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 | $36.41 | $75.80 | 452,400 | — | — |
| 2025-12-30 | $36.90 | $76.82 | 463,700 | — | — |
| 2025-12-29 | $36.72 | $76.45 | 370,700 | — | — |
| 2025-12-26 | $37.96 | $79.03 | 135,900 | — | — |
| 2025-12-24 | $37.62 | $78.32 | 75,000 | — | — |
| 2025-12-23 | $37.50 | $78.07 | 148,500 | — | — |
| 2025-12-22 | $37.83 | $78.76 | 335,000 | — | — |
| 2025-12-19 | $38.79 | $80.76 | 820,400 | — | — |
| 2025-12-18 | $40.25 | $83.80 | 119,300 | — | — |
| 2025-12-17 | $40.09 | $83.46 | 121,800 | — | — |
| 2025-12-16 | $40.34 | $83.98 | 173,600 | — | — |
| 2025-12-15 | $39.94 | $83.15 | 195,900 | — | — |
| 2025-12-12 | $39.99 | $83.26 | 122,600 | — | — |
| 2025-12-11 | $40.20 | $83.69 | 118,200 | — | — |
| 2025-12-10 | $39.47 | $82.17 | 279,000 | — | — |
| 2025-12-09 | $38.28 | $79.70 | 153,700 | — | — |
| 2025-12-08 | $37.83 | $78.76 | 124,700 | — | — |
| 2025-12-05 | $37.65 | $78.38 | 94,100 | — | — |
| 2025-12-04 | $37.58 | $78.24 | 142,300 | — | — |
| 2025-12-03 | $38.12 | $79.36 | 148,800 | — | — |
| 2025-12-02 | $37.00 | $77.03 | 128,200 | — | — |
| 2025-12-01 | $36.74 | $76.49 | 136,100 | — | — |
| 2025-11-28 | $36.41 | $75.80 | 75,700 | — | — |
| 2025-11-26 | $36.49 | $75.97 | 200,900 | — | — |
| 2025-11-25 | $35.98 | $74.91 | 174,300 | — | — |
| 2025-11-24 | $35.17 | $73.22 | 224,700 | — | — |
| 2025-11-21 | $35.30 | $73.49 | 177,900 | — | — |
| 2025-11-20 | $34.05 | $70.89 | 220,600 | — | — |
| 2025-11-19 | $33.60 | $69.95 | 199,600 | — | — |
| 2025-11-18 | $34.08 | $70.95 | 222,100 | — | — |
| 2025-11-17 | $33.50 | $69.74 | 274,300 | — | — |
| 2025-11-14 | $33.42 | $69.58 | 248,700 | — | — |
| 2025-11-13 | $33.66 | $70.08 | 188,100 | — | — |
| 2025-11-12 | $34.51 | $71.85 | 191,900 | — | — |
| 2025-11-11 | $34.27 | $71.35 | 153,700 | — | — |
| 2025-11-10 | $34.27 | $71.35 | 160,100 | — | — |
| 2025-11-07 | $34.44 | $71.70 | 216,900 | — | — |
| 2025-11-06 | $34.57 | $71.97 | 275,200 | — | — |
| 2025-11-05 | $35.44 | $73.78 | 227,800 | — | — |
| 2025-11-04 | $35.27 | $73.43 | 243,600 | — | — |
| 2025-11-03 | $35.67 | $74.26 | 260,300 | — | — |
| 2025-10-31 | $36.61 | $76.22 | 275,900 | — | — |
| 2025-10-30 | $36.46 | $75.91 | 173,300 | — | — |
| 2025-10-29 | $36.82 | $76.66 | 257,300 | — | — |
| 2025-10-28 | $38.14 | $78.86 | 281,400 | — | — |
| 2025-10-27 | $38.85 | $80.33 | 197,500 | — | — |
| 2025-10-24 | $39.12 | $80.89 | 174,200 | — | — |
| 2025-10-23 | $38.95 | $80.54 | 157,200 | — | — |
| 2025-10-22 | $38.45 | $79.50 | 192,900 | — | — |
| 2025-10-21 | $39.70 | $82.09 | 346,900 | — | — |
