 | 948,200 | — | — |
| 2025-04-04 | $68.90 | $317.21 | 797,400 | — | — |
| 2025-04-03 | $72.25 | $332.64 | 538,900 | — | — |
| 2025-04-02 | $73.17 | $336.87 | 425,000 | — | — |
| 2025-04-01 | $71.92 | $331.12 | 629,600 | — | — |
| 2025-03-31 | $71.80 | $330.57 | 608,900 | — | — |
| 2025-03-28 | $72.97 | $335.95 | 424,000 | — | — |
| 2025-03-27 | $72.07 | $331.81 | 391,400 | — | — |
| 2025-03-26 | $72.11 | $331.99 | 388,200 | — | — |
| 2025-03-25 | $72.95 | $335.86 | 671,400 | — | — |
| 2025-03-24 | $75.21 | $346.26 | 766,700 | — | — |
| 2025-03-21 | $75.13 | $345.90 | 825,300 | — | — |
| 2025-03-20 | $76.05 | $350.13 | 206,400 | — | — |
| 2025-03-19 | $76.26 | $351.10 | 290,100 | — | — |
| 2025-03-18 | $75.29 | $346.63 | 290,000 | — | — |
| 2025-03-17 | $76.20 | $350.82 | 405,700 | — | — |
| 2025-03-14 | $74.92 | $344.93 | 408,400 | — | — |
| 2025-03-13 | $73.47 | $338.25 | 420,300 | — | — |
| 2025-03-12 | $73.07 | $336.41 | 616,800 | — | — |
| 2025-03-11 | $71.87 | $330.89 | 435,500 | — | — |
| 2025-03-10 | $72.79 | $335.12 | 582,000 | — | — |
| 2025-03-07 | $72.64 | $334.43 | 475,500 | — | — |
| 2025-03-06 | $72.81 | $335.22 | 273,400 | — | — |
| 2025-03-05 | $74.05 | $340.92 | 274,500 | — | — |
| 2025-03-04 | $74.03 | $340.83 | 311,800 | — | — |
| 2025-03-03 | $75.82 | $349.07 | 356,800 | — | — |
| 2025-02-28 | $75.05 | $345.53 | 459,200 | — | — |
| 2025-02-27 | $73.71 | $339.36 | 494,100 | — | — |
| 2025-02-26 | $75.36 | $346.96 | 495,100 | — | — |
| 2025-02-25 | $77.28 | $355.79 | 505,500 | — | — |
| 2025-02-24 | $77.17 | $355.29 | 321,200 | — | — |
| 2025-02-21 | $76.89 | $354.00 | 522,700 | — | — |
| 2025-02-20 | $77.07 | $354.83 | 385,700 | — | — |
| 2025-02-19 | $77.63 | $357.41 | 207,000 | — | — |
| 2025-02-18 | $77.95 | $358.88 | 255,400 | — | — |
| 2025-02-14 | $77.53 | $354.09 | 229,100 | — | — |
| 2025-02-13 | $78.18 | $357.06 | 262,100 | — | — |
| 2025-02-12 | $77.42 | $353.59 | 382,100 | — | — |
| 2025-02-11 | $77.18 | $352.49 | 278,400 | — | — |
| 2025-02-10 | $76.38 | $348.84 | 264,900 | — | — |
| 2025-02-07 | $75.97 | $346.97 | 271,000 | — | — |
| 2025-02-06 | $76.13 | $347.70 | 315,100 | — | — |
| 2025-02-05 | $76.62 | $349.94 | 237,600 | — | — |
| 2025-02-04 | $75.91 | $346.69 | 332,900 | — | — |
| 2025-02-03 | $75.41 | $344.41 | 320,300 | — | — |
| 2025-01-31 | $74.68 | $341.08 | 1,023,100 | — | — |
| 2025-01-30 | $74.97 | $342.40 | 295,600 | — | — |
| 2025-01-29 | $73.00 | $333.40 | 297,400 | — | — |
| 2025-01-28 | $73.87 | $337.38 | 343,900 | — | — |
| 2025-01-27 | $74.56 | $340.53 | 438,700 | — | — |
| 2025-01-24 | $73.67 | $336.46 | 405,400 | — | — |
| 2025-01-23 | $71.10 | $324.72 | 392,800 | — | — |
| 2025-01-22 | $72.19 | $329.70 | 353,700 | — | — |
| 2025-01-21 | $73.66 | $336.42 | 406,300 | — | — |
| 2025-01-17 | $72.27 | $330.07 | 455,800 | — | — |
| 2025-01-16 | $71.49 | $326.51 | 412,500 | — | — |
| 2025-01-15 | $69.83 | $318.92 | 252,100 | — | — |
| 2025-01-14 | $69.84 | $318.97 | 350,600 | — | — |
| 2025-01-13 | $69.36 | $316.78 | 256,900 | — | — |
| 2025-01-10 | $68.42 | $312.48 | 288,400 | — | — |
| 2025-01-08 | $70.34 | $321.25 | 219,700 | — | — |
| 2025-01-07 | $70.76 | $323.17 | 297,700 | — | — |
| 2025-01-06 | $70.20 | $320.61 | 338,400 | — | — |
| 2025-01-03 | $71.34 | $325.82 | 345,600 | — | — |
| 2025-01-02 | $70.31 | $321.12 | 320,200 | — | — |