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 | $24.77 | $25.14 | 99,500 | — | — |
| 2025-12-30 | $25.36 | $25.74 | 116,600 | — | — |
| 2025-12-29 | $24.80 | $25.17 | 239,100 | — | — |
| 2025-12-26 | $25.55 | $25.93 | 340,800 | — | — |
| 2025-12-24 | $23.31 | $23.66 | 158,100 | — | — |
| 2025-12-23 | $21.95 | $22.28 | 224,200 | — | — |
| 2025-12-22 | $22.56 | $22.90 | 100,400 | — | — |
| 2025-12-19 | $23.31 | $23.66 | 230,000 | — | — |
| 2025-12-18 | $23.94 | $24.30 | 85,100 | — | — |
| 2025-12-17 | $23.74 | $24.10 | 150,500 | — | — |
| 2025-12-16 | $23.95 | $24.31 | 160,300 | — | — |
| 2025-12-15 | $23.67 | $24.03 | 224,100 | — | — |
| 2025-12-12 | $24.09 | $24.45 | 207,200 | — | — |
| 2025-12-11 | $24.23 | $24.59 | 126,500 | — | — |
| 2025-12-10 | $23.80 | $24.16 | 134,600 | — | — |
| 2025-12-09 | $23.41 | $23.76 | 135,700 | — | — |
| 2025-12-08 | $23.56 | $23.91 | 313,600 | — | — |
| 2025-12-05 | $22.73 | $23.07 | 384,300 | — | — |
| 2025-12-04 | $24.38 | $24.75 | 751,800 | — | — |
| 2025-12-03 | $35.25 | $35.78 | 400,100 | — | — |
| 2025-12-02 | $35.40 | $35.93 | 134,800 | — | — |
| 2025-12-01 | $35.74 | $36.28 | 203,600 | — | — |
| 2025-11-28 | $35.85 | $36.39 | 44,800 | — | — |
| 2025-11-26 | $35.27 | $35.80 | 229,300 | — | — |
| 2025-11-25 | $34.90 | $35.42 | 370,800 | — | — |
| 2025-11-24 | $32.60 | $33.09 | 137,200 | — | — |
| 2025-11-21 | $32.76 | $33.25 | 104,500 | — | — |
| 2025-11-20 | $30.25 | $30.70 | 70,600 | — | — |
| 2025-11-19 | $30.38 | $30.84 | 52,800 | — | — |
| 2025-11-18 | $30.49 | $30.95 | 79,000 | — | — |
| 2025-11-17 | $30.75 | $31.21 | 81,800 | — | — |
| 2025-11-14 | $31.82 | $32.30 | 43,100 | — | — |
| 2025-11-13 | $32.36 | $32.85 | 47,900 | — | — |
| 2025-11-12 | $32.41 | $32.90 | 75,200 | — | — |
| 2025-11-11 | $31.30 | $31.77 | 50,100 | — | — |
| 2025-11-10 | $31.40 | $31.87 | 47,300 | — | — |
| 2025-11-07 | $31.35 | $31.82 | 65,000 | — | — |
| 2025-11-06 | $30.67 | $31.13 | 68,800 | — | — |
| 2025-11-05 | $30.74 | $31.20 | 105,900 | — | — |
| 2025-11-04 | $28.68 | $29.11 | 56,200 | — | — |
| 2025-11-03 | $29.65 | $30.09 | 91,100 | — | — |
| 2025-10-31 | $29.01 | $29.45 | 61,600 | — | — |
| 2025-10-30 | $28.79 | $29.22 | 53,400 | — | — |
| 2025-10-29 | $29.67 | $30.12 | 184,900 | — | — |
| 2025-10-28 | $30.92 | $31.38 | 50,900 | — | — |
| 2025-10-27 | $31.15 | $31.62 | 75,400 | — | — |
| 2025-10-24 | $30.76 | $31.22 | 66,700 | — | — |
| 2025-10-23 | $30.17 | $30.62 | 117,100 | — | — |
| 2025-10-22 | $29.06 | $29.50 | 75,000 | — | — |
| 2025-10-21 | $29.74 | $30.19 | 46,200 | — | — |
| 2025-10-20 | $29.50 | $29.94 | 61,100 | — | — |
| 2025-10-17 | $28.61 | $29.04 | 93,900 | — | — |
| 2025-10-16 | $28.94 | $29.37 | 123,600 | — | — |
| 2025-10-15 | $29.40 | $29.84 | 92,500 | — | — |
| 2025-10-14 | $28.67 | $29.10 | 89,500 | — | — |
| 2025-10-13 | $27.61 | $28.02 | 109,400 | — | — |
| 2025-10-10 | $26.15 | $26.54 | 92,400 | — | — |
| 2025-10-09 | $28.03 | $28.45 | 71,300 | — | — |
