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 | $27.87 | $86.43 | 3,194,800 | — | — |
| 2025-12-30 | $28.06 | $87.02 | 3,476,800 | — | — |
| 2025-12-29 | $28.15 | $87.30 | 5,102,900 | — | — |
| 2025-12-26 | $28.15 | $87.30 | 2,814,500 | — | — |
| 2025-12-24 | $28.02 | $86.89 | 2,658,900 | — | — |
| 2025-12-23 | $27.68 | $85.84 | 5,307,800 | — | — |
| 2025-12-22 | $28.55 | $88.54 | 4,675,700 | — | — |
| 2025-12-19 | $28.58 | $88.63 | 12,285,400 | — | — |
| 2025-12-18 | $28.69 | $88.97 | 4,508,800 | — | — |
| 2025-12-17 | $28.71 | $89.03 | 4,502,800 | — | — |
| 2025-12-16 | $28.68 | $88.94 | 7,442,900 | — | — |
| 2025-12-15 | $28.27 | $87.67 | 10,720,500 | — | — |
| 2025-12-12 | $28.74 | $89.13 | 7,317,800 | — | — |
| 2025-12-11 | $28.43 | $88.17 | 7,632,500 | — | — |
| 2025-12-10 | $28.18 | $87.39 | 10,125,200 | — | — |
| 2025-12-09 | $28.47 | $88.29 | 18,639,300 | — | — |
| 2025-12-08 | $30.04 | $93.16 | 13,030,100 | — | — |
| 2025-12-05 | $29.60 | $91.79 | 7,590,500 | — | — |
| 2025-12-04 | $29.36 | $91.05 | 7,754,200 | — | — |
| 2025-12-03 | $29.84 | $92.54 | 4,325,400 | — | — |
| 2025-12-02 | $29.89 | $92.69 | 6,233,300 | — | — |
| 2025-12-01 | $30.59 | $94.86 | 6,155,000 | — | — |
| 2025-11-28 | $30.48 | $94.52 | 4,114,800 | — | — |
| 2025-11-26 | $30.24 | $93.78 | 7,140,100 | — | — |
| 2025-11-25 | $30.42 | $94.34 | 5,049,000 | — | — |
| 2025-11-24 | $30.61 | $94.93 | 7,395,800 | — | — |
| 2025-11-21 | $31.66 | $98.18 | 6,337,500 | — | — |
| 2025-11-20 | $30.80 | $95.52 | 3,414,600 | — | — |
| 2025-11-19 | $30.78 | $95.45 | 4,121,100 | — | — |
| 2025-11-18 | $31.03 | $96.23 | 4,936,100 | — | — |
| 2025-11-17 | $30.73 | $95.30 | 5,029,800 | — | — |
| 2025-11-14 | $31.29 | $97.04 | 6,210,200 | — | — |
| 2025-11-13 | $31.23 | $96.85 | 6,092,600 | — | — |
| 2025-11-12 | $31.17 | $96.66 | 16,080,900 | — | — |
| 2025-11-11 | $31.55 | $97.84 | 4,461,900 | — | — |
| 2025-11-10 | $30.64 | $95.02 | 3,581,600 | — | — |
| 2025-11-07 | $30.74 | $95.33 | 6,029,700 | — | — |
| 2025-11-06 | $30.06 | $93.22 | 4,383,600 | — | — |
| 2025-11-05 | $30.10 | $93.34 | 3,412,500 | — | — |
| 2025-11-04 | $29.79 | $92.38 | 3,708,700 | — | — |
| 2025-11-03 | $29.91 | $92.76 | 4,828,600 | — | — |
| 2025-10-31 | $30.13 | $93.44 | 7,219,100 | — | — |
| 2025-10-30 | $30.29 | $93.93 | 4,448,300 | — | — |
| 2025-10-29 | $29.98 | $92.97 | 5,530,100 | — | — |
| 2025-10-28 | $30.94 | $95.95 | 4,761,500 | — | — |
| 2025-10-27 | $31.39 | $97.35 | 5,205,100 | — | — |
| 2025-10-24 | $30.93 | $95.92 | 3,788,700 | — | — |
| 2025-10-23 | $31.05 | $96.29 | 5,678,600 | — | — |
| 2025-10-22 | $31.38 | $97.31 | 6,226,500 | — | — |
| 2025-10-21 | $31.07 | $96.35 | 3,437,500 | — | — |
