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 | $38.54 | $258.44 | 386,900 | — | — |
| 2025-12-30 | $38.71 | $259.58 | 368,600 | — | — |
| 2025-12-29 | $38.63 | $259.05 | 550,500 | — | — |
| 2025-12-26 | $38.48 | $258.04 | 412,000 | — | — |
| 2025-12-24 | $38.37 | $257.30 | 313,900 | — | — |
| 2025-12-23 | $38.41 | $257.57 | 881,400 | — | — |
| 2025-12-22 | $38.32 | $256.97 | 851,600 | — | — |
| 2025-12-19 | $37.69 | $252.74 | 2,597,000 | — | — |
| 2025-12-18 | $38.58 | $258.71 | 1,173,000 | — | — |
| 2025-12-17 | $38.79 | $260.12 | 887,400 | — | — |
| 2025-12-16 | $38.47 | $257.97 | 1,016,100 | — | — |
| 2025-12-15 | $38.79 | $260.12 | 1,288,300 | — | — |
| 2025-12-12 | $38.56 | $258.58 | 1,251,300 | — | — |
| 2025-12-11 | $38.75 | $259.85 | 698,800 | — | — |
| 2025-12-10 | $38.58 | $258.71 | 851,200 | — | — |
| 2025-12-09 | $38.44 | $257.77 | 413,500 | — | — |
| 2025-12-08 | $38.25 | $256.50 | 523,400 | — | — |
| 2025-12-05 | $38.71 | $259.58 | 525,000 | — | — |
| 2025-12-04 | $38.61 | $258.91 | 781,700 | — | — |
| 2025-12-03 | $39.33 | $263.74 | 693,000 | — | — |
| 2025-12-02 | $39.44 | $264.48 | 753,200 | — | — |
| 2025-12-01 | $40.66 | $272.66 | 694,700 | — | — |
| 2025-11-28 | $41.38 | $277.49 | 282,100 | — | — |
| 2025-11-26 | $41.45 | $277.96 | 1,002,100 | — | — |
| 2025-11-25 | $41.26 | $276.68 | 732,500 | — | — |
| 2025-11-24 | $41.00 | $274.94 | 840,500 | — | — |
| 2025-11-21 | $41.21 | $273.06 | 835,300 | — | — |
| 2025-11-20 | $40.83 | $270.54 | 655,700 | — | — |
| 2025-11-19 | $40.67 | $269.48 | 1,263,800 | — | — |
| 2025-11-18 | $40.89 | $270.94 | 615,300 | — | — |
| 2025-11-17 | $40.93 | $271.21 | 573,800 | — | — |
| 2025-11-14 | $41.11 | $272.40 | 662,700 | — | — |
| 2025-11-13 | $41.34 | $273.92 | 499,800 | — | — |
| 2025-11-12 | $41.66 | $276.04 | 773,500 | — | — |
| 2025-11-11 | $41.86 | $277.37 | 920,000 | — | — |
| 2025-11-10 | $41.13 | $272.53 | 634,500 | — | — |
| 2025-11-07 | $40.84 | $270.61 | 764,700 | — | — |
| 2025-11-06 | $40.42 | $267.83 | 921,400 | — | — |
| 2025-11-05 | $39.74 | $263.32 | 764,900 | — | — |
| 2025-11-04 | $38.69 | $256.36 | 764,800 | — | — |
| 2025-11-03 | $38.14 | $252.72 | 584,300 | — | — |
| 2025-10-31 | $38.05 | $252.12 | 989,100 | — | — |
| 2025-10-30 | $38.27 | $253.58 | 631,500 | — | — |
| 2025-10-29 | $38.27 | $253.58 | 652,300 | — | — |
| 2025-10-28 | $38.85 | $257.42 | 636,600 | — | — |
| 2025-10-27 | $39.00 | $258.42 | 542,000 | — | — |
| 2025-10-24 | $39.17 | $259.54 | 390,900 | — | — |
| 2025-10-23 | $38.80 | $257.09 | 353,900 | — | — |
| 2025-10-22 | $39.07 | $258.88 | 512,200 | — | — |
