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 | $53.36 | $176.06 | 6,050,800 | — | — |
| 2025-12-30 | $54.31 | $177.48 | 4,956,000 | — | — |
| 2025-12-29 | $54.50 | $178.10 | 4,354,300 | — | — |
| 2025-12-26 | $54.99 | $179.70 | 3,905,300 | — | — |
| 2025-12-24 | $54.94 | $179.54 | 3,536,100 | — | — |
| 2025-12-23 | $54.49 | $178.07 | 6,205,900 | — | — |
| 2025-12-22 | $54.87 | $179.31 | 7,654,100 | — | — |
| 2025-12-19 | $54.16 | $176.99 | 24,506,700 | — | — |
| 2025-12-18 | $53.87 | $176.04 | 9,095,600 | — | — |
| 2025-12-17 | $53.74 | $175.61 | 9,936,400 | — | — |
| 2025-12-16 | $53.47 | $174.73 | 9,658,400 | — | — |
| 2025-12-15 | $53.71 | $175.52 | 12,045,500 | — | — |
| 2025-12-12 | $53.42 | $174.57 | 9,239,700 | — | — |
| 2025-12-11 | $53.58 | $175.09 | 10,115,700 | — | — |
| 2025-12-10 | $53.56 | $175.03 | 10,355,300 | — | — |
| 2025-12-09 | $51.57 | $168.52 | 9,187,300 | — | — |
| 2025-12-08 | $51.41 | $168.00 | 7,502,700 | — | — |
| 2025-12-05 | $51.26 | $167.51 | 7,693,500 | — | — |
| 2025-12-04 | $51.37 | $167.87 | 7,917,400 | — | — |
| 2025-12-03 | $50.93 | $166.43 | 9,578,400 | — | — |
| 2025-12-02 | $49.68 | $162.35 | 10,791,800 | — | — |
| 2025-12-01 | $49.41 | $161.46 | 8,975,600 | — | — |
| 2025-11-28 | $49.05 | $160.29 | 3,280,100 | — | — |
| 2025-11-26 | $48.95 | $159.96 | 4,452,700 | — | — |
| 2025-11-25 | $48.91 | $159.83 | 10,153,100 | — | — |
| 2025-11-24 | $47.75 | $156.04 | 10,955,800 | — | — |
| 2025-11-21 | $47.78 | $156.14 | 7,874,000 | — | — |
| 2025-11-20 | $46.49 | $151.92 | 8,172,200 | — | — |
| 2025-11-19 | $46.80 | $152.94 | 8,899,100 | — | — |
| 2025-11-18 | $45.92 | $150.06 | 8,035,200 | — | — |
| 2025-11-17 | $45.47 | $148.59 | 7,832,100 | — | — |
| 2025-11-14 | $47.10 | $153.92 | 6,121,500 | — | — |
| 2025-11-13 | $47.31 | $154.60 | 6,287,900 | — | — |
| 2025-11-12 | $47.89 | $156.50 | 5,664,400 | — | — |
| 2025-11-11 | $47.62 | $155.62 | 4,751,600 | — | — |
| 2025-11-10 | $47.58 | $155.48 | 5,685,900 | — | — |
| 2025-11-07 | $47.32 | $154.63 | 6,870,400 | — | — |
| 2025-11-06 | $46.85 | $153.10 | 7,170,000 | — | — |
| 2025-11-05 | $46.74 | $152.74 | 5,577,200 | — | — |
| 2025-11-04 | $46.43 | $151.73 | 7,204,300 | — | — |
| 2025-11-03 | $46.62 | $152.35 | 10,455,200 | — | — |
| 2025-10-31 | $46.68 | $152.54 | 9,636,200 | — | — |
| 2025-10-30 | $46.84 | $153.07 | 7,191,000 | — | — |
| 2025-10-29 | $46.64 | $152.41 | 8,829,500 | — | — |
| 2025-10-28 | $47.27 | $154.47 | 7,549,200 | — | — |
| 2025-10-27 | $47.80 | $156.20 | 10,275,400 | — | — |
| 2025-10-24 | $48.26 | $157.71 | 10,982,500 | — | — |
| 2025-10-23 | $47.82 | $156.27 | 12,065,700 | — | — |
| 2025-10-22 | $47.33 | $154.67 | 8,497,400 | — | — |
| 2025-10-21 | $47.61 | $155.58 | 11,278,200 | — | — |