| 2025-10-20 | $31.02 | $96.20 | 3,714,900 | — | — |
| 2025-10-17 | $30.86 | $95.70 | 4,298,000 | — | — |
| 2025-10-16 | $30.71 | $95.24 | 4,792,200 | — | — |
| 2025-10-15 | $30.15 | $93.50 | 4,554,100 | — | — |
| 2025-10-14 | $30.34 | $94.09 | 5,615,600 | — | — |
| 2025-10-13 | $29.80 | $92.41 | 5,409,800 | — | — |
| 2025-10-10 | $30.39 | $94.24 | 5,602,600 | — | — |
| 2025-10-09 | $29.89 | $92.69 | 4,733,900 | — | — |
| 2025-10-08 | $30.49 | $94.55 | 6,036,400 | — | — |
| 2025-10-07 | $31.11 | $96.48 | 4,948,200 | — | — |
| 2025-10-06 | $31.29 | $97.04 | 6,572,800 | — | — |
| 2025-10-03 | $31.95 | $99.08 | 5,079,600 | — | — |
| 2025-10-02 | $31.60 | $98.00 | 5,301,700 | — | — |
| 2025-10-01 | $31.99 | $98.00 | 5,263,600 | — | — |
| 2025-09-30 | $31.58 | $96.74 | 7,301,200 | — | — |
| 2025-09-29 | $30.87 | $94.57 | 6,681,400 | — | — |
| 2025-09-26 | $32.08 | $98.27 | 5,362,800 | — | — |
| 2025-09-25 | $32.21 | $98.67 | 4,559,500 | — | — |
| 2025-09-24 | $33.73 | $103.33 | 4,408,000 | — | — |
| 2025-09-23 | $33.75 | $103.39 | 4,543,300 | — | — |
| 2025-09-22 | $33.24 | $101.83 | 5,079,100 | — | — |
| 2025-09-19 | $33.43 | $102.41 | 14,259,900 | — | — |
| 2025-09-18 | $33.57 | $102.84 | 4,886,500 | — | — |
| 2025-09-17 | $32.93 | $100.88 | 5,299,500 | — | — |
| 2025-09-16 | $33.56 | $102.81 | 4,849,300 | — | — |
| 2025-09-15 | $32.87 | $100.69 | 4,386,400 | — | — |
| 2025-09-12 | $33.23 | $101.79 | 4,240,000 | — | — |
| 2025-09-11 | $33.76 | $103.42 | 6,555,800 | — | — |
| 2025-09-10 | $33.49 | $102.59 | 5,710,800 | — | — |
| 2025-09-09 | $33.74 | $103.36 | 4,992,900 | — | — |
| 2025-09-08 | $33.90 | $103.85 | 7,571,500 | — | — |
| 2025-09-05 | $34.03 | $104.25 | 9,020,400 | — | — |
| 2025-09-04 | $32.66 | $100.05 | 7,058,300 | — | — |
| 2025-09-03 | $33.73 | $103.33 | 15,284,100 | — | — |
| 2025-09-02 | $31.46 | $96.37 | 9,540,500 | — | — |
| 2025-08-29 | $31.93 | $97.81 | 5,909,600 | — | — |
| 2025-08-28 | $31.64 | $96.92 | 6,772,200 | — | — |
| 2025-08-27 | $32.09 | $98.30 | 5,730,700 | — | — |
| 2025-08-26 | $31.97 | $97.94 | 25,410,200 | — | — |
| 2025-08-25 | $32.52 | $99.62 | 4,961,400 | — | — |
| 2025-08-22 | $33.14 | $101.52 | 5,113,200 | — | — |
| 2025-08-21 | $32.57 | $99.77 | 5,061,500 | — | — |
| 2025-08-20 | $32.39 | $99.22 | 4,738,500 | — | — |
| 2025-08-19 | $32.69 | $100.14 | 4,351,400 | — | — |
| 2025-08-18 | $32.34 | $99.07 | 5,531,200 | — | — |
| 2025-08-15 | $32.51 | $99.59 | 4,078,700 | — | — |
| 2025-08-14 | $32.40 | $99.25 | 3,988,000 | — | — |
| 2025-08-13 | $32.54 | $99.68 | 3,755,900 | — | — |
| 2025-08-12 | $32.10 | $98.33 | 5,058,000 | — | — |
| 2025-08-11 | $32.11 | $98.36 | 5,553,600 | — | — |
