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 | $26.31 | $65.72 | 154,400 | — | — |
| 2025-12-30 | $26.53 | $66.27 | 200,200 | — | — |
| 2025-12-29 | $26.10 | $65.20 | 176,200 | — | — |
| 2025-12-26 | $26.14 | $65.30 | 145,900 | — | — |
| 2025-12-24 | $26.73 | $66.77 | 97,100 | — | — |
| 2025-12-23 | $26.67 | $66.62 | 206,600 | — | — |
| 2025-12-22 | $27.76 | $69.34 | 153,600 | — | — |
| 2025-12-19 | $28.26 | $70.59 | 261,100 | — | — |
| 2025-12-18 | $28.45 | $71.07 | 139,500 | — | — |
| 2025-12-17 | $28.54 | $71.29 | 204,700 | — | — |
| 2025-12-16 | $30.00 | $74.94 | 143,000 | — | — |
| 2025-12-15 | $29.95 | $74.82 | 168,200 | — | — |
| 2025-12-12 | $30.27 | $75.61 | 167,900 | — | — |
| 2025-12-11 | $30.51 | $76.21 | 159,800 | — | — |
| 2025-12-10 | $30.00 | $74.94 | 428,300 | — | — |
| 2025-12-09 | $29.57 | $73.87 | 120,700 | — | — |
| 2025-12-08 | $29.99 | $74.92 | 184,600 | — | — |
| 2025-12-05 | $30.25 | $75.56 | 180,100 | — | — |
| 2025-12-04 | $29.56 | $73.26 | 414,600 | — | — |
| 2025-12-03 | $29.53 | $73.19 | 181,900 | — | — |
| 2025-12-02 | $29.24 | $72.47 | 176,400 | — | — |
| 2025-12-01 | $29.19 | $72.35 | 209,900 | — | — |
| 2025-11-28 | $28.51 | $70.66 | 76,300 | — | — |
| 2025-11-26 | $28.32 | $70.19 | 149,200 | — | — |
| 2025-11-25 | $28.31 | $70.17 | 96,000 | — | — |
| 2025-11-24 | $28.05 | $69.52 | 152,000 | — | — |
| 2025-11-21 | $27.99 | $69.37 | 218,800 | — | — |
| 2025-11-20 | $27.56 | $68.31 | 167,000 | — | — |
| 2025-11-19 | $27.04 | $67.02 | 112,700 | — | — |
| 2025-11-18 | $27.54 | $68.26 | 137,400 | — | — |
| 2025-11-17 | $27.44 | $68.01 | 146,300 | — | — |
| 2025-11-14 | $27.76 | $68.80 | 98,700 | — | — |
| 2025-11-13 | $27.96 | $69.30 | 155,600 | — | — |
| 2025-11-12 | $27.32 | $67.71 | 102,100 | — | — |
| 2025-11-11 | $27.83 | $68.98 | 162,200 | — | — |
| 2025-11-10 | $27.11 | $67.19 | 213,400 | — | — |
| 2025-11-07 | $26.61 | $65.95 | 212,200 | — | — |
| 2025-11-06 | $26.41 | $65.46 | 235,700 | — | — |
| 2025-11-05 | $26.77 | $66.35 | 296,200 | — | — |
| 2025-11-04 | $27.14 | $67.27 | 177,800 | — | — |
| 2025-11-03 | $27.22 | $67.46 | 187,600 | — | — |
| 2025-10-31 | $27.12 | $67.22 | 153,600 | — | — |
| 2025-10-30 | $26.61 | $65.95 | 157,900 | — | — |
| 2025-10-29 | $26.67 | $66.10 | 159,600 | — | — |
| 2025-10-28 | $28.04 | $69.50 | 181,800 | — | — |
| 2025-10-27 | $28.15 | $69.77 | 143,800 | — | — |
| 2025-10-24 | $27.60 | $68.41 | 142,500 | — | — |
| 2025-10-23 | $27.73 | $68.73 | 121,600 | — | — |
| 2025-10-22 | $27.69 | $68.63 | 403,600 | — | — |