| 2025-10-20 | $38.16 | $78.90 | 149,300 | — | — |
| 2025-10-17 | $38.00 | $78.57 | 211,400 | — | — |
| 2025-10-16 | $37.91 | $78.39 | 324,000 | — | — |
| 2025-10-15 | $38.25 | $79.09 | 224,500 | — | — |
| 2025-10-14 | $38.48 | $79.57 | 226,200 | — | — |
| 2025-10-13 | $38.75 | $80.12 | 504,200 | — | — |
| 2025-10-10 | $39.60 | $81.88 | 664,300 | — | — |
| 2025-10-09 | $41.44 | $85.69 | 572,400 | — | — |
| 2025-10-08 | $43.32 | $89.57 | 137,200 | — | — |
| 2025-10-07 | $42.89 | $88.68 | 128,700 | — | — |
| 2025-10-06 | $43.73 | $90.42 | 124,700 | — | — |
| 2025-10-03 | $44.43 | $91.87 | 133,400 | — | — |
| 2025-10-02 | $44.30 | $91.60 | 107,100 | — | — |
| 2025-10-01 | $44.01 | $91.00 | 132,600 | — | — |
| 2025-09-30 | $43.57 | $90.09 | 191,200 | — | — |
| 2025-09-29 | $43.95 | $90.88 | 257,000 | — | — |
| 2025-09-26 | $45.33 | $93.73 | 321,600 | — | — |
| 2025-09-25 | $43.78 | $90.52 | 193,900 | — | — |
| 2025-09-24 | $44.44 | $91.89 | 229,200 | — | — |
| 2025-09-23 | $45.40 | $93.87 | 348,800 | — | — |
| 2025-09-22 | $45.17 | $93.40 | 341,000 | — | — |
| 2025-09-19 | $43.84 | $90.65 | 913,500 | — | — |
| 2025-09-18 | $42.59 | $88.06 | 131,300 | — | — |
| 2025-09-17 | $41.31 | $85.42 | 149,200 | — | — |
| 2025-09-16 | $42.32 | $87.51 | 120,700 | — | — |
| 2025-09-15 | $42.70 | $88.29 | 116,200 | — | — |
| 2025-09-12 | $41.93 | $86.70 | 97,600 | — | — |
| 2025-09-11 | $43.69 | $90.34 | 173,200 | — | — |
| 2025-09-10 | $41.62 | $86.06 | 106,100 | — | — |
| 2025-09-09 | $41.56 | $85.93 | 120,200 | — | — |
| 2025-09-08 | $43.08 | $89.08 | 115,900 | — | — |
| 2025-09-05 | $43.62 | $90.19 | 88,900 | — | — |
| 2025-09-04 | $43.79 | $90.54 | 106,800 | — | — |
| 2025-09-03 | $42.27 | $87.40 | 151,100 | — | — |
| 2025-09-02 | $43.10 | $89.12 | 106,800 | — | — |
| 2025-08-29 | $43.98 | $90.94 | 146,500 | — | — |
| 2025-08-28 | $44.09 | $91.17 | 115,200 | — | — |
| 2025-08-27 | $44.31 | $91.62 | 91,600 | — | — |
| 2025-08-26 | $44.34 | $91.68 | 156,900 | — | — |
| 2025-08-25 | $44.73 | $92.49 | 101,300 | — | — |
| 2025-08-22 | $45.19 | $93.44 | 177,300 | — | — |
| 2025-08-21 | $42.51 | $87.90 | 84,600 | — | — |
| 2025-08-20 | $42.64 | $88.17 | 108,100 | — | — |
| 2025-08-19 | $43.59 | $90.13 | 81,300 | — | — |
| 2025-08-18 | $42.96 | $88.83 | 92,800 | — | — |
| 2025-08-15 | $42.70 | $88.29 | 179,900 | — | — |
| 2025-08-14 | $43.65 | $90.26 | 122,300 | — | — |
| 2025-08-13 | $44.64 | $92.30 | 158,700 | — | — |
| 2025-08-12 | $43.28 | $89.49 | 128,300 | — | — |
| 2025-08-11 | $41.13 | $85.04 | 105,100 | — | — |