| 2025-10-08 | $28.58 | $29.01 | 82,500 | — | — |
| 2025-10-07 | $28.33 | $28.76 | 123,100 | — | — |
| 2025-10-06 | $29.20 | $29.64 | 76,300 | — | — |
| 2025-10-03 | $30.20 | $30.65 | 79,100 | — | — |
| 2025-10-02 | $29.98 | $30.43 | 86,400 | — | — |
| 2025-10-01 | $29.83 | $30.28 | 122,100 | — | — |
| 2025-09-30 | $28.99 | $29.42 | 94,100 | — | — |
| 2025-09-29 | $29.07 | $29.51 | 124,200 | — | — |
| 2025-09-26 | $30.26 | $30.71 | 110,400 | — | — |
| 2025-09-25 | $30.71 | $31.17 | 114,600 | — | — |
| 2025-09-24 | $31.93 | $32.41 | 87,600 | — | — |
| 2025-09-23 | $31.80 | $32.28 | 96,200 | — | — |
| 2025-09-22 | $32.14 | $32.62 | 148,300 | — | — |
| 2025-09-19 | $33.13 | $33.63 | 312,500 | — | — |
| 2025-09-18 | $35.26 | $35.79 | 127,800 | — | — |
| 2025-09-17 | $34.59 | $35.11 | 309,100 | — | — |
| 2025-09-16 | $33.67 | $34.18 | 230,800 | — | — |
| 2025-09-15 | $33.53 | $34.03 | 280,100 | — | — |
| 2025-09-12 | $33.19 | $33.69 | 221,800 | — | — |
| 2025-09-11 | $33.84 | $34.35 | 143,300 | — | — |
| 2025-09-10 | $32.89 | $33.38 | 164,100 | — | — |
| 2025-09-09 | $31.68 | $32.16 | 146,600 | — | — |
| 2025-09-08 | $33.04 | $33.54 | 170,400 | — | — |
| 2025-09-05 | $33.36 | $33.86 | 207,900 | — | — |
| 2025-09-04 | $33.68 | $34.19 | 207,800 | — | — |
| 2025-09-03 | $31.59 | $32.06 | 176,600 | — | — |
| 2025-09-02 | $32.11 | $32.59 | 230,300 | — | — |
| 2025-08-29 | $31.98 | $32.46 | 315,100 | — | — |
| 2025-08-28 | $31.04 | $31.51 | 436,100 | — | — |
| 2025-08-27 | $32.99 | $33.48 | 244,400 | — | — |
| 2025-08-26 | $32.16 | $32.64 | 777,500 | — | — |
| 2025-08-25 | $28.46 | $28.89 | 181,200 | — | — |
| 2025-08-22 | $28.56 | $28.99 | 293,900 | — | — |
| 2025-08-21 | $27.03 | $27.44 | 132,600 | — | — |
| 2025-08-20 | $25.62 | $26.00 | 316,200 | — | — |
| 2025-08-19 | $25.94 | $26.33 | 81,600 | — | — |
| 2025-08-18 | $25.67 | $26.06 | 175,000 | — | — |
| 2025-08-15 | $25.69 | $26.08 | 105,000 | — | — |
| 2025-08-14 | $26.48 | $26.88 | 133,500 | — | — |
| 2025-08-13 | $27.15 | $27.56 | 182,400 | — | — |
| 2025-08-12 | $25.61 | $25.99 | 222,400 | — | — |
| 2025-08-11 | $23.83 | $24.19 | 119,000 | — | — |
| 2025-08-08 | $23.91 | $24.27 | 161,400 | — | — |
| 2025-08-07 | $25.02 | $25.40 | 143,400 | — | — |
| 2025-08-06 | $25.69 | $26.08 | 143,200 | — | — |
| 2025-08-05 | $24.51 | $24.88 | 181,200 | — | — |
| 2025-08-04 | $24.52 | $24.89 | 152,300 | — | — |
| 2025-08-01 | $23.64 | $23.99 | 221,900 | — | — |
| 2025-07-31 | $24.06 | $24.42 | 245,600 | — | — |
| 2025-07-30 | $23.92 | $24.28 | 137,400 | — | — |
| 2025-07-29 | $24.45 | $24.82 | 171,800 | — | — |
| 2025-07-28 | $25.45 | $25.83 | 183,700 | — | — |
| 2025-07-25 | $24.79 | $25.16 | 105,900 | — | — |
| 2025-07-24 | $24.33 | $24.70 | 108,500 | — | — |
| 2025-07-23 | $25.39 | $25.77 | 138,200 | — | — |
| 2025-07-22 | $24.49 | $24.86 | 153,000 | — | — |
| 2025-07-21 | $23.42 | $23.77 | 315,500 | — | — |
| 2025-07-18 | $22.96 | $23.30 | 151,500 | — | — |
| 2025-07-17 | $23.23 | $23.58 | 361,200 | — | — |
