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
- 1975-06-12 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 | $46.68 | $107.11 | 1,738,100 | — | — |
| 2025-12-30 | $46.80 | $107.39 | 2,282,000 | — | — |
| 2025-12-29 | $46.61 | $106.95 | 2,579,800 | — | — |
| 2025-12-26 | $46.42 | $106.51 | 2,043,600 | — | — |
| 2025-12-24 | $46.33 | $106.31 | 1,097,400 | — | — |
| 2025-12-23 | $46.03 | $105.62 | 2,462,500 | — | — |
| 2025-12-22 | $46.55 | $106.81 | 3,596,500 | — | — |
| 2025-12-19 | $47.68 | $109.40 | 4,967,700 | — | — |
| 2025-12-18 | $47.69 | $109.43 | 2,472,100 | — | — |
| 2025-12-17 | $48.06 | $110.28 | 2,190,800 | — | — |
| 2025-12-16 | $47.81 | $109.70 | 2,887,200 | — | — |
| 2025-12-15 | $47.67 | $109.38 | 3,660,100 | — | — |
| 2025-12-12 | $47.60 | $109.22 | 2,274,600 | — | — |
| 2025-12-11 | $47.06 | $107.98 | 2,403,600 | — | — |
| 2025-12-10 | $46.85 | $107.50 | 4,315,800 | — | — |
| 2025-12-09 | $45.22 | $103.76 | 2,752,100 | — | — |
| 2025-12-08 | $46.62 | $106.97 | 4,842,800 | — | — |
| 2025-12-05 | $45.13 | $103.55 | 2,882,800 | — | — |
| 2025-12-04 | $45.57 | $103.48 | 2,897,100 | — | — |
| 2025-12-03 | $46.24 | $105.01 | 4,535,000 | — | — |
| 2025-12-02 | $46.50 | $105.60 | 5,180,400 | — | — |
| 2025-12-01 | $46.91 | $106.53 | 3,004,800 | — | — |
| 2025-11-28 | $46.51 | $105.62 | 1,517,300 | — | — |
| 2025-11-26 | $46.61 | $105.85 | 2,860,000 | — | — |
| 2025-11-25 | $46.39 | $105.35 | 3,789,100 | — | — |
| 2025-11-24 | $46.23 | $104.98 | 18,871,200 | — | — |
| 2025-11-21 | $46.11 | $104.71 | 4,134,100 | — | — |
| 2025-11-20 | $45.47 | $103.26 | 2,456,200 | — | — |
| 2025-11-19 | $45.27 | $102.80 | 2,982,300 | — | — |
| 2025-11-18 | $46.45 | $105.48 | 2,987,600 | — | — |
| 2025-11-17 | $45.62 | $103.60 | 3,771,200 | — | — |
| 2025-11-14 | $46.44 | $105.46 | 2,776,700 | — | — |
| 2025-11-13 | $46.88 | $106.46 | 4,230,400 | — | — |
| 2025-11-12 | $45.97 | $104.39 | 4,112,800 | — | — |
| 2025-11-11 | $47.16 | $107.10 | 2,889,000 | — | — |
| 2025-11-10 | $46.84 | $106.37 | 2,972,500 | — | — |
| 2025-11-07 | $46.33 | $105.21 | 4,323,900 | — | — |
| 2025-11-06 | $44.09 | $100.12 | 4,487,900 | — | — |
| 2025-11-05 | $45.18 | $102.60 | 4,004,600 | — | — |
| 2025-11-04 | $43.67 | $99.17 | 5,524,400 | — | — |
| 2025-11-03 | $43.22 | $98.15 | 3,383,300 | — | — |
| 2025-10-31 | $43.72 | $99.28 | 2,191,300 | — | — |
| 2025-10-30 | $43.65 | $99.12 | 2,416,300 | — | — |
| 2025-10-29 | $43.51 | $98.81 | 2,637,400 | — | — |
| 2025-10-28 | $45.23 | $102.71 | 1,994,000 | — | — |
| 2025-10-27 | $45.27 | $102.80 | 2,184,900 | — | — |
| 2025-10-24 | $45.44 | $103.19 | 2,429,200 | — | — |
| 2025-10-23 | $45.62 | $103.60 | 1,846,400 | — | — |