| 2025-08-08 | $32.44 | $99.37 | 3,082,900 | — | — |
| 2025-08-07 | $32.91 | $100.81 | 4,101,500 | — | — |
| 2025-08-06 | $32.69 | $100.14 | 4,026,900 | — | — |
| 2025-08-05 | $32.63 | $99.96 | 4,008,400 | — | — |
| 2025-08-04 | $32.29 | $98.92 | 5,257,100 | — | — |
| 2025-08-01 | $32.33 | $99.04 | 4,447,300 | — | — |
| 2025-07-31 | $31.92 | $97.78 | 10,247,500 | — | — |
| 2025-07-30 | $32.09 | $98.30 | 7,179,400 | — | — |
| 2025-07-29 | $32.85 | $100.63 | 4,805,300 | — | — |
| 2025-07-28 | $32.24 | $98.76 | 4,518,400 | — | — |
| 2025-07-25 | $32.66 | $100.05 | 3,777,000 | — | — |
| 2025-07-24 | $32.76 | $100.36 | 6,608,000 | — | — |
| 2025-07-23 | $33.31 | $102.04 | 7,879,700 | — | — |
| 2025-07-22 | $32.21 | $98.67 | 4,735,500 | — | — |
| 2025-07-21 | $30.79 | $94.32 | 3,859,100 | — | — |
| 2025-07-18 | $30.98 | $94.90 | 3,353,100 | — | — |
| 2025-07-17 | $31.30 | $95.88 | 5,890,200 | — | — |
| 2025-07-16 | $30.96 | $94.84 | 4,208,500 | — | — |
| 2025-07-15 | $30.41 | $93.16 | 5,936,000 | — | — |
| 2025-07-14 | $30.71 | $94.08 | 8,196,500 | — | — |
| 2025-07-11 | $31.24 | $95.70 | 11,178,900 | — | — |
| 2025-07-10 | $30.49 | $93.40 | 14,567,900 | — | — |
| 2025-07-09 | $30.74 | $94.17 | 4,850,500 | — | — |
| 2025-07-08 | $31.04 | $95.09 | 5,267,100 | — | — |
| 2025-07-07 | $30.81 | $94.38 | 5,511,800 | — | — |
| 2025-07-03 | $31.25 | $95.73 | 3,264,100 | — | — |
| 2025-07-02 | $31.94 | $96.65 | 4,431,600 | — | — |
| 2025-07-01 | $31.69 | $95.89 | 6,246,800 | — | — |
| 2025-06-30 | $30.65 | $92.75 | 6,802,700 | — | — |
| 2025-06-27 | $30.79 | $93.17 | 5,147,200 | — | — |
| 2025-06-26 | $30.96 | $93.68 | 4,877,700 | — | — |
| 2025-06-25 | $31.18 | $94.35 | 6,481,400 | — | — |
| 2025-06-24 | $32.17 | $97.34 | 5,272,500 | — | — |
| 2025-06-23 | $32.01 | $96.86 | 4,884,000 | — | — |
| 2025-06-20 | $31.84 | $96.35 | 13,228,400 | — | — |
| 2025-06-18 | $31.85 | $96.38 | 5,113,200 | — | — |
| 2025-06-17 | $31.82 | $96.29 | 4,120,300 | — | — |
| 2025-06-16 | $32.26 | $97.62 | 8,177,500 | — | — |
| 2025-06-13 | $32.79 | $99.22 | 4,836,300 | — | — |
| 2025-06-12 | $33.32 | $100.82 | 5,404,600 | — | — |
| 2025-06-11 | $33.40 | $101.07 | 4,696,800 | — | — |
| 2025-06-10 | $34.07 | $103.09 | 7,214,100 | — | — |
| 2025-06-09 | $34.27 | $103.70 | 3,940,600 | — | — |
| 2025-06-06 | $34.48 | $104.33 | 3,253,500 | — | — |
| 2025-06-05 | $34.12 | $103.25 | 3,933,100 | — | — |
| 2025-06-04 | $34.28 | $103.73 | 4,325,400 | — | — |
| 2025-06-03 | $34.26 | $103.67 | 7,527,800 | — | — |
| 2025-06-02 | $34.25 | $103.64 | 8,853,000 | — | — |
| 2025-05-30 | $34.04 | $103.00 | 6,529,500 | — | — |
| 2025-05-29 | $34.17 | $103.40 | 4,498,200 | — | — |
