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 | $67.02 | $74.10 | 356,600 | — | — |
| 2025-12-30 | $67.92 | $75.09 | 192,300 | — | — |
| 2025-12-29 | $68.66 | $75.91 | 367,700 | — | — |
| 2025-12-26 | $69.06 | $76.35 | 258,300 | — | — |
| 2025-12-24 | $68.93 | $76.21 | 187,100 | — | — |
| 2025-12-23 | $68.65 | $75.90 | 544,100 | — | — |
| 2025-12-22 | $69.57 | $76.92 | 619,100 | — | — |
| 2025-12-19 | $69.99 | $77.38 | 767,400 | — | — |
| 2025-12-18 | $67.56 | $74.69 | 322,100 | — | — |
| 2025-12-17 | $66.02 | $72.99 | 592,400 | — | — |
| 2025-12-16 | $69.46 | $76.80 | 336,600 | — | — |
| 2025-12-15 | $67.81 | $74.97 | 547,000 | — | — |
| 2025-12-12 | $67.34 | $74.45 | 820,400 | — | — |
| 2025-12-11 | $70.46 | $77.90 | 593,100 | — | — |
| 2025-12-10 | $67.56 | $74.69 | 597,600 | — | — |
| 2025-12-09 | $68.59 | $75.83 | 345,300 | — | — |
| 2025-12-08 | $68.60 | $75.78 | 425,500 | — | — |
| 2025-12-05 | $67.82 | $74.92 | 493,000 | — | — |
| 2025-12-04 | $68.64 | $75.82 | 367,500 | — | — |
| 2025-12-03 | $67.63 | $74.71 | 435,200 | — | — |
| 2025-12-02 | $66.47 | $73.43 | 957,500 | — | — |
| 2025-12-01 | $66.43 | $73.38 | 350,700 | — | — |
| 2025-11-28 | $68.55 | $75.72 | 245,300 | — | — |
| 2025-11-26 | $67.56 | $74.63 | 497,400 | — | — |
| 2025-11-25 | $65.16 | $71.98 | 485,900 | — | — |
| 2025-11-24 | $64.01 | $70.71 | 483,600 | — | — |
| 2025-11-21 | $60.94 | $67.32 | 522,000 | — | — |
| 2025-11-20 | $59.75 | $66.00 | 729,500 | — | — |
| 2025-11-19 | $60.11 | $66.40 | 447,100 | — | — |
| 2025-11-18 | $60.48 | $66.81 | 611,700 | — | — |
| 2025-11-17 | $58.76 | $64.91 | 420,500 | — | — |
| 2025-11-14 | $59.08 | $65.26 | 447,000 | — | — |
| 2025-11-13 | $59.64 | $65.88 | 600,000 | — | — |
| 2025-11-12 | $62.28 | $68.80 | 440,900 | — | — |
| 2025-11-11 | $62.63 | $69.18 | 429,000 | — | — |
| 2025-11-10 | $63.97 | $70.66 | 596,600 | — | — |
| 2025-11-07 | $62.94 | $69.53 | 773,000 | — | — |
| 2025-11-06 | $67.40 | $74.45 | 1,040,200 | — | — |
| 2025-11-05 | $67.92 | $75.03 | 644,800 | — | — |
| 2025-11-04 | $65.72 | $72.60 | 421,000 | — | — |
| 2025-11-03 | $68.21 | $75.35 | 442,500 | — | — |
| 2025-10-31 | $67.36 | $74.41 | 392,200 | — | — |
| 2025-10-30 | $67.69 | $74.77 | 393,000 | — | — |
| 2025-10-29 | $69.34 | $76.60 | 487,300 | — | — |
| 2025-10-28 | $68.40 | $75.56 | 339,700 | — | — |
| 2025-10-27 | $68.72 | $75.91 | 371,700 | — | — |
| 2025-10-24 | $68.84 | $76.04 | 625,800 | — | — |
| 2025-10-23 | $67.67 | $74.75 | 448,100 | — | — |
| 2025-10-22 | $64.22 | $70.94 | 746,800 | — | — |
| 2025-10-21 | $66.87 | $73.87 | 447,100 | — | — |