| 2025-10-22 | $46.59 | $105.80 | 1,452,000 | — | — |
| 2025-10-21 | $46.54 | $105.69 | 2,106,700 | — | — |
| 2025-10-20 | $46.60 | $105.82 | 1,610,800 | — | — |
| 2025-10-17 | $47.33 | $107.48 | 1,872,600 | — | — |
| 2025-10-16 | $47.04 | $106.82 | 1,840,100 | — | — |
| 2025-10-15 | $46.37 | $105.30 | 2,663,300 | — | — |
| 2025-10-14 | $46.73 | $106.12 | 2,144,500 | — | — |
| 2025-10-13 | $46.03 | $104.53 | 2,061,100 | — | — |
| 2025-10-10 | $45.97 | $104.39 | 2,168,700 | — | — |
| 2025-10-09 | $46.01 | $104.48 | 2,343,800 | — | — |
| 2025-10-08 | $45.60 | $103.55 | 2,035,900 | — | — |
| 2025-10-07 | $46.18 | $104.87 | 2,171,200 | — | — |
| 2025-10-06 | $45.65 | $103.67 | 2,297,300 | — | — |
| 2025-10-03 | $46.39 | $105.35 | 1,684,200 | — | — |
| 2025-10-02 | $46.18 | $104.87 | 2,467,900 | — | — |
| 2025-10-01 | $46.03 | $104.53 | 2,804,000 | — | — |
| 2025-09-30 | $45.25 | $102.76 | 2,763,400 | — | — |
| 2025-09-29 | $45.76 | $103.92 | 2,587,200 | — | — |
| 2025-09-26 | $44.83 | $101.80 | 2,154,400 | — | — |
| 2025-09-25 | $44.41 | $100.85 | 3,217,800 | — | — |
| 2025-09-24 | $45.31 | $102.89 | 3,645,700 | — | — |
| 2025-09-23 | $44.09 | $100.12 | 3,732,100 | — | — |
| 2025-09-22 | $45.09 | $102.39 | 3,558,300 | — | — |
| 2025-09-19 | $46.57 | $105.76 | 5,386,100 | — | — |
| 2025-09-18 | $46.90 | $106.50 | 2,142,100 | — | — |
| 2025-09-17 | $46.86 | $106.41 | 2,404,000 | — | — |
| 2025-09-16 | $47.43 | $107.71 | 2,758,800 | — | — |
| 2025-09-15 | $47.82 | $108.59 | 2,454,000 | — | — |
| 2025-09-12 | $48.42 | $109.96 | 2,467,300 | — | — |
| 2025-09-11 | $49.13 | $111.57 | 1,953,700 | — | — |
| 2025-09-10 | $49.05 | $111.39 | 2,613,900 | — | — |
| 2025-09-09 | $49.45 | $112.30 | 2,060,300 | — | — |
| 2025-09-08 | $49.88 | $113.27 | 1,983,400 | — | — |
| 2025-09-05 | $50.39 | $114.43 | 1,787,900 | — | — |
| 2025-09-04 | $49.91 | $112.27 | 1,866,000 | — | — |
| 2025-09-03 | $49.81 | $112.05 | 2,477,500 | — | — |
| 2025-09-02 | $50.25 | $113.04 | 2,358,200 | — | — |
| 2025-08-29 | $50.49 | $113.58 | 1,714,600 | — | — |
| 2025-08-28 | $50.22 | $112.97 | 2,054,200 | — | — |
| 2025-08-27 | $51.13 | $115.02 | 2,029,800 | — | — |
| 2025-08-26 | $50.33 | $113.22 | 2,653,000 | — | — |
| 2025-08-25 | $51.61 | $116.10 | 1,440,600 | — | — |
| 2025-08-22 | $52.81 | $118.80 | 1,717,400 | — | — |
| 2025-08-21 | $51.74 | $116.39 | 2,213,800 | — | — |
| 2025-08-20 | $51.32 | $115.44 | 2,510,300 | — | — |
| 2025-08-19 | $51.55 | $115.96 | 1,942,700 | — | — |
| 2025-08-18 | $51.12 | $114.99 | 2,091,900 | — | — |
| 2025-08-15 | $51.42 | $115.67 | 1,514,100 | — | — |
| 2025-08-14 | $51.23 | $115.24 | 1,661,000 | — | — |
| 2025-08-13 | $51.71 | $116.32 | 2,565,100 | — | — |
| 2025-08-12 | $51.04 | $114.81 | 2,667,500 | — | — |