| 2025-05-28 | $33.79 | $102.25 | 3,105,900 | — | — |
| 2025-05-27 | $34.34 | $103.91 | 4,002,300 | — | — |
| 2025-05-23 | $33.50 | $101.37 | 5,981,200 | — | — |
| 2025-05-22 | $34.11 | $103.21 | 3,253,700 | — | — |
| 2025-05-21 | $34.23 | $103.58 | 4,226,700 | — | — |
| 2025-05-20 | $35.69 | $108.00 | 2,839,300 | — | — |
| 2025-05-19 | $35.48 | $107.36 | 2,421,600 | — | — |
| 2025-05-16 | $35.52 | $107.48 | 2,279,400 | — | — |
| 2025-05-15 | $34.96 | $105.79 | 3,349,000 | — | — |
| 2025-05-14 | $34.31 | $103.82 | 4,903,000 | — | — |
| 2025-05-13 | $35.18 | $106.45 | 3,471,200 | — | — |
| 2025-05-12 | $35.94 | $108.75 | 3,346,100 | — | — |
| 2025-05-09 | $35.32 | $106.88 | 1,958,400 | — | — |
| 2025-05-08 | $35.58 | $107.66 | 2,612,100 | — | — |
| 2025-05-07 | $35.29 | $106.79 | 2,262,400 | — | — |
| 2025-05-06 | $35.51 | $107.45 | 1,959,300 | — | — |
| 2025-05-05 | $35.58 | $107.66 | 1,878,000 | — | — |
| 2025-05-02 | $35.86 | $108.51 | 2,112,600 | — | — |
| 2025-05-01 | $35.89 | $108.60 | 2,442,500 | — | — |
| 2025-04-30 | $36.46 | $110.33 | 2,677,000 | — | — |
| 2025-04-29 | $36.04 | $109.05 | 2,675,800 | — | — |
| 2025-04-28 | $35.84 | $108.45 | 3,064,600 | — | — |
| 2025-04-25 | $36.29 | $109.81 | 2,383,100 | — | — |
| 2025-04-24 | $36.72 | $111.11 | 2,175,200 | — | — |
| 2025-04-23 | $37.50 | $113.47 | 2,813,200 | — | — |
| 2025-04-22 | $37.88 | $114.62 | 2,818,600 | — | — |
| 2025-04-21 | $37.57 | $113.68 | 1,983,200 | — | — |
| 2025-04-17 | $37.53 | $113.56 | 2,536,300 | — | — |
| 2025-04-16 | $36.85 | $111.51 | 2,610,000 | — | — |
| 2025-04-15 | $37.72 | $114.14 | 2,615,100 | — | — |
| 2025-04-14 | $38.89 | $117.68 | 2,201,900 | — | — |
| 2025-04-11 | $38.14 | $115.41 | 4,111,000 | — | — |
| 2025-04-10 | $37.78 | $114.32 | 3,302,600 | — | — |
| 2025-04-09 | $38.25 | $115.74 | 3,870,200 | — | — |
| 2025-04-08 | $36.82 | $111.42 | 3,902,600 | — | — |
| 2025-04-07 | $38.09 | $115.26 | 4,571,700 | — | — |
| 2025-04-04 | $38.79 | $117.38 | 5,119,900 | — | — |
| 2025-04-03 | $39.82 | $120.49 | 3,522,900 | — | — |
| 2025-04-02 | $39.39 | $118.01 | 2,803,100 | — | — |
| 2025-04-01 | $39.90 | $119.54 | 3,104,100 | — | — |
| 2025-03-31 | $39.92 | $119.60 | 4,984,000 | — | — |
| 2025-03-28 | $39.72 | $119.00 | 2,014,600 | — | — |
| 2025-03-27 | $39.58 | $118.58 | 2,143,800 | — | — |
| 2025-03-26 | $39.14 | $117.26 | 2,698,600 | — | — |
| 2025-03-25 | $38.18 | $114.39 | 2,716,300 | — | — |
| 2025-03-24 | $38.05 | $114.00 | 2,939,500 | — | — |
| 2025-03-21 | $38.08 | $114.09 | 10,776,300 | — | — |
| 2025-03-20 | $37.98 | $113.79 | 3,733,400 | — | — |
| 2025-03-19 | $38.50 | $115.35 | 3,963,700 | — | — |
| 2025-03-18 | $38.80 | $116.24 | 3,524,100 | — | — |
