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 | $52.75 | $289.38 | 240,500 | — | — |
| 2025-12-30 | $53.02 | $290.86 | 133,800 | — | — |
| 2025-12-29 | $53.13 | $291.47 | 134,500 | — | — |
| 2025-12-26 | $53.15 | $291.58 | 118,900 | — | — |
| 2025-12-24 | $53.24 | $292.07 | 84,500 | — | — |
| 2025-12-23 | $53.04 | $290.97 | 121,300 | — | — |
| 2025-12-22 | $53.15 | $291.58 | 204,400 | — | — |
| 2025-12-19 | $53.84 | $295.36 | 382,700 | — | — |
| 2025-12-18 | $54.55 | $299.26 | 179,900 | — | — |
| 2025-12-17 | $55.13 | $302.44 | 206,500 | — | — |
| 2025-12-16 | $54.49 | $298.93 | 160,800 | — | — |
| 2025-12-15 | $54.70 | $300.08 | 186,200 | — | — |
| 2025-12-12 | $53.96 | $296.02 | 140,200 | — | — |
| 2025-12-11 | $53.48 | $293.39 | 153,900 | — | — |
| 2025-12-10 | $53.12 | $291.41 | 156,900 | — | — |
| 2025-12-09 | $52.80 | $289.66 | 153,000 | — | — |
| 2025-12-08 | $52.24 | $286.58 | 156,500 | — | — |
| 2025-12-05 | $52.25 | $286.64 | 128,300 | — | — |
| 2025-12-04 | $52.25 | $286.64 | 147,100 | — | — |
| 2025-12-03 | $52.76 | $289.44 | 113,700 | — | — |
| 2025-12-02 | $53.00 | $290.75 | 130,200 | — | — |
| 2025-12-01 | $52.79 | $289.60 | 198,000 | — | — |
| 2025-11-28 | $52.76 | $289.44 | 104,300 | — | — |
| 2025-11-26 | $52.61 | $288.61 | 290,700 | — | — |
| 2025-11-25 | $52.83 | $289.82 | 195,700 | — | — |
| 2025-11-24 | $51.77 | $284.01 | 275,100 | — | — |
| 2025-11-21 | $53.00 | $290.75 | 222,700 | — | — |
| 2025-11-20 | $52.51 | $288.07 | 178,200 | — | — |
| 2025-11-19 | $52.74 | $289.33 | 137,300 | — | — |
| 2025-11-18 | $52.99 | $290.70 | 138,500 | — | — |
| 2025-11-17 | $52.17 | $286.20 | 164,600 | — | — |
| 2025-11-14 | $52.92 | $290.31 | 167,200 | — | — |
| 2025-11-13 | $52.93 | $290.37 | 157,900 | — | — |
| 2025-11-12 | $53.24 | $292.07 | 135,500 | — | — |
| 2025-11-11 | $53.64 | $294.26 | 165,200 | — | — |
| 2025-11-10 | $52.76 | $289.44 | 225,100 | — | — |
| 2025-11-07 | $53.32 | $292.51 | 263,100 | — | — |
| 2025-11-06 | $54.88 | $301.07 | 480,900 | — | — |
| 2025-11-05 | $52.10 | $285.82 | 287,200 | — | — |
| 2025-11-04 | $51.40 | $281.98 | 229,200 | — | — |
| 2025-11-03 | $50.76 | $278.47 | 252,700 | — | — |
| 2025-10-31 | $50.68 | $278.03 | 247,000 | — | — |
| 2025-10-30 | $50.32 | $276.05 | 221,600 | — | — |
| 2025-10-29 | $51.06 | $280.11 | 280,300 | — | — |
| 2025-10-28 | $51.50 | $282.52 | 221,800 | — | — |
| 2025-10-27 | $52.08 | $285.71 | 191,900 | — | — |
| 2025-10-24 | $53.40 | $292.95 | 100,800 | — | — |
| 2025-10-23 | $53.52 | $293.61 | 122,100 | — | — |
| 2025-10-22 | $53.55 | $293.77 | 137,500 | — | — |