| 2025-10-20 | $47.10 | $153.92 | 9,439,000 | — | — |
| 2025-10-17 | $45.69 | $149.31 | 14,032,400 | — | — |
| 2025-10-16 | $45.65 | $149.18 | 21,622,900 | — | — |
| 2025-10-15 | $46.45 | $151.79 | 11,325,200 | — | — |
| 2025-10-14 | $47.09 | $153.88 | 8,844,600 | — | — |
| 2025-10-13 | $46.16 | $150.84 | 6,896,400 | — | — |
| 2025-10-10 | $45.28 | $147.97 | 12,468,400 | — | — |
| 2025-10-09 | $47.10 | $153.92 | 7,011,500 | — | — |
| 2025-10-08 | $46.99 | $153.56 | 5,315,700 | — | — |
| 2025-10-07 | $47.50 | $155.22 | 6,619,000 | — | — |
| 2025-10-06 | $47.72 | $155.94 | 8,426,600 | — | — |
| 2025-10-03 | $48.07 | $157.09 | 9,291,100 | — | — |
| 2025-10-02 | $47.91 | $156.56 | 8,468,600 | — | — |
| 2025-10-01 | $47.88 | $156.46 | 9,419,800 | — | — |
| 2025-09-30 | $48.33 | $157.94 | 10,181,200 | — | — |
| 2025-09-29 | $48.99 | $158.39 | 9,379,500 | — | — |
| 2025-09-26 | $49.44 | $159.85 | 8,309,500 | — | — |
| 2025-09-25 | $49.03 | $158.52 | 7,199,000 | — | — |
| 2025-09-24 | $49.18 | $159.01 | 6,621,100 | — | — |
| 2025-09-23 | $49.35 | $159.56 | 9,970,900 | — | — |
| 2025-09-22 | $49.49 | $160.01 | 7,669,900 | — | — |
| 2025-09-19 | $50.41 | $162.98 | 20,595,300 | — | — |
| 2025-09-18 | $50.21 | $162.34 | 12,345,900 | — | — |
| 2025-09-17 | $49.61 | $160.40 | 12,828,100 | — | — |
| 2025-09-16 | $48.39 | $156.45 | 13,158,800 | — | — |
| 2025-09-15 | $49.29 | $159.36 | 7,729,900 | — | — |
| 2025-09-12 | $49.13 | $158.85 | 8,103,200 | — | — |
| 2025-09-11 | $49.32 | $159.46 | 8,636,500 | — | — |
| 2025-09-10 | $49.20 | $159.07 | 9,988,700 | — | — |
| 2025-09-09 | $49.37 | $159.62 | 17,261,800 | — | — |
| 2025-09-08 | $48.65 | $157.29 | 8,543,600 | — | — |
| 2025-09-05 | $48.80 | $157.78 | 8,041,000 | — | — |
| 2025-09-04 | $49.17 | $158.97 | 5,564,600 | — | — |
| 2025-09-03 | $48.54 | $156.94 | 8,335,500 | — | — |
| 2025-09-02 | $48.52 | $156.87 | 7,053,600 | — | — |
| 2025-08-29 | $48.83 | $157.88 | 12,069,900 | — | — |
| 2025-08-28 | $48.67 | $157.36 | 10,464,800 | — | — |
| 2025-08-27 | $48.76 | $157.65 | 9,492,900 | — | — |
| 2025-08-26 | $48.57 | $157.03 | 9,280,600 | — | — |
| 2025-08-25 | $48.16 | $155.71 | 7,520,800 | — | — |
| 2025-08-22 | $48.28 | $156.10 | 12,679,300 | — | — |
| 2025-08-21 | $46.17 | $149.28 | 4,976,000 | — | — |
| 2025-08-20 | $46.41 | $150.05 | 7,720,200 | — | — |
| 2025-08-19 | $46.21 | $149.40 | 5,597,400 | — | — |
| 2025-08-18 | $46.11 | $149.08 | 5,892,900 | — | — |
| 2025-08-15 | $45.93 | $148.50 | 8,995,400 | — | — |
| 2025-08-14 | $46.83 | $151.41 | 6,181,100 | — | — |
| 2025-08-13 | $46.61 | $150.70 | 10,438,100 | — | — |
| 2025-08-12 | $45.77 | $147.98 | 8,836,600 | — | — |
| 2025-08-11 | $44.56 | $144.07 | 7,201,900 | — | — |