| 2025-03-17 | $39.01 | $116.87 | 3,042,500 | — | — |
| 2025-03-14 | $38.42 | $115.11 | 2,532,000 | — | — |
| 2025-03-13 | $38.47 | $115.26 | 2,978,200 | — | — |
| 2025-03-12 | $38.58 | $115.58 | 3,799,600 | — | — |
| 2025-03-11 | $39.96 | $119.72 | 4,484,700 | — | — |
| 2025-03-10 | $42.04 | $125.95 | 5,124,200 | — | — |
| 2025-03-07 | $41.81 | $125.26 | 6,630,900 | — | — |
| 2025-03-06 | $39.79 | $119.21 | 4,362,500 | — | — |
| 2025-03-05 | $39.18 | $117.38 | 7,640,500 | — | — |
| 2025-03-04 | $40.33 | $120.83 | 6,031,400 | — | — |
| 2025-03-03 | $41.29 | $123.70 | 3,920,700 | — | — |
| 2025-02-28 | $40.06 | $120.02 | 3,191,900 | — | — |
| 2025-02-27 | $39.85 | $119.39 | 3,193,200 | — | — |
| 2025-02-26 | $40.04 | $119.96 | 3,532,100 | — | — |
| 2025-02-25 | $41.66 | $124.81 | 2,756,800 | — | — |
| 2025-02-24 | $41.33 | $123.82 | 3,590,200 | — | — |
| 2025-02-21 | $40.59 | $121.61 | 3,964,700 | — | — |
| 2025-02-20 | $39.34 | $117.86 | 3,220,900 | — | — |
| 2025-02-19 | $38.64 | $115.76 | 2,029,900 | — | — |
| 2025-02-18 | $38.16 | $114.33 | 3,808,300 | — | — |
| 2025-02-14 | $38.60 | $115.64 | 2,270,900 | — | — |
| 2025-02-13 | $38.61 | $115.67 | 2,230,900 | — | — |
| 2025-02-12 | $38.06 | $114.03 | 2,249,100 | — | — |
| 2025-02-11 | $37.95 | $113.70 | 2,385,200 | — | — |
| 2025-02-10 | $37.39 | $112.02 | 1,822,700 | — | — |
| 2025-02-07 | $37.53 | $112.44 | 1,751,100 | — | — |
| 2025-02-06 | $37.48 | $112.29 | 2,599,500 | — | — |
| 2025-02-05 | $37.29 | $111.72 | 2,811,200 | — | — |
| 2025-02-04 | $37.45 | $112.20 | 3,319,100 | — | — |
| 2025-02-03 | $38.13 | $114.24 | 2,611,600 | — | — |
| 2025-01-31 | $38.77 | $116.15 | 7,371,500 | — | — |
| 2025-01-30 | $39.62 | $118.70 | 2,451,400 | — | — |
| 2025-01-29 | $38.67 | $115.85 | 3,272,300 | — | — |
| 2025-01-28 | $39.35 | $117.89 | 3,109,900 | — | — |
| 2025-01-27 | $39.99 | $119.81 | 3,744,100 | — | — |
| 2025-01-24 | $38.98 | $116.78 | 2,828,300 | — | — |
| 2025-01-23 | $38.59 | $115.61 | 3,056,100 | — | — |
| 2025-01-22 | $38.30 | $114.75 | 2,037,400 | — | — |
| 2025-01-21 | $39.06 | $117.02 | 2,551,400 | — | — |
| 2025-01-17 | $38.98 | $116.78 | 2,278,900 | — | — |
| 2025-01-16 | $39.26 | $117.62 | 2,205,600 | — | — |
| 2025-01-15 | $38.69 | $115.91 | 2,461,000 | — | — |
| 2025-01-14 | $38.81 | $116.27 | 2,774,500 | — | — |
| 2025-01-13 | $38.62 | $115.70 | 3,469,100 | — | — |
| 2025-01-10 | $37.74 | $113.07 | 3,752,200 | — | — |
| 2025-01-08 | $39.23 | $117.53 | 3,342,200 | — | — |
| 2025-01-07 | $39.95 | $119.69 | 3,111,900 | — | — |
| 2025-01-06 | $40.50 | $121.34 | 2,721,800 | — | — |
| 2025-01-03 | $41.74 | $125.05 | 1,994,500 | — | — |
| 2025-01-02 | $42.03 | $125.92 | 2,109,200 | — | — |