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 | $29.60 | $46.55 | 0 | — | — |
| 2025-12-30 | $29.60 | $46.55 | 7,500 | — | — |
| 2025-12-29 | $30.40 | $47.80 | 9,700 | — | — |
| 2025-12-26 | $29.58 | $46.51 | 4,400 | — | — |
| 2025-12-24 | $29.13 | $45.81 | 0 | — | — |
| 2025-12-23 | $29.13 | $45.81 | 600 | — | — |
| 2025-12-22 | $28.25 | $44.42 | 1,200 | — | — |
| 2025-12-19 | $28.00 | $44.03 | 1,000 | — | — |
| 2025-12-18 | $28.99 | $45.59 | 1,900 | — | — |
| 2025-12-17 | $30.51 | $47.98 | 0 | — | — |
| 2025-12-16 | $30.51 | $47.98 | 700 | — | — |
| 2025-12-15 | $31.00 | $48.75 | 4,500 | — | — |
| 2025-12-12 | $28.61 | $44.99 | 500 | — | — |
| 2025-12-11 | $30.00 | $47.18 | 200 | — | — |
| 2025-12-10 | $30.01 | $47.19 | 900 | — | — |
| 2025-12-09 | $29.00 | $45.60 | 400 | — | — |
| 2025-12-08 | $27.55 | $43.32 | 500 | — | — |
| 2025-12-05 | $30.45 | $47.88 | 0 | — | — |
| 2025-12-04 | $30.45 | $47.88 | 1,500 | — | — |
| 2025-12-03 | $30.36 | $47.74 | 500 | — | — |
| 2025-12-02 | $30.00 | $47.18 | 200 | — | — |
| 2025-12-01 | $32.00 | $50.32 | 0 | — | — |
| 2025-11-28 | $32.00 | $50.32 | 400 | — | — |
| 2025-11-26 | $32.00 | $50.32 | 400 | — | — |
| 2025-11-25 | $32.78 | $51.55 | 600 | — | — |
| 2025-11-24 | $32.78 | $51.55 | 200 | — | — |
| 2025-11-21 | $29.99 | $47.16 | 800 | — | — |
| 2025-11-20 | $32.30 | $50.79 | 300 | — | — |
| 2025-11-19 | $30.91 | $48.61 | 0 | — | — |
| 2025-11-18 | $30.91 | $48.61 | 600 | — | — |
| 2025-11-17 | $30.94 | $48.65 | 500 | — | — |
| 2025-11-14 | $31.10 | $48.90 | 1,700 | — | — |
| 2025-11-13 | $31.50 | $49.53 | 800 | — | — |
| 2025-11-12 | $31.52 | $49.57 | 500 | — | — |
| 2025-11-11 | $31.50 | $49.53 | 900 | — | — |
| 2025-11-10 | $32.00 | $50.32 | 700 | — | — |
| 2025-11-07 | $31.59 | $49.68 | 1,700 | — | — |
| 2025-11-06 | $31.55 | $49.61 | 700 | — | — |
| 2025-11-05 | $32.99 | $51.88 | 700 | — | — |
| 2025-11-04 | $31.60 | $49.69 | 400 | — | — |
| 2025-11-03 | $31.50 | $49.53 | 400 | — | — |
| 2025-10-31 | $31.65 | $49.77 | 1,000 | — | — |
| 2025-10-30 | $31.50 | $49.53 | 1,000 | — | — |
| 2025-10-29 | $31.67 | $49.80 | 400 | — | — |
| 2025-10-28 | $31.67 | $49.80 | 1,200 | — | — |
| 2025-10-27 | $31.84 | $50.07 | 0 | — | — |
| 2025-10-24 | $31.84 | $50.07 | 800 | — | — |
| 2025-10-23 | $31.00 | $48.75 | 27,700 | — | — |
| 2025-10-22 | $32.14 | $50.54 | 0 | — | — |
| 2025-10-21 | $32.14 | $50.54 | 400 | — | — |