| 2025-08-11 | $50.31 | $113.17 | 3,348,100 | — | — |
| 2025-08-08 | $50.69 | $114.03 | 2,560,900 | — | — |
| 2025-08-07 | $49.50 | $111.35 | 3,500,600 | — | — |
| 2025-08-06 | $50.21 | $112.95 | 3,744,800 | — | — |
| 2025-08-05 | $49.22 | $110.72 | 5,773,800 | — | — |
| 2025-08-04 | $48.61 | $109.35 | 3,763,000 | — | — |
| 2025-08-01 | $48.21 | $108.45 | 3,089,500 | — | — |
| 2025-07-31 | $48.72 | $109.60 | 4,733,200 | — | — |
| 2025-07-30 | $49.32 | $110.95 | 2,244,000 | — | — |
| 2025-07-29 | $50.62 | $113.87 | 2,118,100 | — | — |
| 2025-07-28 | $49.92 | $112.30 | 1,996,400 | — | — |
| 2025-07-25 | $51.19 | $115.15 | 1,976,500 | — | — |
| 2025-07-24 | $50.87 | $114.43 | 2,377,300 | — | — |
| 2025-07-23 | $52.08 | $117.15 | 2,622,400 | — | — |
| 2025-07-22 | $51.64 | $116.16 | 2,435,100 | — | — |
| 2025-07-21 | $49.96 | $112.39 | 1,918,200 | — | — |
| 2025-07-18 | $50.06 | $112.61 | 1,903,400 | — | — |
| 2025-07-17 | $50.34 | $113.24 | 2,108,500 | — | — |
| 2025-07-16 | $49.68 | $111.76 | 1,749,900 | — | — |
| 2025-07-15 | $49.05 | $110.34 | 2,043,800 | — | — |
| 2025-07-14 | $49.47 | $111.28 | 1,656,500 | — | — |
| 2025-07-11 | $50.00 | $112.48 | 1,782,000 | — | — |
| 2025-07-10 | $49.81 | $112.05 | 1,972,200 | — | — |
| 2025-07-09 | $49.55 | $111.46 | 2,234,700 | — | — |
| 2025-07-08 | $49.38 | $111.08 | 2,429,400 | — | — |
| 2025-07-07 | $49.00 | $110.23 | 2,422,100 | — | — |
| 2025-07-03 | $49.44 | $111.22 | 1,466,400 | — | — |
| 2025-07-02 | $49.54 | $111.44 | 2,909,400 | — | — |
| 2025-07-01 | $49.07 | $110.38 | 3,076,600 | — | — |
| 2025-06-30 | $48.09 | $108.18 | 3,795,600 | — | — |
| 2025-06-27 | $47.44 | $106.72 | 3,322,400 | — | — |
| 2025-06-26 | $47.24 | $106.27 | 2,633,500 | — | — |
| 2025-06-25 | $47.24 | $106.27 | 2,772,700 | — | — |
| 2025-06-24 | $48.22 | $108.47 | 2,846,700 | — | — |
| 2025-06-23 | $48.05 | $108.09 | 2,881,200 | — | — |
| 2025-06-20 | $48.05 | $108.09 | 4,635,500 | — | — |
| 2025-06-18 | $48.81 | $109.80 | 3,016,300 | — | — |
| 2025-06-17 | $49.34 | $110.99 | 2,988,500 | — | — |
| 2025-06-16 | $49.62 | $111.62 | 2,836,300 | — | — |
| 2025-06-13 | $50.59 | $113.80 | 1,993,800 | — | — |
| 2025-06-12 | $51.52 | $115.89 | 1,815,600 | — | — |
| 2025-06-11 | $51.76 | $116.43 | 2,004,200 | — | — |
| 2025-06-10 | $52.21 | $117.45 | 1,611,500 | — | — |
| 2025-06-09 | $52.10 | $117.20 | 2,395,500 | — | — |
| 2025-06-06 | $52.00 | $116.97 | 1,918,900 | — | — |
| 2025-06-05 | $51.86 | $115.60 | 2,937,600 | — | — |
| 2025-06-04 | $52.77 | $117.63 | 1,907,600 | — | — |
| 2025-06-03 | $52.77 | $117.63 | 2,401,900 | — | — |
| 2025-06-02 | $52.87 | $117.85 | 2,116,000 | — | — |
| 2025-05-30 | $53.59 | $119.46 | 3,500,600 | — | — |
