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 | $37.43 | $232.61 | 1,917,000 | — | — |
| 2025-12-30 | $37.73 | $234.47 | 2,274,800 | — | — |
| 2025-12-29 | $38.04 | $236.40 | 894,600 | — | — |
| 2025-12-26 | $38.11 | $236.83 | 527,600 | — | — |
| 2025-12-24 | $38.43 | $238.82 | 422,000 | — | — |
| 2025-12-23 | $38.30 | $238.01 | 1,002,200 | — | — |
| 2025-12-22 | $38.63 | $240.06 | 1,309,600 | — | — |
| 2025-12-19 | $38.10 | $236.77 | 3,656,800 | — | — |
| 2025-12-18 | $38.48 | $239.13 | 2,246,800 | — | — |
| 2025-12-17 | $38.31 | $238.07 | 2,331,400 | — | — |
| 2025-12-16 | $38.13 | $236.96 | 1,965,900 | — | — |
| 2025-12-15 | $38.19 | $237.33 | 3,034,400 | — | — |
| 2025-12-12 | $38.21 | $235.12 | 2,059,400 | — | — |
| 2025-12-11 | $38.04 | $234.08 | 1,716,900 | — | — |
| 2025-12-10 | $37.58 | $231.25 | 3,360,700 | — | — |
| 2025-12-09 | $37.75 | $232.29 | 2,134,400 | — | — |
| 2025-12-08 | $37.75 | $232.29 | 1,933,200 | — | — |
| 2025-12-05 | $37.51 | $230.82 | 3,295,000 | — | — |
| 2025-12-04 | $37.40 | $230.14 | 1,843,700 | — | — |
| 2025-12-03 | $37.64 | $231.62 | 2,028,500 | — | — |
| 2025-12-02 | $38.13 | $234.63 | 2,094,800 | — | — |
| 2025-12-01 | $39.39 | $242.38 | 2,638,800 | — | — |
| 2025-11-28 | $39.55 | $243.37 | 999,100 | — | — |
| 2025-11-26 | $39.05 | $240.29 | 1,985,100 | — | — |
| 2025-11-25 | $38.78 | $238.63 | 3,218,200 | — | — |
| 2025-11-24 | $38.59 | $237.46 | 5,705,600 | — | — |
| 2025-11-21 | $37.61 | $231.43 | 4,040,300 | — | — |
| 2025-11-20 | $35.13 | $216.17 | 3,107,200 | — | — |
| 2025-11-19 | $34.84 | $214.39 | 1,703,500 | — | — |
| 2025-11-18 | $34.92 | $214.88 | 2,405,800 | — | — |
| 2025-11-17 | $34.71 | $213.59 | 1,775,600 | — | — |
| 2025-11-14 | $34.84 | $214.39 | 1,448,800 | — | — |
| 2025-11-13 | $34.96 | $215.12 | 2,769,600 | — | — |
| 2025-11-12 | $34.58 | $212.79 | 1,755,200 | — | — |
| 2025-11-11 | $34.60 | $212.91 | 2,649,400 | — | — |
| 2025-11-10 | $34.23 | $210.63 | 1,334,500 | — | — |
| 2025-11-07 | $33.95 | $208.91 | 1,264,700 | — | — |
| 2025-11-06 | $33.73 | $207.56 | 1,346,100 | — | — |
| 2025-11-05 | $33.70 | $207.37 | 3,435,600 | — | — |
| 2025-11-04 | $33.70 | $207.37 | 1,419,200 | — | — |
| 2025-11-03 | $33.48 | $206.02 | 1,386,600 | — | — |
| 2025-10-31 | $33.43 | $205.71 | 2,084,400 | — | — |
| 2025-10-30 | $33.41 | $205.59 | 1,319,800 | — | — |
| 2025-10-29 | $33.21 | $204.36 | 1,011,300 | — | — |
| 2025-10-28 | $33.59 | $206.69 | 1,693,900 | — | — |
| 2025-10-27 | $33.98 | $209.09 | 1,187,200 | — | — |
| 2025-10-24 | $33.72 | $207.49 | 940,700 | — | — |
| 2025-10-23 | $33.31 | $204.97 | 1,080,200 | — | — |
| 2025-10-22 | $33.37 | $205.34 | 1,564,200 | — | — |