| 2025-10-20 | $67.11 | $74.13 | 679,000 | — | — |
| 2025-10-17 | $64.22 | $70.94 | 1,160,800 | — | — |
| 2025-10-16 | $64.19 | $70.91 | 667,300 | — | — |
| 2025-10-15 | $63.30 | $69.92 | 663,400 | — | — |
| 2025-10-14 | $63.27 | $69.89 | 451,100 | — | — |
| 2025-10-13 | $62.26 | $68.77 | 323,900 | — | — |
| 2025-10-10 | $60.61 | $66.95 | 594,900 | — | — |
| 2025-10-09 | $61.75 | $68.21 | 422,800 | — | — |
| 2025-10-08 | $63.58 | $70.23 | 425,200 | — | — |
| 2025-10-07 | $61.61 | $68.06 | 447,700 | — | — |
| 2025-10-06 | $62.84 | $69.42 | 527,900 | — | — |
| 2025-10-03 | $62.41 | $68.94 | 471,800 | — | — |
| 2025-10-02 | $62.04 | $68.53 | 739,600 | — | — |
| 2025-10-01 | $63.75 | $70.42 | 489,100 | — | — |
| 2025-09-30 | $65.59 | $72.45 | 436,900 | — | — |
| 2025-09-29 | $65.43 | $72.28 | 537,300 | — | — |
| 2025-09-26 | $64.67 | $71.44 | 315,300 | — | — |
| 2025-09-25 | $64.33 | $71.06 | 453,200 | — | — |
| 2025-09-24 | $64.78 | $71.56 | 532,100 | — | — |
| 2025-09-23 | $66.54 | $73.50 | 457,900 | — | — |
| 2025-09-22 | $66.81 | $73.80 | 489,100 | — | — |
| 2025-09-19 | $65.48 | $72.33 | 929,400 | — | — |
| 2025-09-18 | $66.22 | $73.15 | 1,055,400 | — | — |
| 2025-09-17 | $63.62 | $70.28 | 586,600 | — | — |
| 2025-09-16 | $63.88 | $70.56 | 352,600 | — | — |
| 2025-09-15 | $64.22 | $70.94 | 577,300 | — | — |
| 2025-09-12 | $63.96 | $70.65 | 617,700 | — | — |
| 2025-09-11 | $62.89 | $69.47 | 380,700 | — | — |
| 2025-09-10 | $62.46 | $69.00 | 395,700 | — | — |
| 2025-09-09 | $60.47 | $66.80 | 443,600 | — | — |
| 2025-09-08 | $61.83 | $68.30 | 665,300 | — | — |
| 2025-09-05 | $62.63 | $69.18 | 631,600 | — | — |
| 2025-09-04 | $61.00 | $67.38 | 504,600 | — | — |
| 2025-09-03 | $59.03 | $65.21 | 616,400 | — | — |
| 2025-09-02 | $59.13 | $65.32 | 530,500 | — | — |
| 2025-08-29 | $58.94 | $65.11 | 424,100 | — | — |
| 2025-08-28 | $59.93 | $66.20 | 695,500 | — | — |
| 2025-08-27 | $58.79 | $64.94 | 328,200 | — | — |
| 2025-08-26 | $58.99 | $65.16 | 559,700 | — | — |
| 2025-08-25 | $58.52 | $64.64 | 807,100 | — | — |
| 2025-08-22 | $58.43 | $64.54 | 611,900 | — | — |
| 2025-08-21 | $57.02 | $62.99 | 497,000 | — | — |
| 2025-08-20 | $55.99 | $61.85 | 716,700 | — | — |
| 2025-08-19 | $56.02 | $61.88 | 524,200 | — | — |
| 2025-08-18 | $57.44 | $63.45 | 456,200 | — | — |
| 2025-08-15 | $56.75 | $62.69 | 547,300 | — | — |
| 2025-08-14 | $57.25 | $63.24 | 535,600 | — | — |
| 2025-08-13 | $57.75 | $63.79 | 785,500 | — | — |
| 2025-08-12 | $58.77 | $64.92 | 942,400 | — | — |
| 2025-08-11 | $56.60 | $62.52 | 1,163,200 | — | — |