| 2025-08-08 | $41.52 | $85.85 | 101,800 | — | — |
| 2025-08-07 | $41.61 | $86.04 | 115,700 | — | — |
| 2025-08-06 | $41.38 | $85.56 | 115,900 | — | — |
| 2025-08-05 | $41.71 | $86.24 | 126,600 | — | — |
| 2025-08-04 | $40.60 | $83.95 | 118,500 | — | — |
| 2025-08-01 | $40.40 | $83.54 | 200,700 | — | — |
| 2025-07-31 | $41.99 | $86.82 | 216,800 | — | — |
| 2025-07-30 | $42.48 | $87.84 | 176,400 | — | — |
| 2025-07-29 | $42.47 | $87.82 | 218,100 | — | — |
| 2025-07-28 | $42.78 | $88.46 | 150,900 | — | — |
| 2025-07-25 | $42.89 | $88.68 | 101,500 | — | — |
| 2025-07-24 | $42.41 | $87.69 | 134,600 | — | — |
| 2025-07-23 | $43.05 | $89.01 | 119,000 | — | — |
| 2025-07-22 | $42.40 | $87.67 | 160,900 | — | — |
| 2025-07-21 | $41.54 | $85.89 | 127,400 | — | — |
| 2025-07-18 | $41.97 | $86.78 | 177,500 | — | — |
| 2025-07-17 | $42.02 | $86.89 | 210,500 | — | — |
| 2025-07-16 | $41.09 | $84.96 | 327,300 | — | — |
| 2025-07-15 | $42.18 | $86.68 | 280,200 | — | — |
| 2025-07-14 | $43.53 | $89.45 | 263,300 | — | — |
| 2025-07-11 | $43.94 | $90.30 | 181,000 | — | — |
| 2025-07-10 | $43.96 | $90.34 | 419,200 | — | — |
| 2025-07-09 | $43.56 | $89.51 | 326,800 | — | — |
| 2025-07-08 | $42.38 | $87.09 | 234,700 | — | — |
| 2025-07-07 | $42.11 | $86.53 | 302,700 | — | — |
| 2025-07-03 | $43.27 | $88.92 | 185,200 | — | — |
| 2025-07-02 | $43.21 | $88.79 | 345,400 | — | — |
| 2025-07-01 | $41.43 | $85.14 | 462,400 | — | — |
| 2025-06-30 | $40.60 | $83.43 | 1,085,900 | — | — |
| 2025-06-27 | $41.99 | $86.29 | 1,517,500 | — | — |
| 2025-06-26 | $39.67 | $81.52 | 320,900 | — | — |
| 2025-06-25 | $38.93 | $80.00 | 186,900 | — | — |
| 2025-06-24 | $39.44 | $81.05 | 220,800 | — | — |
| 2025-06-23 | $39.30 | $80.76 | 289,700 | — | — |
| 2025-06-20 | $38.14 | $78.38 | 528,700 | — | — |
| 2025-06-18 | $37.58 | $77.23 | 267,400 | — | — |
| 2025-06-17 | $37.91 | $77.90 | 177,900 | — | — |
| 2025-06-16 | $38.49 | $79.10 | 205,800 | — | — |
| 2025-06-13 | $38.55 | $79.22 | 163,600 | — | — |
| 2025-06-12 | $39.72 | $81.62 | 137,900 | — | — |
| 2025-06-11 | $40.01 | $82.22 | 191,900 | — | — |
| 2025-06-10 | $41.02 | $84.29 | 168,400 | — | — |
| 2025-06-09 | $39.86 | $81.91 | 151,900 | — | — |
| 2025-06-06 | $39.31 | $80.78 | 127,100 | — | — |
| 2025-06-05 | $38.88 | $79.90 | 108,500 | — | — |
| 2025-06-04 | $38.97 | $80.08 | 146,400 | — | — |
| 2025-06-03 | $38.74 | $79.61 | 135,400 | — | — |
| 2025-06-02 | $37.94 | $77.97 | 177,900 | — | — |
| 2025-05-30 | $38.65 | $79.42 | 207,000 | — | — |
| 2025-05-29 | $38.85 | $79.84 | 120,500 | — | — |