| 2025-10-21 | $33.55 | $206.45 | 2,051,100 | — | — |
| 2025-10-20 | $32.76 | $201.59 | 791,400 | — | — |
| 2025-10-17 | $32.41 | $199.43 | 941,500 | — | — |
| 2025-10-16 | $32.15 | $197.83 | 1,676,400 | — | — |
| 2025-10-15 | $32.56 | $200.36 | 1,910,200 | — | — |
| 2025-10-14 | $31.87 | $196.11 | 2,024,600 | — | — |
| 2025-10-13 | $31.75 | $195.37 | 1,295,300 | — | — |
| 2025-10-10 | $31.78 | $195.56 | 930,200 | — | — |
| 2025-10-09 | $31.92 | $196.42 | 2,155,500 | — | — |
| 2025-10-08 | $32.36 | $199.13 | 3,876,200 | — | — |
| 2025-10-07 | $32.29 | $198.69 | 1,045,900 | — | — |
| 2025-10-06 | $32.38 | $199.25 | 1,880,700 | — | — |
| 2025-10-03 | $32.62 | $200.72 | 2,643,600 | — | — |
| 2025-10-02 | $32.43 | $199.56 | 1,705,600 | — | — |
| 2025-10-01 | $33.49 | $206.08 | 5,041,700 | — | — |
| 2025-09-30 | $33.26 | $204.66 | 1,862,900 | — | — |
| 2025-09-29 | $33.18 | $204.17 | 1,544,500 | — | — |
| 2025-09-26 | $33.23 | $204.48 | 1,830,900 | — | — |
| 2025-09-25 | $32.64 | $200.85 | 2,258,000 | — | — |
| 2025-09-24 | $32.85 | $202.14 | 1,950,300 | — | — |
| 2025-09-23 | $32.96 | $202.82 | 3,963,800 | — | — |
| 2025-09-22 | $32.79 | $201.77 | 2,167,300 | — | — |
| 2025-09-19 | $32.90 | $202.45 | 5,195,500 | — | — |
| 2025-09-18 | $33.00 | $203.06 | 2,871,000 | — | — |
| 2025-09-17 | $32.86 | $202.20 | 3,283,400 | — | — |
| 2025-09-16 | $33.12 | $203.80 | 1,879,100 | — | — |
| 2025-09-15 | $34.05 | $209.52 | 1,572,600 | — | — |
| 2025-09-12 | $34.76 | $211.59 | 1,507,700 | — | — |
| 2025-09-11 | $34.83 | $212.01 | 1,474,300 | — | — |
| 2025-09-10 | $34.35 | $209.09 | 1,219,900 | — | — |
| 2025-09-09 | $34.23 | $208.36 | 1,872,500 | — | — |
| 2025-09-08 | $34.30 | $208.79 | 1,510,100 | — | — |
| 2025-09-05 | $34.57 | $210.43 | 1,911,900 | — | — |
| 2025-09-04 | $34.42 | $209.52 | 1,531,300 | — | — |
| 2025-09-03 | $33.98 | $206.84 | 1,212,400 | — | — |
| 2025-09-02 | $34.25 | $208.48 | 1,520,800 | — | — |
| 2025-08-29 | $34.64 | $210.86 | 1,500,800 | — | — |
| 2025-08-28 | $34.61 | $210.67 | 1,260,700 | — | — |
| 2025-08-27 | $35.01 | $213.11 | 1,402,600 | — | — |
| 2025-08-26 | $34.81 | $211.89 | 1,671,900 | — | — |
| 2025-08-25 | $35.12 | $213.78 | 750,000 | — | — |
| 2025-08-22 | $35.32 | $214.99 | 1,470,900 | — | — |
| 2025-08-21 | $34.79 | $211.77 | 2,800,500 | — | — |
| 2025-08-20 | $34.85 | $212.13 | 3,204,100 | — | — |
| 2025-08-19 | $34.51 | $210.06 | 1,840,000 | — | — |
| 2025-08-18 | $34.59 | $210.55 | 1,988,700 | — | — |
| 2025-08-15 | $35.23 | $214.45 | 1,716,800 | — | — |
| 2025-08-14 | $35.75 | $217.61 | 1,183,000 | — | — |
| 2025-08-13 | $35.93 | $218.71 | 993,100 | — | — |
| 2025-08-12 | $35.24 | $214.51 | 1,092,400 | — | — |
| 2025-08-11 | $35.14 | $213.90 | 5,258,100 | — | — |