| 2025-08-08 | $44.86 | $145.04 | 6,067,000 | — | — |
| 2025-08-07 | $44.09 | $142.55 | 5,412,500 | — | — |
| 2025-08-06 | $44.44 | $143.68 | 5,854,700 | — | — |
| 2025-08-05 | $44.56 | $144.07 | 8,020,600 | — | — |
| 2025-08-04 | $44.42 | $143.62 | 6,515,800 | — | — |
| 2025-08-01 | $43.94 | $142.07 | 9,632,900 | — | — |
| 2025-07-31 | $44.96 | $145.36 | 11,817,100 | — | — |
| 2025-07-30 | $45.88 | $148.34 | 11,488,700 | — | — |
| 2025-07-29 | $46.09 | $149.02 | 10,034,100 | — | — |
| 2025-07-28 | $46.09 | $149.02 | 6,597,600 | — | — |
| 2025-07-25 | $46.32 | $149.76 | 8,082,200 | — | — |
| 2025-07-24 | $46.06 | $148.92 | 9,025,600 | — | — |
| 2025-07-23 | $46.29 | $149.66 | 10,145,800 | — | — |
| 2025-07-22 | $46.16 | $149.24 | 10,511,800 | — | — |
| 2025-07-21 | $45.78 | $148.01 | 10,538,100 | — | — |
| 2025-07-18 | $45.69 | $147.72 | 15,539,700 | — | — |
| 2025-07-17 | $45.21 | $146.17 | 25,242,800 | — | — |
| 2025-07-16 | $45.68 | $147.69 | 21,086,500 | — | — |
| 2025-07-15 | $45.69 | $147.72 | 15,895,100 | — | — |
| 2025-07-14 | $47.06 | $152.15 | 13,464,200 | — | — |
| 2025-07-11 | $47.14 | $152.41 | 11,510,200 | — | — |
| 2025-07-10 | $47.57 | $153.80 | 8,606,300 | — | — |
| 2025-07-09 | $47.30 | $152.93 | 9,179,400 | — | — |
| 2025-07-08 | $47.66 | $154.09 | 13,523,600 | — | — |
| 2025-07-07 | $47.78 | $154.48 | 14,353,700 | — | — |
| 2025-07-03 | $47.93 | $154.97 | 7,036,300 | — | — |
| 2025-07-02 | $47.49 | $153.54 | 15,421,800 | — | — |
| 2025-07-01 | $46.49 | $150.31 | 16,514,400 | — | — |
| 2025-06-30 | $45.25 | $146.30 | 13,621,100 | — | — |
| 2025-06-27 | $45.76 | $146.33 | 15,796,400 | — | — |
| 2025-06-26 | $45.62 | $145.89 | 13,437,100 | — | — |
| 2025-06-25 | $44.82 | $143.33 | 8,481,800 | — | — |
| 2025-06-24 | $44.54 | $142.43 | 10,996,900 | — | — |
| 2025-06-23 | $44.09 | $140.99 | 12,500,800 | — | — |
| 2025-06-20 | $43.29 | $138.43 | 22,312,700 | — | — |
| 2025-06-18 | $43.27 | $138.37 | 12,696,500 | — | — |
| 2025-06-17 | $42.69 | $136.52 | 10,921,100 | — | — |
| 2025-06-16 | $43.15 | $137.99 | 14,247,900 | — | — |
| 2025-06-13 | $42.99 | $137.48 | 9,468,800 | — | — |
| 2025-06-12 | $44.16 | $141.22 | 9,552,800 | — | — |
| 2025-06-11 | $44.20 | $141.34 | 13,017,700 | — | — |
| 2025-06-10 | $45.24 | $144.67 | 5,792,500 | — | — |
| 2025-06-09 | $44.87 | $143.49 | 5,605,000 | — | — |
| 2025-06-06 | $44.77 | $143.17 | 7,647,700 | — | — |
| 2025-06-05 | $43.68 | $139.68 | 6,079,100 | — | — |
| 2025-06-04 | $43.90 | $140.39 | 6,980,500 | — | — |
| 2025-06-03 | $44.38 | $141.92 | 10,105,600 | — | — |
| 2025-06-02 | $43.62 | $139.49 | 6,159,500 | — | — |
| 2025-05-30 | $43.59 | $139.39 | 9,784,900 | — | — |
| 2025-05-29 | $43.76 | $139.94 | 6,372,800 | — | — |