| 2025-10-21 | $52.95 | $290.48 | 222,100 | — | — |
| 2025-10-20 | $53.35 | $292.67 | 146,800 | — | — |
| 2025-10-17 | $53.67 | $294.43 | 127,600 | — | — |
| 2025-10-16 | $52.81 | $289.71 | 155,600 | — | — |
| 2025-10-15 | $53.24 | $292.07 | 109,400 | — | — |
| 2025-10-14 | $53.28 | $292.29 | 124,000 | — | — |
| 2025-10-13 | $52.55 | $288.28 | 201,200 | — | — |
| 2025-10-10 | $52.74 | $289.33 | 183,200 | — | — |
| 2025-10-09 | $53.59 | $289.49 | 216,600 | — | — |
| 2025-10-08 | $54.43 | $294.03 | 151,300 | — | — |
| 2025-10-07 | $54.53 | $294.57 | 188,500 | — | — |
| 2025-10-06 | $54.97 | $296.95 | 210,300 | — | — |
| 2025-10-03 | $55.44 | $299.49 | 245,400 | — | — |
| 2025-10-02 | $55.88 | $301.86 | 166,500 | — | — |
| 2025-10-01 | $55.78 | $301.32 | 202,700 | — | — |
| 2025-09-30 | $55.87 | $301.81 | 155,600 | — | — |
| 2025-09-29 | $55.13 | $297.81 | 198,900 | — | — |
| 2025-09-26 | $56.29 | $304.08 | 288,700 | — | — |
| 2025-09-25 | $54.93 | $296.73 | 162,800 | — | — |
| 2025-09-24 | $54.84 | $296.24 | 132,500 | — | — |
| 2025-09-23 | $54.87 | $296.41 | 203,600 | — | — |
| 2025-09-22 | $54.60 | $294.95 | 218,500 | — | — |
| 2025-09-19 | $55.26 | $298.51 | 910,500 | — | — |
| 2025-09-18 | $56.24 | $303.81 | 216,700 | — | — |
| 2025-09-17 | $56.36 | $304.46 | 214,500 | — | — |
| 2025-09-16 | $55.44 | $299.49 | 182,900 | — | — |
| 2025-09-15 | $54.92 | $296.68 | 183,900 | — | — |
| 2025-09-12 | $55.45 | $299.54 | 129,300 | — | — |
| 2025-09-11 | $56.14 | $303.27 | 228,400 | — | — |
| 2025-09-10 | $55.50 | $299.81 | 161,500 | — | — |
| 2025-09-09 | $54.97 | $296.95 | 176,000 | — | — |
| 2025-09-08 | $55.55 | $300.08 | 180,000 | — | — |
| 2025-09-05 | $55.51 | $299.86 | 251,400 | — | — |
| 2025-09-04 | $54.93 | $296.73 | 210,800 | — | — |
| 2025-09-03 | $55.12 | $297.76 | 197,100 | — | — |
| 2025-09-02 | $55.28 | $298.62 | 182,800 | — | — |
| 2025-08-29 | $55.95 | $302.24 | 224,700 | — | — |
| 2025-08-28 | $55.29 | $298.68 | 193,900 | — | — |
| 2025-08-27 | $55.33 | $298.89 | 162,900 | — | — |
| 2025-08-26 | $54.90 | $296.57 | 217,700 | — | — |
| 2025-08-25 | $55.88 | $301.86 | 151,900 | — | — |
| 2025-08-22 | $56.67 | $306.13 | 221,600 | — | — |
| 2025-08-21 | $55.83 | $301.59 | 198,000 | — | — |
| 2025-08-20 | $55.39 | $299.22 | 239,000 | — | — |
| 2025-08-19 | $54.69 | $295.43 | 205,500 | — | — |
| 2025-08-18 | $54.07 | $292.08 | 160,000 | — | — |
| 2025-08-15 | $53.45 | $288.74 | 327,700 | — | — |
| 2025-08-14 | $52.91 | $285.82 | 203,000 | — | — |
| 2025-08-13 | $53.61 | $289.60 | 190,600 | — | — |
| 2025-08-12 | $54.13 | $292.41 | 234,900 | — | — |