| 2025-08-08 | $35.11 | $213.72 | 1,549,600 | — | — |
| 2025-08-07 | $35.46 | $215.85 | 2,460,900 | — | — |
| 2025-08-06 | $36.17 | $220.17 | 1,422,700 | — | — |
| 2025-08-05 | $36.35 | $221.26 | 1,254,500 | — | — |
| 2025-08-04 | $36.87 | $224.43 | 1,574,500 | — | — |
| 2025-08-01 | $36.05 | $219.44 | 1,185,100 | — | — |
| 2025-07-31 | $36.18 | $220.23 | 1,935,800 | — | — |
| 2025-07-30 | $35.74 | $217.55 | 1,119,200 | — | — |
| 2025-07-29 | $35.72 | $217.43 | 1,226,400 | — | — |
| 2025-07-28 | $35.66 | $217.06 | 1,960,400 | — | — |
| 2025-07-25 | $36.03 | $219.32 | 1,560,400 | — | — |
| 2025-07-24 | $35.84 | $218.16 | 1,293,200 | — | — |
| 2025-07-23 | $36.52 | $222.30 | 1,533,800 | — | — |
| 2025-07-22 | $37.14 | $226.07 | 1,625,800 | — | — |
| 2025-07-21 | $36.68 | $223.27 | 1,251,900 | — | — |
| 2025-07-18 | $36.34 | $221.20 | 1,269,800 | — | — |
| 2025-07-17 | $36.02 | $219.26 | 1,796,900 | — | — |
| 2025-07-16 | $35.95 | $218.83 | 1,278,300 | — | — |
| 2025-07-15 | $35.84 | $218.16 | 1,260,300 | — | — |
| 2025-07-14 | $36.30 | $220.96 | 1,414,400 | — | — |
| 2025-07-11 | $35.58 | $216.58 | 1,061,100 | — | — |
| 2025-07-10 | $35.80 | $217.92 | 1,273,000 | — | — |
| 2025-07-09 | $35.63 | $216.88 | 1,558,100 | — | — |
| 2025-07-08 | $35.14 | $213.90 | 1,720,800 | — | — |
| 2025-07-07 | $35.29 | $214.81 | 1,139,200 | — | — |
| 2025-07-03 | $35.40 | $215.48 | 1,497,500 | — | — |
| 2025-07-02 | $35.20 | $214.26 | 2,531,300 | — | — |
| 2025-07-01 | $35.08 | $213.53 | 3,894,700 | — | — |
| 2025-06-30 | $36.42 | $221.69 | 1,595,500 | — | — |
| 2025-06-27 | $36.13 | $219.92 | 1,837,000 | — | — |
| 2025-06-26 | $36.05 | $219.44 | 2,500,300 | — | — |
| 2025-06-25 | $35.71 | $217.37 | 1,418,500 | — | — |
| 2025-06-24 | $36.49 | $222.12 | 2,810,100 | — | — |
| 2025-06-23 | $36.40 | $221.57 | 1,176,100 | — | — |
| 2025-06-20 | $36.32 | $221.08 | 2,447,300 | — | — |
| 2025-06-18 | $36.37 | $221.39 | 2,091,500 | — | — |
| 2025-06-17 | $36.23 | $220.53 | 1,524,800 | — | — |
| 2025-06-16 | $35.90 | $218.52 | 1,540,200 | — | — |
| 2025-06-13 | $36.20 | $218.07 | 1,978,100 | — | — |
| 2025-06-12 | $36.59 | $220.42 | 1,370,100 | — | — |
| 2025-06-11 | $36.05 | $217.16 | 962,500 | — | — |
| 2025-06-10 | $36.07 | $217.29 | 2,762,500 | — | — |
| 2025-06-09 | $35.53 | $214.03 | 1,222,800 | — | — |
| 2025-06-06 | $35.51 | $213.91 | 1,077,300 | — | — |
| 2025-06-05 | $35.34 | $212.89 | 1,364,400 | — | — |
| 2025-06-04 | $35.46 | $213.61 | 1,975,300 | — | — |
| 2025-06-03 | $36.26 | $218.43 | 1,503,200 | — | — |
| 2025-06-02 | $36.49 | $219.82 | 1,892,100 | — | — |
| 2025-05-30 | $36.06 | $217.23 | 1,971,700 | — | — |
| 2025-05-29 | $35.90 | $216.26 | 1,763,900 | — | — |