| 2025-05-28 | $43.23 | $138.24 | 4,800,100 | — | — |
| 2025-05-27 | $43.74 | $139.87 | 6,500,400 | — | — |
| 2025-05-23 | $42.94 | $137.32 | 5,798,500 | — | — |
| 2025-05-22 | $43.12 | $137.89 | 6,608,900 | — | — |
| 2025-05-21 | $42.89 | $137.16 | 6,298,600 | — | — |
| 2025-05-20 | $44.41 | $142.02 | 6,605,400 | — | — |
| 2025-05-19 | $44.79 | $143.23 | 5,717,500 | — | — |
| 2025-05-16 | $44.92 | $143.65 | 7,369,200 | — | — |
| 2025-05-15 | $44.58 | $142.56 | 6,533,800 | — | — |
| 2025-05-14 | $44.23 | $141.44 | 5,877,300 | — | — |
| 2025-05-13 | $44.37 | $141.89 | 10,139,300 | — | — |
| 2025-05-12 | $44.01 | $140.74 | 12,301,800 | — | — |
| 2025-05-09 | $42.02 | $134.37 | 6,997,700 | — | — |
| 2025-05-08 | $42.14 | $134.76 | 8,840,400 | — | — |
| 2025-05-07 | $41.30 | $132.07 | 8,325,800 | — | — |
| 2025-05-06 | $40.98 | $131.05 | 5,271,100 | — | — |
| 2025-05-05 | $41.46 | $132.58 | 5,230,500 | — | — |
| 2025-05-02 | $41.47 | $132.61 | 9,089,500 | — | — |
| 2025-05-01 | $40.50 | $129.51 | 7,192,000 | — | — |
| 2025-04-30 | $40.34 | $129.00 | 10,563,200 | — | — |
| 2025-04-29 | $40.50 | $129.51 | 8,390,000 | — | — |
| 2025-04-28 | $40.18 | $128.49 | 5,264,900 | — | — |
| 2025-04-25 | $39.92 | $127.66 | 6,432,700 | — | — |
| 2025-04-24 | $40.05 | $128.07 | 9,478,300 | — | — |
| 2025-04-23 | $39.51 | $126.35 | 12,753,700 | — | — |
| 2025-04-22 | $39.00 | $124.72 | 8,311,400 | — | — |
| 2025-04-21 | $37.81 | $120.91 | 11,261,300 | — | — |
| 2025-04-17 | $38.20 | $122.16 | 12,538,500 | — | — |
| 2025-04-16 | $37.82 | $120.94 | 17,381,600 | — | — |
| 2025-04-15 | $38.63 | $123.53 | 11,717,300 | — | — |
| 2025-04-14 | $38.20 | $122.16 | 12,809,900 | — | — |
| 2025-04-11 | $37.86 | $121.07 | 18,556,300 | — | — |
| 2025-04-10 | $37.25 | $119.12 | 20,954,100 | — | — |
| 2025-04-09 | $39.30 | $125.68 | 22,911,600 | — | — |
| 2025-04-08 | $36.40 | $116.40 | 18,709,400 | — | — |
| 2025-04-07 | $36.80 | $117.68 | 21,816,400 | — | — |
| 2025-04-04 | $36.83 | $117.78 | 19,859,300 | — | — |
| 2025-04-03 | $38.79 | $124.04 | 16,695,400 | — | — |
| 2025-04-02 | $43.01 | $137.54 | 10,427,100 | — | — |
| 2025-04-01 | $41.77 | $133.57 | 9,514,200 | — | — |
| 2025-03-31 | $42.22 | $135.01 | 10,548,400 | — | — |
| 2025-03-28 | $42.26 | $133.54 | 7,154,100 | — | — |
| 2025-03-27 | $43.23 | $136.61 | 8,171,600 | — | — |
| 2025-03-26 | $43.77 | $138.31 | 9,585,400 | — | — |
| 2025-03-25 | $43.70 | $138.09 | 7,377,800 | — | — |
| 2025-03-24 | $43.76 | $138.28 | 8,235,200 | — | — |
| 2025-03-21 | $42.84 | $135.37 | 69,001,600 | — | — |
| 2025-03-20 | $42.61 | $134.65 | 9,203,000 | — | — |
| 2025-03-19 | $42.68 | $134.87 | 12,043,400 | — | — |
| 2025-03-18 | $42.28 | $133.61 | 13,725,500 | — | — |