| 2025-10-21 | $38.87 | $257.56 | 506,300 | — | — |
| 2025-10-20 | $39.01 | $258.48 | 326,900 | — | — |
| 2025-10-17 | $38.44 | $254.71 | 337,900 | — | — |
| 2025-10-16 | $38.39 | $254.38 | 460,400 | — | — |
| 2025-10-15 | $38.02 | $251.92 | 580,800 | — | — |
| 2025-10-14 | $37.33 | $247.35 | 383,500 | — | — |
| 2025-10-13 | $36.84 | $244.10 | 386,600 | — | — |
| 2025-10-10 | $37.08 | $245.69 | 357,000 | — | — |
| 2025-10-09 | $37.14 | $246.09 | 372,100 | — | — |
| 2025-10-08 | $37.51 | $248.54 | 409,500 | — | — |
| 2025-10-07 | $37.38 | $247.68 | 506,500 | — | — |
| 2025-10-06 | $37.18 | $246.36 | 448,200 | — | — |
| 2025-10-03 | $36.97 | $244.97 | 724,300 | — | — |
| 2025-10-02 | $36.72 | $243.31 | 524,300 | — | — |
| 2025-10-01 | $37.24 | $246.76 | 532,800 | — | — |
| 2025-09-30 | $37.81 | $250.53 | 476,900 | — | — |
| 2025-09-29 | $37.55 | $248.81 | 569,500 | — | — |
| 2025-09-26 | $37.62 | $249.27 | 522,800 | — | — |
| 2025-09-25 | $37.07 | $245.63 | 791,000 | — | — |
| 2025-09-24 | $36.68 | $243.04 | 693,800 | — | — |
| 2025-09-23 | $36.76 | $243.57 | 602,400 | — | — |
| 2025-09-22 | $36.59 | $242.45 | 597,000 | — | — |
| 2025-09-19 | $36.36 | $240.92 | 1,197,700 | — | — |
| 2025-09-18 | $36.41 | $241.26 | 747,200 | — | — |
| 2025-09-17 | $36.04 | $238.80 | 897,200 | — | — |
| 2025-09-16 | $35.55 | $235.56 | 691,800 | — | — |
| 2025-09-15 | $36.03 | $238.74 | 585,200 | — | — |
| 2025-09-12 | $36.39 | $241.12 | 408,600 | — | — |
| 2025-09-11 | $36.44 | $241.45 | 560,300 | — | — |
| 2025-09-10 | $36.23 | $240.06 | 504,300 | — | — |
| 2025-09-09 | $36.19 | $239.80 | 515,100 | — | — |
| 2025-09-08 | $36.11 | $239.27 | 754,900 | — | — |
| 2025-09-05 | $36.87 | $244.30 | 665,100 | — | — |
| 2025-09-04 | $36.61 | $242.58 | 485,700 | — | — |
| 2025-09-03 | $36.41 | $241.26 | 694,800 | — | — |
| 2025-09-02 | $36.46 | $241.59 | 492,900 | — | — |
| 2025-08-29 | $36.54 | $242.12 | 455,700 | — | — |
| 2025-08-28 | $36.55 | $242.18 | 560,000 | — | — |
| 2025-08-27 | $37.05 | $245.50 | 561,100 | — | — |
| 2025-08-26 | $36.79 | $243.77 | 453,200 | — | — |
| 2025-08-25 | $36.80 | $243.84 | 422,300 | — | — |
| 2025-08-22 | $37.31 | $247.22 | 675,600 | — | — |
| 2025-08-21 | $36.62 | $242.65 | 627,700 | — | — |
| 2025-08-20 | $36.81 | $243.91 | 672,400 | — | — |
| 2025-08-19 | $37.15 | $246.16 | 885,200 | — | — |
| 2025-08-18 | $36.90 | $241.26 | 1,029,200 | — | — |
| 2025-08-15 | $37.29 | $243.81 | 578,000 | — | — |
| 2025-08-14 | $37.51 | $245.24 | 611,600 | — | — |
| 2025-08-13 | $37.82 | $247.27 | 885,600 | — | — |
| 2025-08-12 | $37.84 | $247.40 | 847,500 | — | — |
| 2025-08-11 | $37.37 | $244.33 | 616,700 | — | — |