| 2025-08-11 | $53.45 | $288.74 | 321,700 | — | — |
| 2025-08-08 | $52.37 | $282.90 | 315,800 | — | — |
| 2025-08-07 | $51.66 | $279.07 | 584,500 | — | — |
| 2025-08-06 | $54.52 | $294.52 | 181,800 | — | — |
| 2025-08-05 | $53.99 | $291.65 | 203,700 | — | — |
| 2025-08-04 | $53.40 | $288.47 | 201,300 | — | — |
| 2025-08-01 | $53.99 | $291.65 | 229,600 | — | — |
| 2025-07-31 | $54.47 | $294.25 | 258,600 | — | — |
| 2025-07-30 | $54.75 | $295.76 | 328,200 | — | — |
| 2025-07-29 | $54.84 | $296.24 | 210,400 | — | — |
| 2025-07-28 | $54.06 | $292.03 | 226,900 | — | — |
| 2025-07-25 | $54.87 | $296.41 | 206,800 | — | — |
| 2025-07-24 | $54.85 | $296.30 | 214,700 | — | — |
| 2025-07-23 | $55.78 | $301.32 | 1,096,100 | — | — |
| 2025-07-22 | $54.87 | $296.41 | 461,500 | — | — |
| 2025-07-21 | $54.94 | $296.78 | 259,700 | — | — |
| 2025-07-18 | $54.47 | $294.25 | 197,800 | — | — |
| 2025-07-17 | $55.48 | $299.70 | 275,900 | — | — |
| 2025-07-16 | $55.89 | $301.92 | 378,300 | — | — |
| 2025-07-15 | $54.84 | $296.24 | 280,800 | — | — |
| 2025-07-14 | $55.01 | $297.16 | 420,400 | — | — |
| 2025-07-11 | $58.41 | $311.10 | 334,100 | — | — |
| 2025-07-10 | $58.50 | $311.58 | 342,700 | — | — |
| 2025-07-09 | $57.77 | $307.69 | 267,000 | — | — |
| 2025-07-08 | $57.55 | $306.52 | 274,900 | — | — |
| 2025-07-07 | $57.90 | $308.38 | 270,100 | — | — |
| 2025-07-03 | $58.83 | $313.34 | 99,600 | — | — |
| 2025-07-02 | $58.24 | $310.19 | 224,700 | — | — |
| 2025-07-01 | $57.48 | $306.15 | 187,500 | — | — |
| 2025-06-30 | $58.24 | $310.19 | 200,900 | — | — |
| 2025-06-27 | $58.64 | $312.32 | 300,100 | — | — |
| 2025-06-26 | $59.52 | $317.01 | 354,600 | — | — |
| 2025-06-25 | $58.45 | $311.31 | 291,700 | — | — |
| 2025-06-24 | $59.51 | $316.96 | 180,900 | — | — |
| 2025-06-23 | $59.53 | $317.07 | 183,500 | — | — |
| 2025-06-20 | $58.29 | $310.46 | 1,291,300 | — | — |
| 2025-06-18 | $59.02 | $314.35 | 226,700 | — | — |
| 2025-06-17 | $59.16 | $315.09 | 208,900 | — | — |
| 2025-06-16 | $59.98 | $319.46 | 254,000 | — | — |
| 2025-06-13 | $60.33 | $321.33 | 223,000 | — | — |
| 2025-06-12 | $61.04 | $325.11 | 124,500 | — | — |
| 2025-06-11 | $61.14 | $325.64 | 181,700 | — | — |
| 2025-06-10 | $60.49 | $322.18 | 162,600 | — | — |
| 2025-06-09 | $60.89 | $324.31 | 228,100 | — | — |
| 2025-06-06 | $60.60 | $322.76 | 264,800 | — | — |
| 2025-06-05 | $60.54 | $322.44 | 247,500 | — | — |
| 2025-06-04 | $60.44 | $321.91 | 383,800 | — | — |
| 2025-06-03 | $62.29 | $331.77 | 341,000 | — | — |
| 2025-06-02 | $65.30 | $347.80 | 375,100 | — | — |
| 2025-05-30 | $65.39 | $348.28 | 858,800 | — | — |
