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 | $36.38 | $66.17 | 11,900 | — | — |
| 2025-12-30 | $36.52 | $66.42 | 18,000 | — | — |
| 2025-12-29 | $36.86 | $67.04 | 28,800 | — | — |
| 2025-12-26 | $36.61 | $66.59 | 17,600 | — | — |
| 2025-12-24 | $36.01 | $65.49 | 18,800 | — | — |
| 2025-12-23 | $36.42 | $66.24 | 22,800 | — | — |
| 2025-12-22 | $36.49 | $66.37 | 35,700 | — | — |
| 2025-12-19 | $37.57 | $68.33 | 74,100 | — | — |
| 2025-12-18 | $37.90 | $68.93 | 48,700 | — | — |
| 2025-12-17 | $37.40 | $68.02 | 32,000 | — | — |
| 2025-12-16 | $37.91 | $68.95 | 38,400 | — | — |
| 2025-12-15 | $38.12 | $69.33 | 33,100 | — | — |
| 2025-12-12 | $37.69 | $68.55 | 31,700 | — | — |
| 2025-12-11 | $37.25 | $67.75 | 44,300 | — | — |
| 2025-12-10 | $37.56 | $68.31 | 29,800 | — | — |
| 2025-12-09 | $36.14 | $65.73 | 29,800 | — | — |
| 2025-12-08 | $36.72 | $66.79 | 30,400 | — | — |
| 2025-12-05 | $36.99 | $67.28 | 20,700 | — | — |
| 2025-12-04 | $37.42 | $68.06 | 23,400 | — | — |
| 2025-12-03 | $37.42 | $68.06 | 48,500 | — | — |
| 2025-12-02 | $36.33 | $66.08 | 91,100 | — | — |
| 2025-12-01 | $35.20 | $64.02 | 24,400 | — | — |
| 2025-11-28 | $34.80 | $63.29 | 10,700 | — | — |
| 2025-11-26 | $34.44 | $62.64 | 44,000 | — | — |
| 2025-11-25 | $33.28 | $60.53 | 36,900 | — | — |
| 2025-11-24 | $31.73 | $57.71 | 14,300 | — | — |
| 2025-11-21 | $31.73 | $57.71 | 25,700 | — | — |
| 2025-11-20 | $31.58 | $57.44 | 17,600 | — | — |
| 2025-11-19 | $31.35 | $57.02 | 18,300 | — | — |
| 2025-11-18 | $32.05 | $58.29 | 12,700 | — | — |
| 2025-11-17 | $32.34 | $58.82 | 15,000 | — | — |
| 2025-11-14 | $33.12 | $60.24 | 14,700 | — | — |
| 2025-11-13 | $33.42 | $60.78 | 17,400 | — | — |
| 2025-11-12 | $33.77 | $61.42 | 24,400 | — | — |
| 2025-11-11 | $33.28 | $60.53 | 34,000 | — | — |
| 2025-11-10 | $33.21 | $60.40 | 8,100 | — | — |
| 2025-11-07 | $32.95 | $59.93 | 16,900 | — | — |
| 2025-11-06 | $32.59 | $59.27 | 14,900 | — | — |
| 2025-11-05 | $32.47 | $59.06 | 21,900 | — | — |
| 2025-11-04 | $32.92 | $59.87 | 37,400 | — | — |
| 2025-11-03 | $33.47 | $60.87 | 28,700 | — | — |
| 2025-10-31 | $35.21 | $64.04 | 15,800 | — | — |
| 2025-10-30 | $35.14 | $63.91 | 42,200 | — | — |
| 2025-10-29 | $34.40 | $62.57 | 30,400 | — | — |
| 2025-10-28 | $34.75 | $63.20 | 16,400 | — | — |
| 2025-10-27 | $35.65 | $64.84 | 31,900 | — | — |
| 2025-10-24 | $35.80 | $65.11 | 16,600 | — | — |
| 2025-10-23 | $35.45 | $64.48 | 11,200 | — | — |
| 2025-10-22 | $35.36 | $64.31 | 16,400 | — | — |