| 2025-05-29 | $53.70 | $119.70 | 2,623,400 | — | — |
| 2025-05-28 | $52.96 | $118.05 | 2,981,400 | — | — |
| 2025-05-27 | $54.19 | $120.80 | 2,520,900 | — | — |
| 2025-05-23 | $54.01 | $120.39 | 2,179,200 | — | — |
| 2025-05-22 | $54.31 | $121.06 | 3,318,800 | — | — |
| 2025-05-21 | $55.64 | $124.03 | 3,272,100 | — | — |
| 2025-05-20 | $56.95 | $126.95 | 2,616,800 | — | — |
| 2025-05-19 | $56.61 | $126.19 | 2,668,000 | — | — |
| 2025-05-16 | $56.85 | $126.73 | 2,228,700 | — | — |
| 2025-05-15 | $56.27 | $125.43 | 3,117,000 | — | — |
| 2025-05-14 | $55.49 | $123.69 | 3,284,500 | — | — |
| 2025-05-13 | $55.18 | $123.00 | 3,421,500 | — | — |
| 2025-05-12 | $54.95 | $122.49 | 4,661,300 | — | — |
| 2025-05-09 | $54.63 | $121.78 | 3,314,500 | — | — |
| 2025-05-08 | $54.26 | $120.95 | 6,871,000 | — | — |
| 2025-05-07 | $56.84 | $126.70 | 3,406,400 | — | — |
| 2025-05-06 | $56.90 | $126.84 | 2,051,200 | — | — |
| 2025-05-05 | $57.44 | $128.04 | 1,785,200 | — | — |
| 2025-05-02 | $57.56 | $128.31 | 1,859,800 | — | — |
| 2025-05-01 | $57.25 | $127.62 | 1,701,300 | — | — |
| 2025-04-30 | $57.53 | $128.24 | 2,425,500 | — | — |
| 2025-04-29 | $57.06 | $127.19 | 1,734,600 | — | — |
| 2025-04-28 | $56.70 | $126.39 | 1,520,000 | — | — |
| 2025-04-25 | $56.80 | $126.61 | 2,273,100 | — | — |
| 2025-04-24 | $58.35 | $130.07 | 1,296,400 | — | — |
| 2025-04-23 | $58.70 | $130.85 | 2,052,300 | — | — |
| 2025-04-22 | $59.00 | $131.52 | 1,714,700 | — | — |
| 2025-04-21 | $57.93 | $129.13 | 1,915,000 | — | — |
| 2025-04-17 | $58.75 | $130.96 | 1,549,300 | — | — |
| 2025-04-16 | $58.71 | $130.87 | 1,893,100 | — | — |
| 2025-04-15 | $59.51 | $132.66 | 3,556,300 | — | — |
| 2025-04-14 | $60.66 | $135.22 | 1,563,100 | — | — |
| 2025-04-11 | $60.69 | $135.29 | 2,583,000 | — | — |
| 2025-04-10 | $59.95 | $133.64 | 1,876,300 | — | — |
| 2025-04-09 | $60.58 | $135.04 | 3,625,700 | — | — |
| 2025-04-08 | $58.51 | $130.43 | 3,171,600 | — | — |
| 2025-04-07 | $60.36 | $134.55 | 3,220,900 | — | — |
| 2025-04-04 | $61.15 | $136.31 | 3,780,100 | — | — |
| 2025-04-03 | $62.46 | $139.23 | 4,413,200 | — | — |
| 2025-04-02 | $61.95 | $138.09 | 1,622,300 | — | — |
| 2025-04-01 | $61.24 | $136.51 | 1,794,600 | — | — |
| 2025-03-31 | $60.87 | $135.69 | 1,984,300 | — | — |
| 2025-03-28 | $60.53 | $134.93 | 1,594,300 | — | — |
| 2025-03-27 | $60.96 | $135.89 | 1,548,200 | — | — |
| 2025-03-26 | $60.56 | $135.00 | 1,969,700 | — | — |
| 2025-03-25 | $58.76 | $130.98 | 1,295,300 | — | — |
| 2025-03-24 | $59.27 | $132.12 | 1,929,700 | — | — |
| 2025-03-21 | $58.89 | $131.27 | 8,355,700 | — | — |
| 2025-03-20 | $58.99 | $131.50 | 3,165,400 | — | — |
| 2025-03-19 | $58.29 | $129.94 | 2,245,800 | — | — |
| 2025-03-18 | $58.94 | $131.38 | 1,921,900 | — | — |