| 2025-08-08 | $37.32 | $244.00 | 1,022,400 | — | — |
| 2025-08-07 | $37.43 | $244.72 | 934,600 | — | — |
| 2025-08-06 | $36.67 | $239.75 | 1,845,400 | — | — |
| 2025-08-05 | $38.25 | $250.08 | 777,100 | — | — |
| 2025-08-04 | $38.20 | $249.75 | 557,300 | — | — |
| 2025-08-01 | $37.52 | $245.31 | 533,600 | — | — |
| 2025-07-31 | $37.30 | $243.87 | 499,600 | — | — |
| 2025-07-30 | $37.24 | $243.48 | 777,500 | — | — |
| 2025-07-29 | $37.12 | $242.69 | 499,800 | — | — |
| 2025-07-28 | $36.88 | $241.12 | 616,100 | — | — |
| 2025-07-25 | $37.17 | $243.02 | 502,800 | — | — |
| 2025-07-24 | $36.96 | $241.65 | 629,400 | — | — |
| 2025-07-23 | $37.33 | $244.07 | 2,003,100 | — | — |
| 2025-07-22 | $37.91 | $247.86 | 771,500 | — | — |
| 2025-07-21 | $37.72 | $246.62 | 528,200 | — | — |
| 2025-07-18 | $37.24 | $243.48 | 837,300 | — | — |
| 2025-07-17 | $37.54 | $245.44 | 747,500 | — | — |
| 2025-07-16 | $37.67 | $246.29 | 572,300 | — | — |
| 2025-07-15 | $37.51 | $245.24 | 456,700 | — | — |
| 2025-07-14 | $38.06 | $248.84 | 400,700 | — | — |
| 2025-07-11 | $38.01 | $248.51 | 443,900 | — | — |
| 2025-07-10 | $38.29 | $250.34 | 508,900 | — | — |
| 2025-07-09 | $38.27 | $250.21 | 599,100 | — | — |
| 2025-07-08 | $37.97 | $248.25 | 748,300 | — | — |
| 2025-07-07 | $38.15 | $249.43 | 751,100 | — | — |
| 2025-07-03 | $38.36 | $250.80 | 289,700 | — | — |
| 2025-07-02 | $38.10 | $249.10 | 610,300 | — | — |
| 2025-07-01 | $38.37 | $250.87 | 853,500 | — | — |
| 2025-06-30 | $37.95 | $248.12 | 479,800 | — | — |
| 2025-06-27 | $37.64 | $246.09 | 1,113,200 | — | — |
| 2025-06-26 | $37.72 | $246.62 | 683,000 | — | — |
| 2025-06-25 | $37.56 | $245.57 | 579,500 | — | — |
| 2025-06-24 | $38.04 | $248.71 | 682,600 | — | — |
| 2025-06-23 | $38.19 | $249.69 | 499,100 | — | — |
| 2025-06-20 | $37.43 | $244.72 | 1,816,500 | — | — |
| 2025-06-18 | $37.50 | $245.18 | 974,300 | — | — |
| 2025-06-17 | $37.23 | $243.41 | 862,500 | — | — |
| 2025-06-16 | $36.94 | $241.52 | 577,800 | — | — |
| 2025-06-13 | $37.31 | $243.94 | 592,900 | — | — |
| 2025-06-12 | $37.87 | $247.60 | 566,400 | — | — |
| 2025-06-11 | $37.94 | $248.05 | 708,500 | — | — |
| 2025-06-10 | $37.80 | $247.14 | 462,800 | — | — |
| 2025-06-09 | $37.31 | $243.94 | 447,000 | — | — |
| 2025-06-06 | $37.31 | $243.94 | 454,800 | — | — |
| 2025-06-05 | $37.20 | $243.22 | 506,500 | — | — |
| 2025-06-04 | $37.28 | $243.74 | 388,600 | — | — |
| 2025-06-03 | $38.29 | $250.34 | 425,900 | — | — |
| 2025-06-02 | $38.35 | $250.74 | 526,500 | — | — |
| 2025-05-30 | $38.51 | $251.78 | 729,200 | — | — |
| 2025-05-29 | $38.40 | $251.06 | 565,900 | — | — |