| 2025-10-21 | $35.02 | $63.69 | 17,100 | — | — |
| 2025-10-20 | $34.87 | $63.42 | 25,100 | — | — |
| 2025-10-17 | $34.65 | $63.02 | 20,000 | — | — |
| 2025-10-16 | $34.78 | $63.26 | 43,800 | — | — |
| 2025-10-15 | $34.48 | $62.71 | 13,000 | — | — |
| 2025-10-14 | $33.92 | $61.69 | 11,800 | — | — |
| 2025-10-13 | $33.76 | $61.40 | 12,700 | — | — |
| 2025-10-10 | $33.39 | $60.73 | 24,000 | — | — |
| 2025-10-09 | $33.50 | $60.93 | 22,300 | — | — |
| 2025-10-08 | $33.53 | $60.98 | 15,600 | — | — |
| 2025-10-07 | $33.66 | $61.22 | 16,300 | — | — |
| 2025-10-06 | $33.46 | $60.86 | 17,100 | — | — |
| 2025-10-03 | $33.55 | $61.02 | 16,100 | — | — |
| 2025-10-02 | $33.35 | $60.66 | 17,600 | — | — |
| 2025-10-01 | $33.50 | $60.93 | 23,900 | — | — |
| 2025-09-30 | $34.66 | $63.04 | 32,500 | — | — |
| 2025-09-29 | $33.55 | $61.02 | 24,900 | — | — |
| 2025-09-26 | $33.55 | $61.02 | 12,200 | — | — |
| 2025-09-25 | $33.49 | $60.82 | 17,900 | — | — |
| 2025-09-24 | $33.46 | $60.77 | 17,700 | — | — |
| 2025-09-23 | $33.28 | $60.44 | 20,900 | — | — |
| 2025-09-22 | $34.08 | $61.89 | 21,700 | — | — |
| 2025-09-19 | $33.54 | $60.91 | 51,900 | — | — |
| 2025-09-18 | $33.96 | $61.67 | 20,600 | — | — |
| 2025-09-17 | $33.60 | $61.02 | 26,700 | — | — |
| 2025-09-16 | $33.90 | $61.56 | 17,000 | — | — |
| 2025-09-15 | $34.28 | $62.25 | 19,700 | — | — |
| 2025-09-12 | $33.99 | $61.73 | 18,000 | — | — |
| 2025-09-11 | $34.15 | $62.02 | 13,900 | — | — |
| 2025-09-10 | $33.67 | $61.15 | 20,300 | — | — |
| 2025-09-09 | $33.65 | $61.11 | 21,100 | — | — |
| 2025-09-08 | $34.19 | $62.09 | 30,000 | — | — |
| 2025-09-05 | $33.53 | $60.89 | 25,400 | — | — |
| 2025-09-04 | $33.68 | $61.17 | 16,900 | — | — |
| 2025-09-03 | $33.29 | $60.46 | 15,400 | — | — |
| 2025-09-02 | $33.92 | $61.60 | 23,500 | — | — |
| 2025-08-29 | $33.84 | $61.46 | 13,400 | — | — |
| 2025-08-28 | $34.12 | $61.96 | 18,600 | — | — |
| 2025-08-27 | $34.01 | $61.76 | 18,100 | — | — |
| 2025-08-26 | $34.16 | $62.04 | 29,400 | — | — |
| 2025-08-25 | $34.68 | $62.98 | 28,900 | — | — |
| 2025-08-22 | $34.87 | $63.33 | 37,900 | — | — |
| 2025-08-21 | $34.08 | $61.89 | 37,500 | — | — |
| 2025-08-20 | $33.86 | $61.49 | 40,700 | — | — |
| 2025-08-19 | $33.09 | $60.09 | 15,800 | — | — |
| 2025-08-18 | $33.00 | $59.93 | 20,300 | — | — |
| 2025-08-15 | $32.81 | $59.59 | 48,600 | — | — |
| 2025-08-14 | $33.35 | $60.57 | 40,000 | — | — |
| 2025-08-13 | $33.40 | $60.66 | 69,900 | — | — |
| 2025-08-12 | $33.26 | $60.40 | 28,200 | — | — |
| 2025-08-11 | $32.40 | $58.84 | 25,400 | — | — |