| 2025-10-21 | $28.57 | $70.81 | 154,700 | — | — |
| 2025-10-20 | $28.76 | $71.28 | 145,300 | — | — |
| 2025-10-17 | $28.52 | $70.69 | 150,500 | — | — |
| 2025-10-16 | $28.35 | $70.27 | 373,400 | — | — |
| 2025-10-15 | $27.03 | $66.99 | 168,200 | — | — |
| 2025-10-14 | $27.34 | $67.76 | 183,800 | — | — |
| 2025-10-13 | $26.78 | $66.37 | 174,100 | — | — |
| 2025-10-10 | $26.49 | $65.66 | 148,800 | — | — |
| 2025-10-09 | $27.33 | $67.74 | 273,900 | — | — |
| 2025-10-08 | $27.44 | $68.01 | 216,000 | — | — |
| 2025-10-07 | $27.54 | $68.26 | 93,900 | — | — |
| 2025-10-06 | $27.36 | $67.81 | 99,400 | — | — |
| 2025-10-03 | $27.77 | $68.83 | 99,100 | — | — |
| 2025-10-02 | $27.53 | $68.23 | 206,400 | — | — |
| 2025-10-01 | $27.30 | $67.66 | 125,800 | — | — |
| 2025-09-30 | $26.91 | $66.70 | 181,400 | — | — |
| 2025-09-29 | $26.78 | $66.37 | 138,400 | — | — |
| 2025-09-26 | $26.74 | $66.27 | 157,100 | — | — |
| 2025-09-25 | $26.52 | $65.73 | 148,800 | — | — |
| 2025-09-24 | $27.14 | $67.27 | 185,000 | — | — |
| 2025-09-23 | $26.72 | $66.23 | 204,200 | — | — |
| 2025-09-22 | $26.66 | $66.08 | 415,900 | — | — |
| 2025-09-19 | $26.87 | $66.60 | 1,623,200 | — | — |
| 2025-09-18 | $27.96 | $69.30 | 110,300 | — | — |
| 2025-09-17 | $27.92 | $69.20 | 296,100 | — | — |
| 2025-09-16 | $27.75 | $68.78 | 264,100 | — | — |
| 2025-09-15 | $27.86 | $69.05 | 215,400 | — | — |
| 2025-09-12 | $27.96 | $69.30 | 182,900 | — | — |
| 2025-09-11 | $28.05 | $69.52 | 154,300 | — | — |
| 2025-09-10 | $27.87 | $69.08 | 200,100 | — | — |
| 2025-09-09 | $27.96 | $69.30 | 124,000 | — | — |
| 2025-09-08 | $28.09 | $69.62 | 406,700 | — | — |
| 2025-09-05 | $29.16 | $72.27 | 159,200 | — | — |
| 2025-09-04 | $28.49 | $70.61 | 147,400 | — | — |
| 2025-09-03 | $28.52 | $70.69 | 152,400 | — | — |
| 2025-09-02 | $29.58 | $72.75 | 156,000 | — | — |
| 2025-08-29 | $30.35 | $74.65 | 191,700 | — | — |
| 2025-08-28 | $29.32 | $72.11 | 318,400 | — | — |
| 2025-08-27 | $30.78 | $75.70 | 260,600 | — | — |
| 2025-08-26 | $29.99 | $73.76 | 140,900 | — | — |
| 2025-08-25 | $31.20 | $76.74 | 153,800 | — | — |
| 2025-08-22 | $31.35 | $77.10 | 115,100 | — | — |
| 2025-08-21 | $30.63 | $75.33 | 186,900 | — | — |
| 2025-08-20 | $30.41 | $74.79 | 60,600 | — | — |
| 2025-08-19 | $30.72 | $75.56 | 101,800 | — | — |
| 2025-08-18 | $30.69 | $75.48 | 145,500 | — | — |
| 2025-08-15 | $30.25 | $74.40 | 101,300 | — | — |
| 2025-08-14 | $30.25 | $74.40 | 112,500 | — | — |
| 2025-08-13 | $30.63 | $75.33 | 93,400 | — | — |
| 2025-08-12 | $30.47 | $74.94 | 193,200 | — | — |