| 2025-08-08 | $56.41 | $62.31 | 1,116,600 | — | — |
| 2025-08-07 | $55.07 | $60.83 | 2,656,800 | — | — |
| 2025-08-06 | $47.28 | $52.23 | 613,700 | — | — |
| 2025-08-05 | $47.66 | $52.65 | 571,100 | — | — |
| 2025-08-04 | $46.18 | $51.01 | 568,200 | — | — |
| 2025-08-01 | $45.65 | $50.43 | 695,300 | — | — |
| 2025-07-31 | $48.15 | $53.19 | 676,600 | — | — |
| 2025-07-30 | $47.65 | $52.64 | 597,500 | — | — |
| 2025-07-29 | $46.91 | $51.82 | 640,500 | — | — |
| 2025-07-28 | $47.63 | $52.61 | 679,300 | — | — |
| 2025-07-25 | $47.91 | $52.92 | 521,000 | — | — |
| 2025-07-24 | $48.29 | $53.34 | 492,200 | — | — |
| 2025-07-23 | $49.17 | $54.32 | 430,000 | — | — |
| 2025-07-22 | $48.51 | $53.59 | 485,200 | — | — |
| 2025-07-21 | $48.97 | $54.09 | 706,000 | — | — |
| 2025-07-18 | $50.08 | $55.32 | 723,600 | — | — |
| 2025-07-17 | $50.89 | $56.22 | 968,300 | — | — |
| 2025-07-16 | $50.77 | $56.08 | 850,300 | — | — |
| 2025-07-15 | $48.83 | $53.94 | 657,500 | — | — |
| 2025-07-14 | $49.51 | $54.69 | 635,100 | — | — |
| 2025-07-11 | $48.98 | $54.11 | 585,800 | — | — |
| 2025-07-10 | $48.06 | $53.09 | 607,700 | — | — |
| 2025-07-09 | $47.45 | $52.42 | 494,000 | — | — |
| 2025-07-08 | $47.15 | $52.08 | 801,000 | — | — |
| 2025-07-07 | $47.99 | $53.01 | 575,000 | — | — |
| 2025-07-03 | $48.18 | $53.22 | 345,900 | — | — |
| 2025-07-02 | $47.46 | $52.43 | 1,082,900 | — | — |
| 2025-07-01 | $46.36 | $51.21 | 923,300 | — | — |
| 2025-06-30 | $46.78 | $51.68 | 841,100 | — | — |
| 2025-06-27 | $46.85 | $51.75 | 1,280,100 | — | — |
| 2025-06-26 | $45.89 | $50.69 | 1,389,400 | — | — |
| 2025-06-25 | $44.08 | $48.69 | 567,600 | — | — |
| 2025-06-24 | $44.53 | $49.19 | 533,000 | — | — |
| 2025-06-23 | $43.30 | $47.83 | 709,600 | — | — |
| 2025-06-20 | $42.46 | $46.90 | 787,200 | — | — |
| 2025-06-18 | $41.98 | $46.37 | 425,300 | — | — |
| 2025-06-17 | $41.89 | $46.27 | 837,700 | — | — |
| 2025-06-16 | $42.70 | $47.17 | 901,500 | — | — |
| 2025-06-13 | $42.08 | $46.48 | 549,400 | — | — |
| 2025-06-12 | $42.72 | $47.19 | 634,800 | — | — |
| 2025-06-11 | $41.79 | $46.16 | 1,027,700 | — | — |
| 2025-06-10 | $40.41 | $44.64 | 676,800 | — | — |
| 2025-06-09 | $40.56 | $44.80 | 582,600 | — | — |
| 2025-06-06 | $40.59 | $44.84 | 1,340,700 | — | — |
| 2025-06-05 | $38.89 | $42.96 | 594,200 | — | — |
| 2025-06-04 | $38.61 | $42.65 | 1,072,600 | — | — |
| 2025-06-03 | $38.45 | $42.47 | 852,700 | — | — |
| 2025-06-02 | $37.83 | $41.79 | 526,300 | — | — |
| 2025-05-30 | $36.88 | $40.74 | 476,500 | — | — |
| 2025-05-29 | $37.18 | $41.07 | 354,800 | — | — |