| 2025-08-08 | $32.14 | $58.37 | 22,600 | — | — |
| 2025-08-07 | $32.17 | $58.42 | 34,900 | — | — |
| 2025-08-06 | $32.23 | $58.53 | 13,000 | — | — |
| 2025-08-05 | $32.21 | $58.50 | 29,700 | — | — |
| 2025-08-04 | $32.29 | $58.64 | 25,200 | — | — |
| 2025-08-01 | $32.06 | $58.22 | 28,600 | — | — |
| 2025-07-31 | $32.28 | $58.62 | 28,600 | — | — |
| 2025-07-30 | $32.27 | $58.60 | 23,700 | — | — |
| 2025-07-29 | $32.35 | $58.75 | 17,800 | — | — |
| 2025-07-28 | $32.41 | $58.86 | 14,900 | — | — |
| 2025-07-25 | $32.49 | $59.00 | 11,300 | — | — |
| 2025-07-24 | $32.53 | $59.08 | 15,700 | — | — |
| 2025-07-23 | $32.68 | $59.35 | 13,600 | — | — |
| 2025-07-22 | $32.37 | $58.79 | 12,600 | — | — |
| 2025-07-21 | $32.13 | $58.35 | 20,400 | — | — |
| 2025-07-18 | $32.33 | $58.71 | 25,600 | — | — |
| 2025-07-17 | $32.29 | $58.64 | 21,200 | — | — |
| 2025-07-16 | $32.64 | $59.28 | 19,100 | — | — |
| 2025-07-15 | $32.41 | $58.86 | 20,900 | — | — |
| 2025-07-14 | $32.62 | $59.24 | 13,200 | — | — |
| 2025-07-11 | $32.83 | $59.62 | 32,000 | — | — |
| 2025-07-10 | $32.40 | $58.84 | 19,000 | — | — |
| 2025-07-09 | $32.27 | $58.60 | 19,100 | — | — |
| 2025-07-08 | $32.27 | $58.60 | 30,500 | — | — |
| 2025-07-07 | $32.54 | $59.09 | 26,400 | — | — |
| 2025-07-03 | $33.81 | $61.40 | 12,200 | — | — |
| 2025-07-02 | $34.06 | $61.86 | 35,600 | — | — |
| 2025-07-01 | $33.61 | $61.04 | 81,200 | — | — |
| 2025-06-30 | $32.68 | $59.35 | 50,400 | — | — |
| 2025-06-27 | $31.79 | $57.73 | 240,600 | — | — |
| 2025-06-26 | $31.62 | $57.33 | 23,300 | — | — |
| 2025-06-25 | $31.25 | $56.66 | 47,500 | — | — |
| 2025-06-24 | $31.26 | $56.68 | 87,800 | — | — |
| 2025-06-23 | $32.06 | $58.13 | 124,600 | — | — |
| 2025-06-20 | $31.25 | $56.66 | 85,900 | — | — |
| 2025-06-18 | $31.38 | $56.90 | 62,200 | — | — |
| 2025-06-17 | $31.37 | $56.88 | 59,600 | — | — |
| 2025-06-16 | $31.36 | $56.86 | 17,000 | — | — |
| 2025-06-13 | $31.26 | $56.68 | 36,500 | — | — |
| 2025-06-12 | $31.54 | $57.19 | 43,200 | — | — |
| 2025-06-11 | $31.22 | $56.61 | 39,400 | — | — |
| 2025-06-10 | $31.40 | $56.93 | 44,300 | — | — |
| 2025-06-09 | $31.27 | $56.70 | 36,800 | — | — |
| 2025-06-06 | $31.25 | $56.66 | 38,400 | — | — |
| 2025-06-05 | $31.25 | $56.66 | 28,200 | — | — |
| 2025-06-04 | $31.41 | $56.95 | 33,500 | — | — |
| 2025-06-03 | $32.38 | $58.71 | 26,400 | — | — |
| 2025-06-02 | $32.04 | $58.09 | 30,900 | — | — |
| 2025-05-30 | $32.25 | $58.48 | 23,800 | — | — |
| 2025-05-29 | $32.24 | $58.46 | 25,200 | — | — |