| 2025-03-17 | $42.18 | $133.29 | 9,851,300 | — | — |
| 2025-03-14 | $42.02 | $132.78 | 12,739,900 | — | — |
| 2025-03-13 | $40.92 | $129.31 | 9,565,400 | — | — |
| 2025-03-12 | $41.68 | $131.71 | 13,661,400 | — | — |
| 2025-03-11 | $41.56 | $131.33 | 17,587,400 | — | — |
| 2025-03-10 | $42.37 | $133.89 | 18,143,800 | — | — |
| 2025-03-07 | $44.72 | $141.32 | 10,793,200 | — | — |
| 2025-03-06 | $44.38 | $140.24 | 9,879,700 | — | — |
| 2025-03-05 | $44.67 | $141.16 | 8,956,600 | — | — |
| 2025-03-04 | $44.61 | $140.97 | 10,798,400 | — | — |
| 2025-03-03 | $46.24 | $146.12 | 9,676,000 | — | — |
| 2025-02-28 | $46.90 | $148.20 | 10,100,600 | — | — |
| 2025-02-27 | $46.28 | $146.25 | 6,315,400 | — | — |
| 2025-02-26 | $45.75 | $144.57 | 9,056,100 | — | — |
| 2025-02-25 | $45.91 | $145.08 | 12,635,700 | — | — |
| 2025-02-24 | $45.61 | $144.13 | 8,069,300 | — | — |
| 2025-02-21 | $45.87 | $144.95 | 9,327,000 | — | — |
| 2025-02-20 | $46.76 | $147.76 | 6,909,100 | — | — |
| 2025-02-19 | $47.12 | $148.90 | 10,999,200 | — | — |
| 2025-02-18 | $47.94 | $151.49 | 5,459,800 | — | — |
| 2025-02-14 | $47.75 | $150.89 | 5,398,900 | — | — |
| 2025-02-13 | $47.39 | $149.75 | 6,352,200 | — | — |
| 2025-02-12 | $47.49 | $150.07 | 6,180,100 | — | — |
| 2025-02-11 | $47.59 | $150.38 | 7,744,900 | — | — |
| 2025-02-10 | $46.88 | $148.14 | 8,459,800 | — | — |
| 2025-02-07 | $47.23 | $149.25 | 8,115,000 | — | — |
| 2025-02-06 | $47.74 | $150.86 | 9,101,100 | — | — |
| 2025-02-05 | $47.38 | $149.72 | 10,811,100 | — | — |
| 2025-02-04 | $47.45 | $149.94 | 10,381,200 | — | — |
| 2025-02-03 | $46.87 | $148.11 | 10,881,000 | — | — |
| 2025-01-31 | $47.78 | $150.99 | 11,182,500 | — | — |
| 2025-01-30 | $48.00 | $151.68 | 6,683,500 | — | — |
| 2025-01-29 | $47.66 | $150.61 | 15,331,400 | — | — |
| 2025-01-28 | $48.44 | $153.07 | 12,309,600 | — | — |
| 2025-01-27 | $49.54 | $156.55 | 5,987,300 | — | — |
| 2025-01-24 | $49.07 | $155.06 | 8,259,500 | — | — |
| 2025-01-23 | $48.43 | $153.04 | 8,138,800 | — | — |
| 2025-01-22 | $48.63 | $153.67 | 9,541,100 | — | — |
| 2025-01-21 | $49.32 | $155.85 | 11,643,900 | — | — |
| 2025-01-17 | $48.36 | $152.82 | 14,835,700 | — | — |
| 2025-01-16 | $48.03 | $151.78 | 19,043,000 | — | — |
| 2025-01-15 | $50.90 | $160.84 | 13,935,600 | — | — |
| 2025-01-14 | $49.06 | $155.03 | 8,753,200 | — | — |
| 2025-01-13 | $48.39 | $152.91 | 9,164,700 | — | — |
| 2025-01-10 | $47.38 | $149.72 | 8,528,500 | — | — |
| 2025-01-08 | $48.52 | $153.32 | 5,955,500 | — | — |
| 2025-01-07 | $48.70 | $153.89 | 6,014,300 | — | — |
| 2025-01-06 | $48.73 | $153.99 | 7,261,800 | — | — |
| 2025-01-03 | $48.86 | $154.40 | 6,418,900 | — | — |
| 2025-01-02 | $47.86 | $151.24 | 6,227,800 | — | — |