| 2025-10-20 | $31.85 | $50.08 | 0 | — | — |
| 2025-10-17 | $31.85 | $50.08 | 1,300 | — | — |
| 2025-10-16 | $33.62 | $52.87 | 0 | — | — |
| 2025-10-15 | $33.62 | $52.87 | 1,100 | — | — |
| 2025-10-14 | $31.94 | $50.23 | 2,300 | — | — |
| 2025-10-13 | $31.36 | $49.31 | 1,200 | — | — |
| 2025-10-10 | $31.20 | $49.06 | 200 | — | — |
| 2025-10-09 | $31.45 | $49.46 | 600 | — | — |
| 2025-10-08 | $30.98 | $48.72 | 0 | — | — |
| 2025-10-07 | $30.98 | $48.72 | 1,600 | — | — |
| 2025-10-06 | $32.00 | $50.32 | 500 | — | — |
| 2025-10-03 | $32.24 | $50.70 | 400 | — | — |
| 2025-10-02 | $30.16 | $47.43 | 3,800 | — | — |
| 2025-10-01 | $30.66 | $48.21 | 900 | — | — |
| 2025-09-30 | $31.88 | $50.13 | 3,600 | — | — |
| 2025-09-29 | $29.85 | $46.94 | 0 | — | — |
| 2025-09-26 | $29.85 | $46.94 | 1,900 | — | — |
| 2025-09-25 | $29.25 | $46.00 | 0 | — | — |
| 2025-09-24 | $29.25 | $46.00 | 0 | — | — |
| 2025-09-23 | $29.25 | $46.00 | 1,200 | — | — |
| 2025-09-22 | $31.00 | $48.75 | 400 | — | — |
| 2025-09-19 | $31.73 | $49.90 | 1,500 | — | — |
| 2025-09-18 | $31.73 | $49.90 | 2,100 | — | — |
| 2025-09-17 | $27.67 | $43.51 | 6,300 | — | — |
| 2025-09-16 | $27.00 | $42.46 | 2,500 | — | — |
| 2025-09-15 | $26.90 | $42.30 | 1,500 | — | — |
| 2025-09-12 | $27.50 | $43.24 | 1,000 | — | — |
| 2025-09-11 | $26.63 | $41.88 | 2,500 | — | — |
| 2025-09-10 | $27.50 | $43.24 | 2,100 | — | — |
| 2025-09-09 | $27.83 | $43.76 | 1,800 | — | — |
| 2025-09-08 | $28.74 | $45.19 | 800 | — | — |
| 2025-09-05 | $31.01 | $48.76 | 0 | — | — |
| 2025-09-04 | $31.01 | $48.76 | 500 | — | — |
| 2025-09-03 | $28.38 | $44.63 | 1,300 | — | — |
| 2025-09-02 | $30.05 | $47.25 | 400 | — | — |
| 2025-08-29 | $29.04 | $45.67 | 3,100 | — | — |
| 2025-08-28 | $29.50 | $46.39 | 4,600 | — | — |
| 2025-08-27 | $29.63 | $46.59 | 1,300 | — | — |
| 2025-08-26 | $30.50 | $47.96 | 0 | — | — |
| 2025-08-25 | $30.50 | $47.96 | 400 | — | — |
| 2025-08-22 | $31.00 | $48.75 | 600 | — | — |
| 2025-08-21 | $31.76 | $49.94 | 0 | — | — |
| 2025-08-20 | $31.76 | $49.94 | 500 | — | — |
| 2025-08-19 | $30.80 | $48.43 | 600 | — | — |
| 2025-08-18 | $30.80 | $48.43 | 0 | — | — |
| 2025-08-15 | $30.80 | $48.43 | 0 | — | — |
| 2025-08-14 | $30.80 | $48.43 | 2,400 | — | — |
| 2025-08-13 | $30.17 | $47.44 | 600 | — | — |
| 2025-08-12 | $31.15 | $48.98 | 0 | — | — |
| 2025-08-11 | $31.15 | $48.98 | 0 | — | — |