| 2025-03-17 | $59.37 | $132.34 | 2,242,300 | — | — |
| 2025-03-14 | $59.62 | $132.90 | 1,666,700 | — | — |
| 2025-03-13 | $58.76 | $130.98 | 1,917,200 | — | — |
| 2025-03-12 | $59.38 | $132.37 | 1,689,900 | — | — |
| 2025-03-11 | $60.40 | $134.64 | 3,142,200 | — | — |
| 2025-03-10 | $62.91 | $140.23 | 3,412,100 | — | — |
| 2025-03-07 | $61.86 | $137.89 | 3,101,300 | — | — |
| 2025-03-06 | $59.40 | $132.41 | 1,500,100 | — | — |
| 2025-03-05 | $59.30 | $132.19 | 2,449,900 | — | — |
| 2025-03-04 | $59.58 | $132.81 | 2,474,000 | — | — |
| 2025-03-03 | $61.29 | $136.62 | 1,708,000 | — | — |
| 2025-02-28 | $61.29 | $136.62 | 3,533,600 | — | — |
| 2025-02-27 | $61.54 | $137.18 | 2,175,300 | — | — |
| 2025-02-26 | $62.06 | $137.29 | 3,106,000 | — | — |
| 2025-02-25 | $60.82 | $134.55 | 2,827,900 | — | — |
| 2025-02-24 | $61.20 | $135.39 | 2,345,900 | — | — |
| 2025-02-21 | $60.33 | $133.46 | 2,169,300 | — | — |
| 2025-02-20 | $60.40 | $133.62 | 1,730,200 | — | — |
| 2025-02-19 | $60.14 | $133.04 | 2,664,500 | — | — |
| 2025-02-18 | $60.63 | $134.13 | 2,888,800 | — | — |
| 2025-02-14 | $60.36 | $133.53 | 3,271,600 | — | — |
| 2025-02-13 | $58.54 | $129.50 | 6,160,800 | — | — |
| 2025-02-12 | $53.45 | $118.24 | 4,274,700 | — | — |
| 2025-02-11 | $54.00 | $119.46 | 1,931,900 | — | — |
| 2025-02-10 | $53.65 | $118.69 | 2,012,000 | — | — |
| 2025-02-07 | $54.26 | $120.04 | 1,721,700 | — | — |
| 2025-02-06 | $54.35 | $120.24 | 1,844,400 | — | — |
| 2025-02-05 | $53.28 | $117.87 | 1,291,800 | — | — |
| 2025-02-04 | $52.95 | $117.14 | 1,248,900 | — | — |
| 2025-02-03 | $53.39 | $118.11 | 1,487,200 | — | — |
| 2025-01-31 | $54.75 | $121.12 | 1,497,600 | — | — |
| 2025-01-30 | $55.23 | $122.18 | 1,063,000 | — | — |
| 2025-01-29 | $54.95 | $121.56 | 1,233,700 | — | — |
| 2025-01-28 | $54.90 | $121.45 | 1,498,400 | — | — |
| 2025-01-27 | $56.66 | $125.35 | 1,991,700 | — | — |
| 2025-01-24 | $55.16 | $122.03 | 1,707,100 | — | — |
| 2025-01-23 | $54.04 | $119.55 | 1,532,200 | — | — |
| 2025-01-22 | $54.88 | $121.41 | 1,350,500 | — | — |
| 2025-01-21 | $55.74 | $123.31 | 1,620,800 | — | — |
| 2025-01-17 | $55.23 | $122.18 | 1,944,800 | — | — |
| 2025-01-16 | $54.98 | $121.63 | 1,484,700 | — | — |
| 2025-01-15 | $54.47 | $120.50 | 1,556,300 | — | — |
| 2025-01-14 | $54.19 | $119.88 | 1,676,000 | — | — |
| 2025-01-13 | $53.81 | $119.04 | 2,067,100 | — | — |
| 2025-01-10 | $52.44 | $116.01 | 2,681,600 | — | — |
| 2025-01-08 | $55.59 | $122.98 | 1,505,300 | — | — |
| 2025-01-07 | $55.19 | $122.09 | 1,410,000 | — | — |
| 2025-01-06 | $55.96 | $123.80 | 1,805,700 | — | — |
| 2025-01-03 | $55.27 | $122.27 | 3,210,100 | — | — |
| 2025-01-02 | $57.20 | $126.54 | 954,700 | — | — |