| 2025-05-28 | $38.58 | $79.28 | 144,900 | — | — |
| 2025-05-27 | $39.79 | $81.77 | 158,000 | — | — |
| 2025-05-23 | $38.66 | $79.44 | 254,800 | — | — |
| 2025-05-22 | $38.88 | $79.90 | 145,300 | — | — |
| 2025-05-21 | $39.29 | $80.74 | 126,700 | — | — |
| 2025-05-20 | $40.61 | $83.45 | 134,500 | — | — |
| 2025-05-19 | $41.15 | $84.56 | 119,100 | — | — |
| 2025-05-16 | $41.38 | $85.03 | 139,400 | — | — |
| 2025-05-15 | $40.97 | $84.19 | 102,800 | — | — |
| 2025-05-14 | $40.82 | $83.88 | 277,100 | — | — |
| 2025-05-13 | $42.20 | $86.72 | 120,600 | — | — |
| 2025-05-12 | $42.39 | $86.58 | 186,700 | — | — |
| 2025-05-09 | $40.76 | $83.25 | 181,000 | — | — |
| 2025-05-08 | $40.39 | $82.49 | 246,700 | — | — |
| 2025-05-07 | $38.72 | $79.08 | 145,300 | — | — |
| 2025-05-06 | $39.56 | $80.80 | 296,200 | — | — |
| 2025-05-05 | $39.98 | $81.65 | 145,600 | — | — |
| 2025-05-02 | $40.96 | $83.65 | 141,300 | — | — |
| 2025-05-01 | $40.08 | $81.86 | 199,100 | — | — |
| 2025-04-30 | $39.67 | $81.02 | 198,600 | — | — |
| 2025-04-29 | $40.38 | $82.47 | 329,100 | — | — |
| 2025-04-28 | $39.74 | $81.16 | 250,800 | — | — |
| 2025-04-25 | $39.38 | $80.43 | 275,900 | — | — |
| 2025-04-24 | $40.08 | $81.86 | 448,500 | — | — |
| 2025-04-23 | $45.92 | $93.79 | 163,400 | — | — |
| 2025-04-22 | $45.61 | $93.15 | 206,900 | — | — |
| 2025-04-21 | $44.49 | $90.86 | 130,700 | — | — |
| 2025-04-17 | $45.54 | $93.01 | 251,300 | — | — |
| 2025-04-16 | $45.71 | $93.36 | 162,000 | — | — |
| 2025-04-15 | $46.17 | $94.30 | 228,400 | — | — |
| 2025-04-14 | $46.15 | $94.25 | 130,400 | — | — |
| 2025-04-11 | $46.50 | $94.97 | 119,500 | — | — |
| 2025-04-10 | $46.24 | $94.44 | 180,000 | — | — |
| 2025-04-09 | $46.81 | $95.60 | 232,400 | — | — |
| 2025-04-08 | $43.52 | $88.88 | 280,900 | — | — |
| 2025-04-07 | $43.86 | $89.58 | 298,500 | — | — |
| 2025-04-04 | $45.13 | $92.17 | 273,300 | — | — |
| 2025-04-03 | $45.44 | $92.80 | 229,000 | — | — |
| 2025-04-02 | $48.00 | $98.03 | 149,400 | — | — |
| 2025-04-01 | $46.70 | $95.38 | 148,100 | — | — |
| 2025-03-31 | $46.33 | $94.62 | 211,200 | — | — |
| 2025-03-28 | $46.67 | $95.32 | 181,600 | — | — |
| 2025-03-27 | $47.54 | $97.09 | 182,300 | — | — |
| 2025-03-26 | $48.21 | $98.46 | 130,500 | — | — |
| 2025-03-25 | $48.11 | $98.26 | 162,300 | — | — |
| 2025-03-24 | $48.31 | $98.67 | 191,600 | — | — |
| 2025-03-21 | $46.73 | $95.44 | 898,800 | — | — |
| 2025-03-20 | $47.09 | $96.17 | 180,300 | — | — |
| 2025-03-19 | $47.46 | $96.93 | 229,900 | — | — |
| 2025-03-18 | $46.95 | $95.89 | 230,500 | — | — |