| 2025-05-28 | $38.09 | $249.04 | 499,900 | — | — |
| 2025-05-27 | $38.82 | $253.81 | 627,500 | — | — |
| 2025-05-23 | $38.47 | $251.52 | 481,100 | — | — |
| 2025-05-22 | $38.16 | $249.49 | 461,200 | — | — |
| 2025-05-21 | $38.52 | $251.85 | 490,700 | — | — |
| 2025-05-20 | $39.21 | $256.36 | 970,500 | — | — |
| 2025-05-19 | $39.13 | $255.84 | 1,823,800 | — | — |
| 2025-05-16 | $38.95 | $254.66 | 523,000 | — | — |
| 2025-05-15 | $38.36 | $250.80 | 561,300 | — | — |
| 2025-05-14 | $37.47 | $244.98 | 934,100 | — | — |
| 2025-05-13 | $37.93 | $247.99 | 1,028,000 | — | — |
| 2025-05-12 | $39.24 | $253.35 | 1,481,600 | — | — |
| 2025-05-09 | $40.00 | $258.26 | 824,000 | — | — |
| 2025-05-08 | $40.50 | $261.49 | 710,600 | — | — |
| 2025-05-07 | $41.00 | $264.71 | 1,002,900 | — | — |
| 2025-05-06 | $41.80 | $269.88 | 1,273,000 | — | — |
| 2025-05-05 | $41.95 | $270.85 | 1,169,400 | — | — |
| 2025-05-02 | $41.76 | $269.62 | 539,900 | — | — |
| 2025-05-01 | $41.23 | $266.20 | 481,800 | — | — |
| 2025-04-30 | $41.47 | $267.75 | 669,400 | — | — |
| 2025-04-29 | $41.56 | $268.33 | 614,000 | — | — |
| 2025-04-28 | $41.33 | $266.84 | 442,700 | — | — |
| 2025-04-25 | $41.10 | $265.36 | 493,500 | — | — |
| 2025-04-24 | $41.26 | $266.39 | 484,700 | — | — |
| 2025-04-23 | $41.51 | $268.01 | 562,400 | — | — |
| 2025-04-22 | $41.86 | $270.27 | 601,500 | — | — |
| 2025-04-21 | $41.21 | $266.07 | 668,800 | — | — |
| 2025-04-17 | $41.84 | $270.14 | 531,600 | — | — |
| 2025-04-16 | $41.60 | $268.59 | 613,800 | — | — |
| 2025-04-15 | $41.69 | $269.17 | 725,300 | — | — |
| 2025-04-14 | $41.29 | $266.59 | 1,038,500 | — | — |
| 2025-04-11 | $40.48 | $261.36 | 460,900 | — | — |
| 2025-04-10 | $40.14 | $259.16 | 957,900 | — | — |
| 2025-04-09 | $39.71 | $256.39 | 990,300 | — | — |
| 2025-04-08 | $39.55 | $255.35 | 873,900 | — | — |
| 2025-04-07 | $39.56 | $255.42 | 1,166,600 | — | — |
| 2025-04-04 | $40.71 | $262.84 | 1,150,600 | — | — |
| 2025-04-03 | $42.38 | $273.62 | 1,076,500 | — | — |
| 2025-04-02 | $42.43 | $273.95 | 542,500 | — | — |
| 2025-04-01 | $42.26 | $272.85 | 1,121,600 | — | — |
| 2025-03-31 | $41.87 | $270.33 | 1,114,600 | — | — |
| 2025-03-28 | $41.01 | $264.78 | 2,423,800 | — | — |
| 2025-03-27 | $40.04 | $258.52 | 1,185,800 | — | — |
| 2025-03-26 | $39.95 | $257.93 | 663,900 | — | — |
| 2025-03-25 | $39.65 | $256.00 | 833,000 | — | — |
| 2025-03-24 | $39.71 | $256.39 | 743,300 | — | — |
| 2025-03-21 | $39.70 | $256.32 | 3,994,400 | — | — |
| 2025-03-20 | $40.00 | $258.26 | 1,010,200 | — | — |
| 2025-03-19 | $39.59 | $255.61 | 679,300 | — | — |
| 2025-03-18 | $39.72 | $256.45 | 1,045,600 | — | — |