| 2025-05-28 | $35.61 | $214.51 | 1,565,300 | — | — |
| 2025-05-27 | $36.13 | $217.65 | 1,736,600 | — | — |
| 2025-05-23 | $36.08 | $217.35 | 1,320,300 | — | — |
| 2025-05-22 | $35.59 | $214.39 | 1,697,900 | — | — |
| 2025-05-21 | $35.60 | $214.45 | 1,651,900 | — | — |
| 2025-05-20 | $36.03 | $217.04 | 2,685,700 | — | — |
| 2025-05-19 | $35.93 | $216.44 | 1,539,400 | — | — |
| 2025-05-16 | $35.48 | $213.73 | 1,432,100 | — | — |
| 2025-05-15 | $35.31 | $212.71 | 2,226,200 | — | — |
| 2025-05-14 | $34.53 | $208.01 | 1,946,400 | — | — |
| 2025-05-13 | $34.65 | $208.73 | 2,031,700 | — | — |
| 2025-05-12 | $34.48 | $207.71 | 1,782,900 | — | — |
| 2025-05-09 | $35.00 | $210.84 | 1,455,300 | — | — |
| 2025-05-08 | $34.93 | $210.42 | 3,556,300 | — | — |
| 2025-05-07 | $33.57 | $202.23 | 2,361,200 | — | — |
| 2025-05-06 | $33.54 | $202.04 | 1,492,700 | — | — |
| 2025-05-05 | $33.52 | $201.92 | 1,415,800 | — | — |
| 2025-05-02 | $33.45 | $201.50 | 1,458,100 | — | — |
| 2025-05-01 | $33.07 | $199.21 | 1,473,300 | — | — |
| 2025-04-30 | $32.79 | $197.53 | 2,024,500 | — | — |
| 2025-04-29 | $32.75 | $197.29 | 2,692,100 | — | — |
| 2025-04-28 | $32.68 | $196.86 | 1,533,900 | — | — |
| 2025-04-25 | $32.63 | $196.56 | 1,089,100 | — | — |
| 2025-04-24 | $32.69 | $196.92 | 1,356,600 | — | — |
| 2025-04-23 | $32.75 | $197.29 | 2,763,500 | — | — |
| 2025-04-22 | $32.83 | $197.77 | 7,481,200 | — | — |
| 2025-04-21 | $32.41 | $195.24 | 1,608,400 | — | — |
| 2025-04-17 | $33.15 | $199.70 | 1,744,500 | — | — |
| 2025-04-16 | $32.80 | $197.59 | 2,394,500 | — | — |
| 2025-04-15 | $32.07 | $193.19 | 1,749,700 | — | — |
| 2025-04-14 | $31.99 | $192.71 | 1,230,400 | — | — |
| 2025-04-11 | $31.52 | $189.88 | 1,549,800 | — | — |
| 2025-04-10 | $30.96 | $186.50 | 1,694,900 | — | — |
| 2025-04-09 | $31.27 | $188.37 | 3,851,400 | — | — |
| 2025-04-08 | $30.18 | $181.80 | 2,312,200 | — | — |
| 2025-04-07 | $30.51 | $183.79 | 3,563,000 | — | — |
| 2025-04-04 | $31.02 | $186.86 | 3,424,500 | — | — |
| 2025-04-03 | $32.38 | $195.06 | 2,133,600 | — | — |
| 2025-04-02 | $33.71 | $203.07 | 1,333,000 | — | — |
| 2025-04-01 | $33.50 | $201.80 | 3,178,800 | — | — |
| 2025-03-31 | $33.07 | $199.21 | 1,710,500 | — | — |
| 2025-03-28 | $32.86 | $197.95 | 2,147,400 | — | — |
| 2025-03-27 | $32.94 | $198.43 | 1,180,900 | — | — |
| 2025-03-26 | $33.04 | $199.03 | 1,337,500 | — | — |
| 2025-03-25 | $32.83 | $197.77 | 1,594,100 | — | — |
| 2025-03-24 | $33.14 | $199.63 | 1,611,500 | — | — |
| 2025-03-21 | $33.20 | $200.00 | 2,867,500 | — | — |
| 2025-03-20 | $33.61 | $202.47 | 3,547,600 | — | — |
| 2025-03-19 | $33.15 | $199.70 | 2,577,900 | — | — |
| 2025-03-18 | $32.92 | $198.31 | 3,142,300 | — | — |