| 2025-05-28 | $31.95 | $57.93 | 32,900 | — | — |
| 2025-05-27 | $32.02 | $58.06 | 26,900 | — | — |
| 2025-05-23 | $31.34 | $56.83 | 22,900 | — | — |
| 2025-05-22 | $31.13 | $56.44 | 35,200 | — | — |
| 2025-05-21 | $31.25 | $56.66 | 34,500 | — | — |
| 2025-05-20 | $31.34 | $56.83 | 26,900 | — | — |
| 2025-05-19 | $30.74 | $55.74 | 32,800 | — | — |
| 2025-05-16 | $31.11 | $56.41 | 42,700 | — | — |
| 2025-05-15 | $30.85 | $55.94 | 25,000 | — | — |
| 2025-05-14 | $30.61 | $55.50 | 70,200 | — | — |
| 2025-05-13 | $29.45 | $53.40 | 30,100 | — | — |
| 2025-05-12 | $29.24 | $53.02 | 34,100 | — | — |
| 2025-05-09 | $29.15 | $52.85 | 18,600 | — | — |
| 2025-05-08 | $29.62 | $53.71 | 18,600 | — | — |
| 2025-05-07 | $29.13 | $52.82 | 23,700 | — | — |
| 2025-05-06 | $29.13 | $52.82 | 26,400 | — | — |
| 2025-05-05 | $29.29 | $53.11 | 49,100 | — | — |
| 2025-05-02 | $28.79 | $52.20 | 31,100 | — | — |
| 2025-05-01 | $28.70 | $52.04 | 27,500 | — | — |
| 2025-04-30 | $28.54 | $51.75 | 30,200 | — | — |
| 2025-04-29 | $28.74 | $52.11 | 21,600 | — | — |
| 2025-04-28 | $28.91 | $52.42 | 24,100 | — | — |
| 2025-04-25 | $28.57 | $51.80 | 22,200 | — | — |
| 2025-04-24 | $28.59 | $51.84 | 22,000 | — | — |
| 2025-04-23 | $29.05 | $52.67 | 19,300 | — | — |
| 2025-04-22 | $29.34 | $53.20 | 31,600 | — | — |
| 2025-04-21 | $28.83 | $52.27 | 21,600 | — | — |
| 2025-04-17 | $29.45 | $53.40 | 30,700 | — | — |
| 2025-04-16 | $28.92 | $52.44 | 37,900 | — | — |
| 2025-04-15 | $28.66 | $51.97 | 34,400 | — | — |
| 2025-04-14 | $29.00 | $52.58 | 46,200 | — | — |
| 2025-04-11 | $28.81 | $52.24 | 65,300 | — | — |
| 2025-04-10 | $28.47 | $51.62 | 63,600 | — | — |
| 2025-04-09 | $28.99 | $52.56 | 80,000 | — | — |
| 2025-04-08 | $28.58 | $51.82 | 138,200 | — | — |
| 2025-04-07 | $29.02 | $52.62 | 87,000 | — | — |
| 2025-04-04 | $29.39 | $53.29 | 99,200 | — | — |
| 2025-04-03 | $29.93 | $54.27 | 99,000 | — | — |
| 2025-04-02 | $30.94 | $56.10 | 65,200 | — | — |
| 2025-04-01 | $29.38 | $53.27 | 31,000 | — | — |
| 2025-03-31 | $29.84 | $54.11 | 56,000 | — | — |
| 2025-03-28 | $29.43 | $53.36 | 21,200 | — | — |
| 2025-03-27 | $29.92 | $54.16 | 31,600 | — | — |
| 2025-03-26 | $29.32 | $53.07 | 25,400 | — | — |
| 2025-03-25 | $29.39 | $53.20 | 77,000 | — | — |
| 2025-03-24 | $29.13 | $52.73 | 84,000 | — | — |
| 2025-03-21 | $28.81 | $52.15 | 99,200 | — | — |
| 2025-03-20 | $29.44 | $53.29 | 64,500 | — | — |
| 2025-03-19 | $29.34 | $53.11 | 71,400 | — | — |
| 2025-03-18 | $28.99 | $52.48 | 25,400 | — | — |