| 2025-03-17 | $39.99 | $258.19 | 846,300 | — | — |
| 2025-03-14 | $39.95 | $257.93 | 877,200 | — | — |
| 2025-03-13 | $39.03 | $251.99 | 929,800 | — | — |
| 2025-03-12 | $38.82 | $250.64 | 864,000 | — | — |
| 2025-03-11 | $39.31 | $253.80 | 1,400,900 | — | — |
| 2025-03-10 | $39.66 | $256.06 | 1,473,200 | — | — |
| 2025-03-07 | $39.70 | $256.32 | 851,900 | — | — |
| 2025-03-06 | $39.06 | $252.19 | 817,500 | — | — |
| 2025-03-05 | $39.49 | $254.96 | 837,000 | — | — |
| 2025-03-04 | $39.80 | $256.97 | 1,194,100 | — | — |
| 2025-03-03 | $39.92 | $257.74 | 936,800 | — | — |
| 2025-02-28 | $39.97 | $258.06 | 1,052,600 | — | — |
| 2025-02-27 | $39.89 | $257.55 | 1,092,100 | — | — |
| 2025-02-26 | $39.91 | $257.68 | 1,059,900 | — | — |
| 2025-02-25 | $38.65 | $246.38 | 651,500 | — | — |
| 2025-02-24 | $38.25 | $243.83 | 646,700 | — | — |
| 2025-02-21 | $37.94 | $241.85 | 493,800 | — | — |
| 2025-02-20 | $37.49 | $238.98 | 429,500 | — | — |
| 2025-02-19 | $37.41 | $238.47 | 450,700 | — | — |
| 2025-02-18 | $37.11 | $236.56 | 371,600 | — | — |
| 2025-02-14 | $36.77 | $234.39 | 306,900 | — | — |
| 2025-02-13 | $37.25 | $237.45 | 421,400 | — | — |
| 2025-02-12 | $36.98 | $235.73 | 393,700 | — | — |
| 2025-02-11 | $37.22 | $237.26 | 353,400 | — | — |
| 2025-02-10 | $36.76 | $234.33 | 487,000 | — | — |
| 2025-02-07 | $36.62 | $233.44 | 361,400 | — | — |
| 2025-02-06 | $36.73 | $234.14 | 340,200 | — | — |
| 2025-02-05 | $36.85 | $234.90 | 489,100 | — | — |
| 2025-02-04 | $36.76 | $234.33 | 475,600 | — | — |
| 2025-02-03 | $36.76 | $234.33 | 470,200 | — | — |
| 2025-01-31 | $36.62 | $233.44 | 583,900 | — | — |
| 2025-01-30 | $36.53 | $232.86 | 307,600 | — | — |
| 2025-01-29 | $36.00 | $229.49 | 399,900 | — | — |
| 2025-01-28 | $36.49 | $232.61 | 443,400 | — | — |
| 2025-01-27 | $36.86 | $234.97 | 462,700 | — | — |
| 2025-01-24 | $35.98 | $229.36 | 402,700 | — | — |
| 2025-01-23 | $35.82 | $228.34 | 593,400 | — | — |
| 2025-01-22 | $36.21 | $230.82 | 451,200 | — | — |
| 2025-01-21 | $37.62 | $239.81 | 476,800 | — | — |
| 2025-01-17 | $37.21 | $237.20 | 434,600 | — | — |
| 2025-01-16 | $37.05 | $236.18 | 410,800 | — | — |
| 2025-01-15 | $36.01 | $229.55 | 368,400 | — | — |
| 2025-01-14 | $35.94 | $229.10 | 293,300 | — | — |
| 2025-01-13 | $35.35 | $225.34 | 359,400 | — | — |
| 2025-01-10 | $35.20 | $224.39 | 543,700 | — | — |
| 2025-01-08 | $36.54 | $232.93 | 464,500 | — | — |
| 2025-01-07 | $36.04 | $229.74 | 659,300 | — | — |
| 2025-01-06 | $35.24 | $224.64 | 599,700 | — | — |
| 2025-01-03 | $36.59 | $233.25 | 577,400 | — | — |
| 2025-01-02 | $36.35 | $231.72 | 450,600 | — | — |