| 2025-08-08 | $31.15 | $48.98 | 1,200 | — | — |
| 2025-08-07 | $33.01 | $51.91 | 3,800 | — | — |
| 2025-08-06 | $30.30 | $47.65 | 500 | — | — |
| 2025-08-05 | $31.02 | $48.78 | 0 | — | — |
| 2025-08-04 | $31.02 | $48.78 | 600 | — | — |
| 2025-08-01 | $30.40 | $47.80 | 300 | — | — |
| 2025-07-31 | $32.00 | $50.32 | 1,100 | — | — |
| 2025-07-30 | $34.49 | $54.24 | 300 | — | — |
| 2025-07-29 | $32.65 | $51.34 | 300 | — | — |
| 2025-07-28 | $32.78 | $51.55 | 0 | — | — |
| 2025-07-25 | $32.78 | $51.55 | 800 | — | — |
| 2025-07-24 | $34.11 | $53.64 | 0 | — | — |
| 2025-07-23 | $34.11 | $53.64 | 300 | — | — |
| 2025-07-22 | $31.25 | $49.14 | 600 | — | — |
| 2025-07-21 | $32.96 | $51.83 | 1,300 | — | — |
| 2025-07-18 | $32.62 | $51.30 | 2,000 | — | — |
| 2025-07-17 | $33.44 | $52.58 | 2,500 | — | — |
| 2025-07-16 | $34.36 | $54.03 | 800 | — | — |
| 2025-07-15 | $33.69 | $52.98 | 0 | — | — |
| 2025-07-14 | $33.69 | $52.98 | 700 | — | — |
| 2025-07-11 | $33.25 | $52.29 | 1,000 | — | — |
| 2025-07-10 | $33.69 | $52.98 | 0 | — | — |
| 2025-07-09 | $33.69 | $52.98 | 1,100 | — | — |
| 2025-07-08 | $31.84 | $50.07 | 5,000 | — | — |
| 2025-07-07 | $29.21 | $45.93 | 600 | — | — |
| 2025-07-03 | $29.00 | $45.60 | 0 | — | — |
| 2025-07-02 | $29.00 | $45.60 | 0 | — | — |
| 2025-07-01 | $29.00 | $45.60 | 700 | — | — |
| 2025-06-30 | $34.72 | $54.60 | 1,600 | — | — |
| 2025-06-27 | $35.18 | $55.32 | 11,300 | — | — |
| 2025-06-26 | $31.00 | $48.75 | 0 | — | — |
| 2025-06-25 | $31.00 | $48.75 | 2,000 | — | — |
| 2025-06-24 | $30.61 | $48.13 | 600 | — | — |
| 2025-06-23 | $30.60 | $48.12 | 1,300 | — | — |
| 2025-06-20 | $30.70 | $48.28 | 2,700 | — | — |
| 2025-06-18 | $30.53 | $48.01 | 1,900 | — | — |
| 2025-06-17 | $30.53 | $48.01 | 1,600 | — | — |
| 2025-06-16 | $30.64 | $48.18 | 600 | — | — |
| 2025-06-13 | $30.65 | $48.20 | 2,400 | — | — |
| 2025-06-12 | $31.05 | $48.83 | 2,200 | — | — |
| 2025-06-11 | $32.69 | $50.54 | 3,300 | — | — |
| 2025-06-10 | $32.68 | $50.52 | 4,600 | — | — |
| 2025-06-09 | $32.99 | $51.00 | 12,100 | — | — |
| 2025-06-06 | $33.20 | $51.33 | 4,100 | — | — |
| 2025-06-05 | $31.40 | $48.55 | 8,700 | — | — |
| 2025-06-04 | $29.92 | $46.26 | 2,500 | — | — |
| 2025-06-03 | $28.10 | $43.44 | 1,000 | — | — |
| 2025-06-02 | $28.10 | $43.44 | 800 | — | — |
| 2025-05-30 | $27.36 | $42.30 | 1,500 | — | — |
| 2025-05-29 | $28.01 | $43.30 | 0 | — | — |