| 2025-03-17 | $47.01 | $96.01 | 267,100 | — | — |
| 2025-03-14 | $48.41 | $98.87 | 181,400 | — | — |
| 2025-03-13 | $46.56 | $95.09 | 180,400 | — | — |
| 2025-03-12 | $47.33 | $96.66 | 211,900 | — | — |
| 2025-03-11 | $47.32 | $96.64 | 212,700 | — | — |
| 2025-03-10 | $48.24 | $98.52 | 194,000 | — | — |
| 2025-03-07 | $47.89 | $97.81 | 165,000 | — | — |
| 2025-03-06 | $48.02 | $98.07 | 179,100 | — | — |
| 2025-03-05 | $47.57 | $97.15 | 257,900 | — | — |
| 2025-03-04 | $46.23 | $94.42 | 357,700 | — | — |
| 2025-03-03 | $46.47 | $94.91 | 265,400 | — | — |
| 2025-02-28 | $47.94 | $97.91 | 283,100 | — | — |
| 2025-02-27 | $47.24 | $96.48 | 367,600 | — | — |
| 2025-02-26 | $47.58 | $97.18 | 214,700 | — | — |
| 2025-02-25 | $48.52 | $99.10 | 262,900 | — | — |
| 2025-02-24 | $48.48 | $99.01 | 184,000 | — | — |
| 2025-02-21 | $48.16 | $98.36 | 262,600 | — | — |
| 2025-02-20 | $48.99 | $100.06 | 283,300 | — | — |
| 2025-02-19 | $48.85 | $99.77 | 245,200 | — | — |
| 2025-02-18 | $49.47 | $101.04 | 193,800 | — | — |
| 2025-02-14 | $49.56 | $101.22 | 191,400 | — | — |
| 2025-02-13 | $49.30 | $100.69 | 187,700 | — | — |
| 2025-02-12 | $49.65 | $101.40 | 212,100 | — | — |
| 2025-02-11 | $51.27 | $104.71 | 216,200 | — | — |
| 2025-02-10 | $50.54 | $103.22 | 265,200 | — | — |
| 2025-02-07 | $50.74 | $103.63 | 377,900 | — | — |
| 2025-02-06 | $50.81 | $103.77 | 235,700 | — | — |
| 2025-02-05 | $49.97 | $102.06 | 304,700 | — | — |
| 2025-02-04 | $49.56 | $101.22 | 231,200 | — | — |
| 2025-02-03 | $49.48 | $101.06 | 291,200 | — | — |
| 2025-01-31 | $51.02 | $104.20 | 414,900 | — | — |
| 2025-01-30 | $52.51 | $107.24 | 146,700 | — | — |
| 2025-01-29 | $52.46 | $107.14 | 203,600 | — | — |
| 2025-01-28 | $52.54 | $107.31 | 189,700 | — | — |
| 2025-01-27 | $52.98 | $107.67 | 202,300 | — | — |
| 2025-01-24 | $55.04 | $111.86 | 173,000 | — | — |
| 2025-01-23 | $55.73 | $113.26 | 292,400 | — | — |
| 2025-01-22 | $56.73 | $115.29 | 285,900 | — | — |
| 2025-01-21 | $57.60 | $117.06 | 311,700 | — | — |
| 2025-01-17 | $55.69 | $113.18 | 315,500 | — | — |
| 2025-01-16 | $54.40 | $110.56 | 267,100 | — | — |
| 2025-01-15 | $54.69 | $111.15 | 412,200 | — | — |
| 2025-01-14 | $53.04 | $107.80 | 373,500 | — | — |
| 2025-01-13 | $53.40 | $108.53 | 380,000 | — | — |
| 2025-01-10 | $50.75 | $103.14 | 489,400 | — | — |
| 2025-01-08 | $52.52 | $106.74 | 771,400 | — | — |
| 2025-01-07 | $57.60 | $117.06 | 965,400 | — | — |
| 2025-01-06 | $71.13 | $144.56 | 376,800 | — | — |
| 2025-01-03 | $71.90 | $146.12 | 215,700 | — | — |
| 2025-01-02 | $71.26 | $144.82 | 122,100 | — | — |