| 2025-08-11 | $30.57 | $75.19 | 109,100 | — | — |
| 2025-08-08 | $30.41 | $74.79 | 64,400 | — | — |
| 2025-08-07 | $30.47 | $74.94 | 76,100 | — | — |
| 2025-08-06 | $30.05 | $73.91 | 148,100 | — | — |
| 2025-08-05 | $29.93 | $73.61 | 98,400 | — | — |
| 2025-08-04 | $29.29 | $72.04 | 152,700 | — | — |
| 2025-08-01 | $28.57 | $70.27 | 111,200 | — | — |
| 2025-07-31 | $28.64 | $70.44 | 111,100 | — | — |
| 2025-07-30 | $29.20 | $71.82 | 94,200 | — | — |
| 2025-07-29 | $30.25 | $74.40 | 114,600 | — | — |
| 2025-07-28 | $30.20 | $74.28 | 153,700 | — | — |
| 2025-07-25 | $30.74 | $75.60 | 68,900 | — | — |
| 2025-07-24 | $30.91 | $76.02 | 100,900 | — | — |
| 2025-07-23 | $30.96 | $76.15 | 157,400 | — | — |
| 2025-07-22 | $30.13 | $74.10 | 120,300 | — | — |
| 2025-07-21 | $28.51 | $70.12 | 99,300 | — | — |
| 2025-07-18 | $28.94 | $71.18 | 162,000 | — | — |
| 2025-07-17 | $29.10 | $71.57 | 174,900 | — | — |
| 2025-07-16 | $28.14 | $69.21 | 116,700 | — | — |
| 2025-07-15 | $27.86 | $68.52 | 114,800 | — | — |
| 2025-07-14 | $28.43 | $69.92 | 144,900 | — | — |
| 2025-07-11 | $29.27 | $71.99 | 115,600 | — | — |
| 2025-07-10 | $29.26 | $71.96 | 145,600 | — | — |
| 2025-07-09 | $28.57 | $70.27 | 142,500 | — | — |
| 2025-07-08 | $28.59 | $70.32 | 300,700 | — | — |
| 2025-07-07 | $28.15 | $69.23 | 250,000 | — | — |
| 2025-07-03 | $28.92 | $71.13 | 65,500 | — | — |
| 2025-07-02 | $29.29 | $72.04 | 185,900 | — | — |
| 2025-07-01 | $28.27 | $69.53 | 283,000 | — | — |
| 2025-06-30 | $27.47 | $67.56 | 217,500 | — | — |
| 2025-06-27 | $27.35 | $67.27 | 1,180,100 | — | — |
| 2025-06-26 | $26.78 | $65.86 | 163,900 | — | — |
| 2025-06-25 | $26.69 | $65.64 | 131,700 | — | — |
| 2025-06-24 | $26.86 | $66.06 | 190,500 | — | — |
| 2025-06-23 | $27.03 | $66.48 | 173,200 | — | — |
| 2025-06-20 | $26.34 | $64.78 | 434,500 | — | — |
| 2025-06-18 | $26.40 | $64.93 | 150,700 | — | — |
| 2025-06-17 | $26.28 | $64.63 | 171,000 | — | — |
| 2025-06-16 | $26.46 | $65.08 | 250,800 | — | — |
| 2025-06-13 | $26.60 | $65.42 | 249,600 | — | — |
| 2025-06-12 | $27.60 | $67.88 | 242,600 | — | — |
| 2025-06-11 | $27.81 | $68.40 | 121,700 | — | — |
| 2025-06-10 | $28.03 | $68.94 | 172,500 | — | — |
| 2025-06-09 | $27.85 | $68.50 | 252,900 | — | — |
| 2025-06-06 | $28.11 | $68.58 | 325,800 | — | — |
| 2025-06-05 | $27.41 | $66.87 | 814,200 | — | — |
| 2025-06-04 | $33.13 | $80.82 | 124,800 | — | — |
| 2025-06-03 | $33.12 | $80.80 | 97,400 | — | — |
| 2025-06-02 | $32.97 | $80.43 | 114,100 | — | — |
| 2025-05-30 | $33.23 | $81.07 | 99,300 | — | — |