| 2025-05-28 | $37.45 | $41.37 | 862,900 | — | — |
| 2025-05-27 | $36.90 | $40.76 | 669,300 | — | — |
| 2025-05-23 | $35.82 | $39.57 | 452,100 | — | — |
| 2025-05-22 | $35.18 | $38.86 | 662,800 | — | — |
| 2025-05-21 | $35.58 | $39.30 | 488,700 | — | — |
| 2025-05-20 | $36.38 | $40.19 | 893,900 | — | — |
| 2025-05-19 | $36.17 | $39.95 | 788,500 | — | — |
| 2025-05-16 | $36.73 | $40.57 | 521,600 | — | — |
| 2025-05-15 | $36.35 | $40.15 | 626,600 | — | — |
| 2025-05-14 | $36.05 | $39.82 | 1,477,900 | — | — |
| 2025-05-13 | $35.83 | $39.58 | 742,000 | — | — |
| 2025-05-12 | $35.09 | $38.76 | 1,237,900 | — | — |
| 2025-05-09 | $32.71 | $36.13 | 1,157,900 | — | — |
| 2025-05-08 | $29.87 | $33.00 | 1,544,000 | — | — |
| 2025-05-07 | $23.63 | $26.10 | 865,600 | — | — |
| 2025-05-06 | $23.37 | $25.82 | 443,500 | — | — |
| 2025-05-05 | $22.76 | $25.14 | 293,700 | — | — |
| 2025-05-02 | $22.94 | $25.34 | 322,400 | — | — |
| 2025-05-01 | $22.02 | $24.32 | 424,200 | — | — |
| 2025-04-30 | $21.46 | $23.71 | 404,500 | — | — |
| 2025-04-29 | $21.77 | $24.05 | 438,100 | — | — |
| 2025-04-28 | $21.31 | $23.54 | 494,800 | — | — |
| 2025-04-25 | $21.88 | $24.17 | 425,500 | — | — |
| 2025-04-24 | $21.25 | $23.47 | 764,400 | — | — |
| 2025-04-23 | $20.48 | $22.62 | 574,400 | — | — |
| 2025-04-22 | $20.18 | $22.29 | 798,600 | — | — |
| 2025-04-21 | $19.79 | $21.86 | 1,312,800 | — | — |
| 2025-04-17 | $21.12 | $23.33 | 1,513,500 | — | — |
| 2025-04-16 | $21.75 | $24.03 | 743,600 | — | — |
| 2025-04-15 | $21.44 | $23.68 | 311,200 | — | — |
| 2025-04-14 | $21.81 | $24.09 | 935,900 | — | — |
| 2025-04-11 | $20.90 | $23.09 | 514,600 | — | — |
| 2025-04-10 | $20.78 | $22.95 | 430,100 | — | — |
| 2025-04-09 | $22.13 | $24.45 | 580,500 | — | — |
| 2025-04-08 | $19.63 | $21.68 | 476,200 | — | — |
| 2025-04-07 | $20.03 | $22.13 | 953,700 | — | — |
| 2025-04-04 | $20.39 | $22.52 | 792,700 | — | — |
| 2025-04-03 | $21.63 | $23.89 | 567,700 | — | — |
| 2025-04-02 | $23.49 | $25.95 | 313,400 | — | — |
| 2025-04-01 | $23.18 | $25.61 | 355,400 | — | — |
| 2025-03-31 | $23.18 | $25.61 | 813,900 | — | — |
| 2025-03-28 | $23.52 | $25.98 | 377,600 | — | — |
| 2025-03-27 | $24.18 | $26.71 | 298,300 | — | — |
| 2025-03-26 | $25.05 | $27.67 | 380,200 | — | — |
| 2025-03-25 | $25.67 | $28.36 | 427,400 | — | — |
| 2025-03-24 | $25.34 | $27.99 | 378,300 | — | — |
| 2025-03-21 | $24.53 | $27.10 | 1,443,900 | — | — |
| 2025-03-20 | $25.57 | $28.25 | 289,800 | — | — |
| 2025-03-19 | $25.72 | $28.41 | 315,200 | — | — |
| 2025-03-18 | $25.14 | $27.77 | 360,200 | — | — |