| 2025-05-29 | $59.38 | $316.27 | 269,700 | — | — |
| 2025-05-28 | $59.35 | $316.11 | 199,700 | — | — |
| 2025-05-27 | $59.78 | $318.40 | 218,100 | — | — |
| 2025-05-23 | $59.31 | $315.89 | 157,600 | — | — |
| 2025-05-22 | $58.60 | $312.11 | 207,600 | — | — |
| 2025-05-21 | $58.18 | $309.87 | 144,800 | — | — |
| 2025-05-20 | $58.61 | $312.16 | 148,600 | — | — |
| 2025-05-19 | $58.00 | $308.92 | 173,800 | — | — |
| 2025-05-16 | $57.14 | $304.34 | 190,300 | — | — |
| 2025-05-15 | $56.39 | $300.34 | 194,500 | — | — |
| 2025-05-14 | $55.25 | $294.27 | 266,300 | — | — |
| 2025-05-13 | $56.19 | $299.28 | 192,800 | — | — |
| 2025-05-12 | $56.75 | $302.26 | 204,900 | — | — |
| 2025-05-09 | $58.04 | $309.13 | 168,000 | — | — |
| 2025-05-08 | $58.44 | $311.26 | 152,400 | — | — |
| 2025-05-07 | $58.99 | $314.19 | 168,100 | — | — |
| 2025-05-06 | $58.75 | $312.91 | 164,700 | — | — |
| 2025-05-05 | $58.69 | $312.59 | 146,400 | — | — |
| 2025-05-02 | $58.44 | $311.26 | 185,600 | — | — |
| 2025-05-01 | $58.22 | $310.09 | 136,900 | — | — |
| 2025-04-30 | $58.27 | $310.35 | 273,800 | — | — |
| 2025-04-29 | $58.22 | $310.09 | 335,700 | — | — |
| 2025-04-28 | $57.57 | $306.63 | 190,900 | — | — |
| 2025-04-25 | $57.87 | $308.22 | 257,600 | — | — |
| 2025-04-24 | $57.68 | $307.21 | 418,500 | — | — |
| 2025-04-23 | $54.13 | $288.30 | 344,000 | — | — |
| 2025-04-22 | $54.13 | $288.30 | 422,300 | — | — |
| 2025-04-21 | $51.78 | $275.79 | 186,400 | — | — |
| 2025-04-17 | $51.66 | $275.15 | 186,100 | — | — |
| 2025-04-16 | $50.84 | $270.78 | 185,400 | — | — |
| 2025-04-15 | $51.07 | $272.01 | 187,400 | — | — |
| 2025-04-14 | $51.51 | $274.35 | 181,700 | — | — |
| 2025-04-11 | $52.73 | $276.53 | 301,900 | — | — |
| 2025-04-10 | $52.53 | $275.48 | 209,700 | — | — |
| 2025-04-09 | $53.09 | $278.42 | 224,900 | — | — |
| 2025-04-08 | $52.27 | $274.12 | 201,000 | — | — |
| 2025-04-07 | $52.77 | $276.74 | 246,300 | — | — |
| 2025-04-04 | $54.01 | $283.25 | 212,500 | — | — |
| 2025-04-03 | $55.64 | $291.79 | 138,600 | — | — |
| 2025-04-02 | $55.64 | $291.79 | 107,000 | — | — |
| 2025-04-01 | $56.03 | $293.84 | 94,800 | — | — |
| 2025-03-31 | $56.05 | $293.94 | 153,000 | — | — |
| 2025-03-28 | $56.04 | $293.89 | 112,600 | — | — |
| 2025-03-27 | $56.43 | $295.94 | 300,900 | — | — |
| 2025-03-26 | $54.39 | $285.24 | 128,400 | — | — |
| 2025-03-25 | $53.76 | $281.93 | 160,300 | — | — |
| 2025-03-24 | $54.33 | $284.92 | 179,700 | — | — |
| 2025-03-21 | $54.11 | $283.77 | 540,600 | — | — |
| 2025-03-20 | $55.13 | $289.12 | 89,700 | — | — |
| 2025-03-19 | $55.69 | $292.06 | 125,100 | — | — |
| 2025-03-18 | $55.80 | $292.63 | 124,000 | — | — |