| 2025-05-29 | $33.97 | $82.87 | 63,900 | — | — |
| 2025-05-28 | $33.68 | $82.17 | 48,300 | — | — |
| 2025-05-27 | $34.34 | $83.78 | 75,700 | — | — |
| 2025-05-23 | $33.85 | $82.58 | 48,600 | — | — |
| 2025-05-22 | $34.08 | $83.14 | 60,500 | — | — |
| 2025-05-21 | $34.47 | $84.09 | 62,200 | — | — |
| 2025-05-20 | $35.29 | $86.09 | 54,200 | — | — |
| 2025-05-19 | $35.41 | $86.39 | 54,300 | — | — |
| 2025-05-16 | $35.87 | $87.51 | 151,400 | — | — |
| 2025-05-15 | $35.38 | $86.31 | 63,200 | — | — |
| 2025-05-14 | $34.56 | $84.31 | 56,400 | — | — |
| 2025-05-13 | $34.68 | $84.61 | 86,300 | — | — |
| 2025-05-12 | $35.11 | $85.65 | 115,300 | — | — |
| 2025-05-09 | $34.43 | $84.00 | 171,100 | — | — |
| 2025-05-08 | $34.82 | $84.95 | 83,300 | — | — |
| 2025-05-07 | $34.46 | $84.07 | 110,400 | — | — |
| 2025-05-06 | $34.27 | $83.61 | 54,500 | — | — |
| 2025-05-05 | $34.27 | $83.61 | 67,400 | — | — |
| 2025-05-02 | $34.32 | $83.73 | 103,400 | — | — |
| 2025-05-01 | $34.32 | $83.73 | 178,000 | — | — |
| 2025-04-30 | $34.61 | $84.43 | 67,400 | — | — |
| 2025-04-29 | $34.15 | $83.31 | 41,600 | — | — |
| 2025-04-28 | $33.93 | $82.78 | 72,100 | — | — |
| 2025-04-25 | $33.82 | $82.51 | 66,600 | — | — |
| 2025-04-24 | $34.47 | $84.09 | 66,800 | — | — |
| 2025-04-23 | $34.47 | $84.09 | 117,900 | — | — |
| 2025-04-22 | $34.55 | $84.29 | 73,400 | — | — |
| 2025-04-21 | $33.92 | $82.75 | 104,400 | — | — |
| 2025-04-17 | $33.60 | $81.97 | 138,100 | — | — |
| 2025-04-16 | $32.77 | $79.95 | 66,800 | — | — |
| 2025-04-15 | $33.24 | $81.09 | 95,700 | — | — |
| 2025-04-14 | $34.20 | $83.43 | 96,000 | — | — |
| 2025-04-11 | $33.96 | $82.85 | 109,400 | — | — |
| 2025-04-10 | $33.12 | $80.80 | 244,900 | — | — |
| 2025-04-09 | $33.70 | $82.21 | 177,800 | — | — |
| 2025-04-08 | $31.31 | $76.38 | 247,700 | — | — |
| 2025-04-07 | $32.05 | $78.19 | 302,100 | — | — |
| 2025-04-04 | $31.75 | $77.46 | 239,200 | — | — |
| 2025-04-03 | $32.41 | $79.07 | 131,800 | — | — |
| 2025-04-02 | $33.90 | $82.70 | 92,600 | — | — |
| 2025-04-01 | $33.02 | $80.56 | 131,900 | — | — |
| 2025-03-31 | $33.47 | $81.65 | 136,600 | — | — |
| 2025-03-28 | $33.69 | $82.19 | 89,400 | — | — |
| 2025-03-27 | $33.88 | $82.65 | 90,200 | — | — |
| 2025-03-26 | $33.56 | $81.87 | 121,100 | — | — |
| 2025-03-25 | $33.16 | $80.90 | 135,300 | — | — |
| 2025-03-24 | $33.26 | $81.14 | 184,700 | — | — |
| 2025-03-21 | $34.06 | $83.09 | 284,000 | — | — |
| 2025-03-20 | $34.26 | $83.58 | 225,400 | — | — |
| 2025-03-19 | $34.35 | $83.80 | 213,600 | — | — |
| 2025-03-18 | $34.85 | $85.02 | 116,200 | — | — |