| 2025-03-17 | $25.63 | $28.31 | 292,100 | — | — |
| 2025-03-14 | $25.60 | $28.28 | 276,900 | — | — |
| 2025-03-13 | $24.65 | $27.23 | 302,700 | — | — |
| 2025-03-12 | $25.46 | $28.12 | 530,700 | — | — |
| 2025-03-11 | $25.02 | $27.64 | 731,400 | — | — |
| 2025-03-10 | $24.34 | $26.89 | 597,100 | — | — |
| 2025-03-07 | $26.58 | $29.36 | 583,300 | — | — |
| 2025-03-06 | $26.25 | $29.00 | 613,700 | — | — |
| 2025-03-05 | $27.47 | $30.34 | 780,200 | — | — |
| 2025-03-04 | $27.53 | $30.41 | 743,500 | — | — |
| 2025-03-03 | $27.96 | $30.89 | 1,045,000 | — | — |
| 2025-02-28 | $29.39 | $32.47 | 1,870,500 | — | — |
| 2025-02-27 | $21.87 | $24.16 | 685,600 | — | — |
| 2025-02-26 | $23.14 | $25.56 | 570,800 | — | — |
| 2025-02-25 | $22.64 | $25.01 | 747,400 | — | — |
| 2025-02-24 | $21.51 | $23.76 | 815,400 | — | — |
| 2025-02-21 | $22.04 | $24.35 | 415,400 | — | — |
| 2025-02-20 | $23.28 | $25.72 | 606,700 | — | — |
| 2025-02-19 | $23.14 | $25.56 | 279,500 | — | — |
| 2025-02-18 | $22.97 | $25.37 | 439,200 | — | — |
| 2025-02-14 | $23.69 | $26.17 | 387,900 | — | — |
| 2025-02-13 | $23.27 | $25.71 | 316,600 | — | — |
| 2025-02-12 | $23.47 | $25.93 | 339,800 | — | — |
| 2025-02-11 | $24.06 | $26.58 | 306,800 | — | — |
| 2025-02-10 | $24.11 | $26.63 | 469,800 | — | — |
| 2025-02-07 | $24.15 | $26.68 | 421,000 | — | — |
| 2025-02-06 | $24.45 | $27.01 | 390,300 | — | — |
| 2025-02-05 | $23.65 | $26.12 | 508,500 | — | — |
| 2025-02-04 | $23.46 | $25.91 | 540,400 | — | — |
| 2025-02-03 | $22.74 | $25.12 | 400,200 | — | — |
| 2025-01-31 | $24.09 | $26.61 | 2,500,600 | — | — |
| 2025-01-30 | $24.61 | $27.19 | 500,400 | — | — |
| 2025-01-29 | $24.29 | $26.83 | 483,200 | — | — |
| 2025-01-28 | $24.10 | $26.62 | 872,900 | — | — |
| 2025-01-27 | $24.30 | $26.84 | 1,380,100 | — | — |
| 2025-01-24 | $26.00 | $28.72 | 490,800 | — | — |
| 2025-01-23 | $26.66 | $29.45 | 568,000 | — | — |
| 2025-01-22 | $27.16 | $30.00 | 415,500 | — | — |
| 2025-01-21 | $27.41 | $30.28 | 726,600 | — | — |
| 2025-01-17 | $25.40 | $28.06 | 2,149,400 | — | — |
| 2025-01-16 | $24.57 | $27.14 | 455,700 | — | — |
| 2025-01-15 | $24.72 | $27.31 | 492,000 | — | — |
| 2025-01-14 | $24.31 | $26.85 | 539,800 | — | — |
| 2025-01-13 | $23.89 | $26.39 | 379,400 | — | — |
| 2025-01-10 | $23.91 | $26.41 | 364,500 | — | — |
| 2025-01-08 | $24.50 | $27.06 | 607,200 | — | — |
| 2025-01-07 | $24.49 | $27.05 | 499,500 | — | — |
| 2025-01-06 | $25.22 | $27.86 | 367,000 | — | — |
| 2025-01-03 | $24.78 | $27.37 | 257,500 | — | — |
| 2025-01-02 | $24.16 | $26.69 | 382,000 | — | — |