| 2025-03-17 | $33.04 | $199.03 | 1,814,800 | — | — |
| 2025-03-14 | $33.12 | $197.26 | 2,619,100 | — | — |
| 2025-03-13 | $31.98 | $190.47 | 1,602,900 | — | — |
| 2025-03-12 | $32.25 | $192.07 | 2,561,700 | — | — |
| 2025-03-11 | $32.38 | $192.85 | 2,320,300 | — | — |
| 2025-03-10 | $32.48 | $193.44 | 2,573,200 | — | — |
| 2025-03-07 | $33.02 | $196.66 | 1,753,100 | — | — |
| 2025-03-06 | $32.84 | $195.59 | 1,406,300 | — | — |
| 2025-03-05 | $33.11 | $197.20 | 1,757,200 | — | — |
| 2025-03-04 | $33.05 | $196.84 | 1,917,300 | — | — |
| 2025-03-03 | $33.99 | $202.44 | 1,681,500 | — | — |
| 2025-02-28 | $34.16 | $203.45 | 2,842,600 | — | — |
| 2025-02-27 | $33.23 | $197.91 | 1,746,200 | — | — |
| 2025-02-26 | $33.15 | $197.43 | 1,692,700 | — | — |
| 2025-02-25 | $33.36 | $198.68 | 1,216,400 | — | — |
| 2025-02-24 | $33.29 | $198.27 | 1,906,800 | — | — |
| 2025-02-21 | $33.04 | $196.78 | 2,850,800 | — | — |
| 2025-02-20 | $32.75 | $195.05 | 3,021,100 | — | — |
| 2025-02-19 | $32.70 | $194.75 | 1,995,600 | — | — |
| 2025-02-18 | $33.04 | $196.78 | 2,980,300 | — | — |
| 2025-02-14 | $32.28 | $192.25 | 1,202,900 | — | — |
| 2025-02-13 | $32.35 | $192.67 | 2,252,300 | — | — |
| 2025-02-12 | $32.32 | $192.49 | 3,467,000 | — | — |
| 2025-02-11 | $32.14 | $191.42 | 2,493,200 | — | — |
| 2025-02-10 | $31.53 | $187.79 | 2,057,100 | — | — |
| 2025-02-07 | $32.00 | $190.59 | 3,406,800 | — | — |
| 2025-02-06 | $32.01 | $190.64 | 3,076,700 | — | — |
| 2025-02-05 | $31.38 | $186.89 | 1,756,400 | — | — |
| 2025-02-04 | $31.06 | $184.99 | 1,209,700 | — | — |
| 2025-02-03 | $31.02 | $184.75 | 1,209,100 | — | — |
| 2025-01-31 | $30.73 | $183.02 | 2,868,600 | — | — |
| 2025-01-30 | $30.99 | $184.57 | 1,832,500 | — | — |
| 2025-01-29 | $29.81 | $177.54 | 2,277,800 | — | — |
| 2025-01-28 | $30.41 | $181.12 | 2,446,200 | — | — |
| 2025-01-27 | $30.80 | $183.44 | 3,059,800 | — | — |
| 2025-01-24 | $30.32 | $180.58 | 1,445,900 | — | — |
| 2025-01-23 | $30.52 | $181.77 | 1,186,700 | — | — |
| 2025-01-22 | $30.23 | $180.04 | 1,544,200 | — | — |
| 2025-01-21 | $30.55 | $181.95 | 1,585,500 | — | — |
| 2025-01-17 | $30.09 | $179.21 | 1,144,900 | — | — |
| 2025-01-16 | $29.98 | $178.55 | 1,797,400 | — | — |
| 2025-01-15 | $29.32 | $174.62 | 2,053,200 | — | — |
| 2025-01-14 | $29.39 | $175.04 | 2,618,200 | — | — |
| 2025-01-13 | $28.82 | $171.65 | 2,386,700 | — | — |
| 2025-01-10 | $28.30 | $168.55 | 1,499,000 | — | — |
| 2025-01-08 | $28.49 | $169.68 | 1,479,800 | — | — |
| 2025-01-07 | $28.35 | $168.85 | 1,624,000 | — | — |
| 2025-01-06 | $28.00 | $166.76 | 2,440,500 | — | — |
| 2025-01-03 | $28.63 | $170.51 | 1,106,900 | — | — |
| 2025-01-02 | $28.28 | $168.43 | 1,178,300 | — | — |