| 2025-03-17 | $55.73 | $292.27 | 119,700 | — | — |
| 2025-03-14 | $55.35 | $290.27 | 94,000 | — | — |
| 2025-03-13 | $54.70 | $286.86 | 115,300 | — | — |
| 2025-03-12 | $53.56 | $280.89 | 109,300 | — | — |
| 2025-03-11 | $54.25 | $284.50 | 106,400 | — | — |
| 2025-03-10 | $54.34 | $284.98 | 162,900 | — | — |
| 2025-03-07 | $54.83 | $287.55 | 132,300 | — | — |
| 2025-03-06 | $53.76 | $281.93 | 98,800 | — | — |
| 2025-03-05 | $53.10 | $278.47 | 108,200 | — | — |
| 2025-03-04 | $53.86 | $282.46 | 182,600 | — | — |
| 2025-03-03 | $53.99 | $283.14 | 117,400 | — | — |
| 2025-02-28 | $53.61 | $281.15 | 278,900 | — | — |
| 2025-02-27 | $52.97 | $277.79 | 133,500 | — | — |
| 2025-02-26 | $53.45 | $280.31 | 205,500 | — | — |
| 2025-02-25 | $53.78 | $282.04 | 141,900 | — | — |
| 2025-02-24 | $53.12 | $278.58 | 154,300 | — | — |
| 2025-02-21 | $53.26 | $279.31 | 188,700 | — | — |
| 2025-02-20 | $53.10 | $278.47 | 118,400 | — | — |
| 2025-02-19 | $53.21 | $279.05 | 122,200 | — | — |
| 2025-02-18 | $52.73 | $276.53 | 95,700 | — | — |
| 2025-02-14 | $52.87 | $277.27 | 74,200 | — | — |
| 2025-02-13 | $53.66 | $281.41 | 108,200 | — | — |
| 2025-02-12 | $53.60 | $281.10 | 109,900 | — | — |
| 2025-02-11 | $53.98 | $283.09 | 97,400 | — | — |
| 2025-02-10 | $53.26 | $279.31 | 98,700 | — | — |
| 2025-02-07 | $52.66 | $276.17 | 98,800 | — | — |
| 2025-02-06 | $52.69 | $276.32 | 110,600 | — | — |
| 2025-02-05 | $52.40 | $274.80 | 99,300 | — | — |
| 2025-02-04 | $52.40 | $274.80 | 393,900 | — | — |
| 2025-02-03 | $52.66 | $276.17 | 133,600 | — | — |
| 2025-01-31 | $53.12 | $278.58 | 128,200 | — | — |
| 2025-01-30 | $53.52 | $280.68 | 132,000 | — | — |
| 2025-01-29 | $53.53 | $280.73 | 169,100 | — | — |
| 2025-01-28 | $54.00 | $283.19 | 148,100 | — | — |
| 2025-01-27 | $53.95 | $282.93 | 250,600 | — | — |
| 2025-01-24 | $50.71 | $265.94 | 133,100 | — | — |
| 2025-01-23 | $50.74 | $266.10 | 122,900 | — | — |
| 2025-01-22 | $50.29 | $263.74 | 101,500 | — | — |
| 2025-01-21 | $51.70 | $271.13 | 91,400 | — | — |
| 2025-01-17 | $51.03 | $267.62 | 94,300 | — | — |
| 2025-01-16 | $50.60 | $265.36 | 118,700 | — | — |
| 2025-01-15 | $50.35 | $264.05 | 110,900 | — | — |
| 2025-01-14 | $50.37 | $264.16 | 136,200 | — | — |
| 2025-01-13 | $49.67 | $260.49 | 160,800 | — | — |
| 2025-01-10 | $50.31 | $259.59 | 182,500 | — | — |
| 2025-01-08 | $51.93 | $267.95 | 121,400 | — | — |
| 2025-01-07 | $52.36 | $270.17 | 122,500 | — | — |
| 2025-01-06 | $52.71 | $271.98 | 141,700 | — | — |
| 2025-01-03 | $54.67 | $282.09 | 89,100 | — | — |
| 2025-01-02 | $54.70 | $282.25 | 98,500 | — | — |