| 2025-03-17 | $29.01 | $52.51 | 30,400 | — | — |
| 2025-03-14 | $29.01 | $52.51 | 35,500 | — | — |
| 2025-03-13 | $28.03 | $50.74 | 35,300 | — | — |
| 2025-03-12 | $28.60 | $51.77 | 40,200 | — | — |
| 2025-03-11 | $28.52 | $51.63 | 56,100 | — | — |
| 2025-03-10 | $28.20 | $51.05 | 97,200 | — | — |
| 2025-03-07 | $28.53 | $51.64 | 23,100 | — | — |
| 2025-03-06 | $28.04 | $50.76 | 38,500 | — | — |
| 2025-03-05 | $28.40 | $51.41 | 29,300 | — | — |
| 2025-03-04 | $28.55 | $51.68 | 66,800 | — | — |
| 2025-03-03 | $29.04 | $52.57 | 81,000 | — | — |
| 2025-02-28 | $29.37 | $53.16 | 31,900 | — | — |
| 2025-02-27 | $29.20 | $52.86 | 45,700 | — | — |
| 2025-02-26 | $29.31 | $53.06 | 25,000 | — | — |
| 2025-02-25 | $29.65 | $53.67 | 31,300 | — | — |
| 2025-02-24 | $29.71 | $53.78 | 35,400 | — | — |
| 2025-02-21 | $29.75 | $53.85 | 44,100 | — | — |
| 2025-02-20 | $29.55 | $53.49 | 36,600 | — | — |
| 2025-02-19 | $29.45 | $53.31 | 33,700 | — | — |
| 2025-02-18 | $29.72 | $53.80 | 27,300 | — | — |
| 2025-02-14 | $29.61 | $53.60 | 52,100 | — | — |
| 2025-02-13 | $30.39 | $55.01 | 26,900 | — | — |
| 2025-02-12 | $30.15 | $54.58 | 55,000 | — | — |
| 2025-02-11 | $30.57 | $55.34 | 50,400 | — | — |
| 2025-02-10 | $29.77 | $53.89 | 33,300 | — | — |
| 2025-02-07 | $29.97 | $54.25 | 39,700 | — | — |
| 2025-02-06 | $30.39 | $55.01 | 20,100 | — | — |
| 2025-02-05 | $30.49 | $55.19 | 40,300 | — | — |
| 2025-02-04 | $30.65 | $55.48 | 43,400 | — | — |
| 2025-02-03 | $30.21 | $54.69 | 48,700 | — | — |
| 2025-01-31 | $30.89 | $55.92 | 35,700 | — | — |
| 2025-01-30 | $31.32 | $56.69 | 26,200 | — | — |
| 2025-01-29 | $31.06 | $56.22 | 28,500 | — | — |
| 2025-01-28 | $31.20 | $56.48 | 44,200 | — | — |
| 2025-01-27 | $31.13 | $56.35 | 41,700 | — | — |
| 2025-01-24 | $31.09 | $56.28 | 33,200 | — | — |
| 2025-01-23 | $31.10 | $56.30 | 39,300 | — | — |
| 2025-01-22 | $30.96 | $56.04 | 99,300 | — | — |
| 2025-01-21 | $31.81 | $57.58 | 33,700 | — | — |
| 2025-01-17 | $32.58 | $58.98 | 63,300 | — | — |
| 2025-01-16 | $32.80 | $59.37 | 129,900 | — | — |
| 2025-01-15 | $30.35 | $54.94 | 39,600 | — | — |
| 2025-01-14 | $29.65 | $53.67 | 39,400 | — | — |
| 2025-01-13 | $29.82 | $53.98 | 51,100 | — | — |
| 2025-01-10 | $28.91 | $52.33 | 79,900 | — | — |
| 2025-01-08 | $29.80 | $53.94 | 120,900 | — | — |
| 2025-01-07 | $30.14 | $54.56 | 215,700 | — | — |
| 2025-01-06 | $31.39 | $56.82 | 845,000 | — | — |
| 2025-01-03 | $26.33 | $47.66 | 19,000 | — | — |
| 2025-01-02 | $25.90 | $46.88 | 28,500 | — | — |