| 2025-05-28 | $28.01 | $43.30 | 900 | — | — |
| 2025-05-27 | $28.18 | $43.57 | 2,300 | — | — |
| 2025-05-23 | $26.40 | $40.82 | 1,500 | — | — |
| 2025-05-22 | $27.67 | $42.78 | 2,700 | — | — |
| 2025-05-21 | $27.00 | $41.74 | 44,200 | — | — |
| 2025-05-20 | $23.60 | $36.49 | 7,600 | — | — |
| 2025-05-19 | $23.24 | $35.93 | 2,500 | — | — |
| 2025-05-16 | $23.38 | $36.15 | 1,100 | — | — |
| 2025-05-15 | $23.94 | $37.01 | 400 | — | — |
| 2025-05-14 | $23.50 | $36.33 | 0 | — | — |
| 2025-05-13 | $23.50 | $36.33 | 1,000 | — | — |
| 2025-05-12 | $23.76 | $36.73 | 3,000 | — | — |
| 2025-05-09 | $23.88 | $36.92 | 200 | — | — |
| 2025-05-08 | $23.71 | $36.66 | 0 | — | — |
| 2025-05-07 | $23.71 | $36.66 | 0 | — | — |
| 2025-05-06 | $23.71 | $36.66 | 0 | — | — |
| 2025-05-05 | $23.71 | $36.66 | 4,000 | — | — |
| 2025-05-02 | $24.22 | $37.45 | 0 | — | — |
| 2025-05-01 | $24.22 | $37.45 | 600 | — | — |
| 2025-04-30 | $24.50 | $37.88 | 1,200 | — | — |
| 2025-04-29 | $24.73 | $38.23 | 0 | — | — |
| 2025-04-28 | $24.73 | $38.23 | 400 | — | — |
| 2025-04-25 | $23.96 | $37.04 | 1,800 | — | — |
| 2025-04-24 | $24.31 | $37.58 | 500 | — | — |
| 2025-04-23 | $23.94 | $37.01 | 1,400 | — | — |
| 2025-04-22 | $23.50 | $36.33 | 500 | — | — |
| 2025-04-21 | $23.22 | $35.90 | 100 | — | — |
| 2025-04-17 | $23.50 | $36.33 | 0 | — | — |
| 2025-04-16 | $23.50 | $36.33 | 400 | — | — |
| 2025-04-15 | $23.44 | $36.24 | 700 | — | — |
| 2025-04-14 | $23.70 | $36.64 | 0 | — | — |
| 2025-04-11 | $23.70 | $36.64 | 2,100 | — | — |
| 2025-04-10 | $24.51 | $37.89 | 2,300 | — | — |
| 2025-04-09 | $24.01 | $37.12 | 1,500 | — | — |
| 2025-04-08 | $24.20 | $37.41 | 1,900 | — | — |
| 2025-04-07 | $24.62 | $38.06 | 5,200 | — | — |
| 2025-04-04 | $24.50 | $37.88 | 8,100 | — | — |
| 2025-04-03 | $24.98 | $38.62 | 600 | — | — |
| 2025-04-02 | $24.71 | $38.20 | 0 | — | — |
| 2025-04-01 | $24.71 | $38.20 | 0 | — | — |
| 2025-03-31 | $24.71 | $38.20 | 400 | — | — |
| 2025-03-28 | $24.99 | $38.64 | 1,800 | — | — |
| 2025-03-27 | $25.50 | $39.42 | 4,500 | — | — |
| 2025-03-26 | $24.59 | $38.02 | 0 | — | — |
| 2025-03-25 | $24.59 | $38.02 | 300 | — | — |
| 2025-03-24 | $24.80 | $38.34 | 1,300 | — | — |
| 2025-03-21 | $25.00 | $38.65 | 3,600 | — | — |
| 2025-03-20 | $25.10 | $38.81 | 2,400 | — | — |
| 2025-03-19 | $25.20 | $38.96 | 2,300 | — | — |
| 2025-03-18 | $25.16 | $38.90 | 7,600 | — | — |