| 2025-03-17 | $35.24 | $85.97 | 151,300 | — | — |
| 2025-03-14 | $34.47 | $84.09 | 98,400 | — | — |
| 2025-03-13 | $34.45 | $84.04 | 151,500 | — | — |
| 2025-03-12 | $34.06 | $83.09 | 174,300 | — | — |
| 2025-03-11 | $35.79 | $87.31 | 183,200 | — | — |
| 2025-03-10 | $37.28 | $90.95 | 321,700 | — | — |
| 2025-03-07 | $36.59 | $89.27 | 236,600 | — | — |
| 2025-03-06 | $35.73 | $86.61 | 200,300 | — | — |
| 2025-03-05 | $35.86 | $86.93 | 247,800 | — | — |
| 2025-03-04 | $32.54 | $78.88 | 177,800 | — | — |
| 2025-03-03 | $33.04 | $80.09 | 154,000 | — | — |
| 2025-02-28 | $33.03 | $80.07 | 141,300 | — | — |
| 2025-02-27 | $33.18 | $80.43 | 168,100 | — | — |
| 2025-02-26 | $33.08 | $80.19 | 133,900 | — | — |
| 2025-02-25 | $33.05 | $80.12 | 148,600 | — | — |
| 2025-02-24 | $32.83 | $79.58 | 195,700 | — | — |
| 2025-02-21 | $32.28 | $78.25 | 132,900 | — | — |
| 2025-02-20 | $31.32 | $75.92 | 145,100 | — | — |
| 2025-02-19 | $31.34 | $75.97 | 99,200 | — | — |
| 2025-02-18 | $31.37 | $76.04 | 157,200 | — | — |
| 2025-02-14 | $31.46 | $76.26 | 79,500 | — | — |
| 2025-02-13 | $31.62 | $76.65 | 133,200 | — | — |
| 2025-02-12 | $30.90 | $74.91 | 93,100 | — | — |
| 2025-02-11 | $31.67 | $76.77 | 118,800 | — | — |
| 2025-02-10 | $31.50 | $76.36 | 121,300 | — | — |
| 2025-02-07 | $31.12 | $75.44 | 166,900 | — | — |
| 2025-02-06 | $31.42 | $76.17 | 127,800 | — | — |
| 2025-02-05 | $31.19 | $75.61 | 185,500 | — | — |
| 2025-02-04 | $31.87 | $77.26 | 214,500 | — | — |
| 2025-02-03 | $32.06 | $77.72 | 151,300 | — | — |
| 2025-01-31 | $33.32 | $80.77 | 115,100 | — | — |
| 2025-01-30 | $33.49 | $81.18 | 134,500 | — | — |
| 2025-01-29 | $32.85 | $79.63 | 217,100 | — | — |
| 2025-01-28 | $32.95 | $79.87 | 155,500 | — | — |
| 2025-01-27 | $34.22 | $82.95 | 235,300 | — | — |
| 2025-01-24 | $33.46 | $81.11 | 199,700 | — | — |
| 2025-01-23 | $32.99 | $79.97 | 204,000 | — | — |
| 2025-01-22 | $32.88 | $79.70 | 122,000 | — | — |
| 2025-01-21 | $33.59 | $81.43 | 131,900 | — | — |
| 2025-01-17 | $33.99 | $82.40 | 108,900 | — | — |
| 2025-01-16 | $33.85 | $82.06 | 116,900 | — | — |
| 2025-01-15 | $33.47 | $81.14 | 122,000 | — | — |
| 2025-01-14 | $34.29 | $83.12 | 162,300 | — | — |
| 2025-01-13 | $34.30 | $83.15 | 191,800 | — | — |
| 2025-01-10 | $33.67 | $81.62 | 281,000 | — | — |
| 2025-01-08 | $35.47 | $85.98 | 100,700 | — | — |
| 2025-01-07 | $35.83 | $86.86 | 123,300 | — | — |
| 2025-01-06 | $36.39 | $88.21 | 200,300 | — | — |
| 2025-01-03 | $35.94 | $87.12 | 191,800 | — | — |
| 2025-01-02 | $36.81 | $89.23 | 129,300 | — | — |