| 2025-03-17 | $25.20 | $38.96 | 400 | — | — |
| 2025-03-14 | $24.70 | $38.19 | 1,000 | — | — |
| 2025-03-13 | $25.50 | $39.42 | 0 | — | — |
| 2025-03-12 | $25.50 | $39.42 | 1,200 | — | — |
| 2025-03-11 | $24.97 | $38.60 | 0 | — | — |
| 2025-03-10 | $24.97 | $38.60 | 4,600 | — | — |
| 2025-03-07 | $24.30 | $37.57 | 500 | — | — |
| 2025-03-06 | $25.49 | $39.41 | 600 | — | — |
| 2025-03-05 | $25.18 | $38.93 | 6,400 | — | — |
| 2025-03-04 | $24.60 | $38.03 | 600 | — | — |
| 2025-03-03 | $25.00 | $38.65 | 1,200 | — | — |
| 2025-02-28 | $25.29 | $39.10 | 0 | — | — |
| 2025-02-27 | $25.29 | $39.10 | 0 | — | — |
| 2025-02-26 | $25.29 | $39.10 | 300 | — | — |
| 2025-02-25 | $25.13 | $38.85 | 500 | — | — |
| 2025-02-24 | $24.59 | $38.02 | 600 | — | — |
| 2025-02-21 | $24.90 | $38.50 | 0 | — | — |
| 2025-02-20 | $24.90 | $38.50 | 800 | — | — |
| 2025-02-19 | $25.24 | $39.02 | 0 | — | — |
| 2025-02-18 | $25.24 | $39.02 | 0 | — | — |
| 2025-02-14 | $25.24 | $39.02 | 0 | — | — |
| 2025-02-13 | $25.24 | $39.02 | 0 | — | — |
| 2025-02-12 | $25.24 | $39.02 | 5,000 | — | — |
| 2025-02-11 | $24.95 | $38.57 | 1,400 | — | — |
| 2025-02-10 | $25.18 | $38.93 | 1,000 | — | — |
| 2025-02-07 | $25.25 | $39.04 | 3,200 | — | — |
| 2025-02-06 | $25.40 | $39.27 | 0 | — | — |
| 2025-02-05 | $25.40 | $39.27 | 2,600 | — | — |
| 2025-02-04 | $25.06 | $38.74 | 2,100 | — | — |
| 2025-02-03 | $24.62 | $38.06 | 500 | — | — |
| 2025-01-31 | $24.87 | $38.45 | 1,600 | — | — |
| 2025-01-30 | $25.38 | $39.24 | 1,900 | — | — |
| 2025-01-29 | $25.25 | $39.04 | 1,800 | — | — |
| 2025-01-28 | $25.38 | $39.24 | 2,100 | — | — |
| 2025-01-27 | $25.37 | $39.22 | 600 | — | — |
| 2025-01-24 | $25.40 | $39.27 | 5,300 | — | — |
| 2025-01-23 | $25.50 | $39.42 | 8,800 | — | — |
| 2025-01-22 | $24.74 | $38.25 | 700 | — | — |
| 2025-01-21 | $24.99 | $38.64 | 3,800 | — | — |
| 2025-01-17 | $24.90 | $38.50 | 6,800 | — | — |
| 2025-01-16 | $24.86 | $38.43 | 1,000 | — | — |
| 2025-01-15 | $24.30 | $37.57 | 2,600 | — | — |
| 2025-01-14 | $24.90 | $38.50 | 1,700 | — | — |
| 2025-01-13 | $25.33 | $39.16 | 1,400 | — | — |
| 2025-01-10 | $25.12 | $38.84 | 5,900 | — | — |
| 2025-01-08 | $24.90 | $38.50 | 7,400 | — | — |
| 2025-01-07 | $25.17 | $38.91 | 8,500 | — | — |
| 2025-01-06 | $24.75 | $38.26 | 2,400 | — | — |
| 2025-01-03 | $24.60 | $38.03 | 0 | — | — |
| 2025-01-02 | $24.60 | $38.03 | 2,500 | — | — |