| 2025-07-16 | $22.55 | $22.89 | 104,500 | — | — |
| 2025-07-15 | $22.48 | $22.82 | 176,100 | — | — |
| 2025-07-14 | $23.17 | $23.52 | 102,500 | — | — |
| 2025-07-11 | $23.57 | $23.92 | 163,900 | — | — |
| 2025-07-10 | $24.10 | $24.46 | 237,400 | — | — |
| 2025-07-09 | $22.87 | $23.21 | 153,800 | — | — |
| 2025-07-08 | $22.27 | $22.60 | 212,100 | — | — |
| 2025-07-07 | $21.61 | $21.93 | 157,600 | — | — |
| 2025-07-03 | $22.25 | $22.58 | 106,600 | — | — |
| 2025-07-02 | $22.37 | $22.71 | 231,300 | — | — |
| 2025-07-01 | $21.39 | $21.71 | 221,200 | — | — |
| 2025-06-30 | $19.69 | $19.99 | 186,300 | — | — |
| 2025-06-27 | $20.75 | $21.06 | 301,100 | — | — |
| 2025-06-26 | $20.46 | $20.77 | 152,400 | — | — |
| 2025-06-25 | $20.57 | $20.88 | 163,400 | — | — |
| 2025-06-24 | $21.36 | $21.68 | 158,300 | — | — |
| 2025-06-23 | $21.00 | $21.32 | 271,200 | — | — |
| 2025-06-20 | $22.32 | $22.65 | 1,049,900 | — | — |
| 2025-06-18 | $21.24 | $21.56 | 243,400 | — | — |
| 2025-06-17 | $21.84 | $22.17 | 280,900 | — | — |
| 2025-06-16 | $21.96 | $22.29 | 362,200 | — | — |
| 2025-06-13 | $20.37 | $20.68 | 388,500 | — | — |
| 2025-06-12 | $21.41 | $21.73 | 349,800 | — | — |
| 2025-06-11 | $21.80 | $22.13 | 363,400 | — | — |
| 2025-06-10 | $23.07 | $23.42 | 268,400 | — | — |
| 2025-06-09 | $22.70 | $23.04 | 241,200 | — | — |
| 2025-06-06 | $22.67 | $23.01 | 176,000 | — | — |
| 2025-06-05 | $22.68 | $23.02 | 386,900 | — | — |
| 2025-06-04 | $22.29 | $22.62 | 916,100 | — | — |
| 2025-06-03 | $22.35 | $22.69 | 371,800 | — | — |
| 2025-06-02 | $21.31 | $21.63 | 333,200 | — | — |
| 2025-05-30 | $21.73 | $22.06 | 236,000 | — | — |
| 2025-05-29 | $21.71 | $22.04 | 189,000 | — | — |
| 2025-05-28 | $21.74 | $22.07 | 232,800 | — | — |
| 2025-05-27 | $21.86 | $22.19 | 294,100 | — | — |
| 2025-05-23 | $20.87 | $21.18 | 241,700 | — | — |
| 2025-05-22 | $21.86 | $22.19 | 254,800 | — | — |
| 2025-05-21 | $21.16 | $21.48 | 251,100 | — | — |
| 2025-05-20 | $22.86 | $23.20 | 208,900 | — | — |
| 2025-05-19 | $23.09 | $23.44 | 164,900 | — | — |
| 2025-05-16 | $24.21 | $24.57 | 223,700 | — | — |
| 2025-05-15 | $24.22 | $24.58 | 251,600 | — | — |
| 2025-05-14 | $23.68 | $24.04 | 171,900 | — | — |
| 2025-05-13 | $23.83 | $24.19 | 160,700 | — | — |
| 2025-05-12 | $23.79 | $24.15 | 355,400 | — | — |
| 2025-05-09 | $21.13 | $21.45 | 153,300 | — | — |
| 2025-05-08 | $21.60 | $21.92 | 143,400 | — | — |
| 2025-05-07 | $20.07 | $20.37 | 170,100 | — | — |
| 2025-05-06 | $19.84 | $20.14 | 148,200 | — | — |
| 2025-05-05 | $20.23 | $20.53 | 102,200 | — | — |
| 2025-05-02 | $20.43 | $20.74 | 164,800 | — | — |
| 2025-05-01 | $19.48 | $19.77 | 153,900 | — | — |
| 2025-04-30 | $19.40 | $19.69 | 172,200 | — | — |
| 2025-04-29 | $19.92 | $20.22 | 135,000 | — | — |
| 2025-04-28 | $19.85 | $20.15 | 358,700 | — | — |
| 2025-04-25 | $20.08 | $20.38 | 166,100 | — | — |
| 2025-04-24 | $20.04 | $20.34 | 169,900 | — | — |
| 2025-04-23 | $19.74 | $20.04 | 279,000 | — | — |
| 2025-04-22 | $19.35 | $19.64 | 621,500 | — | — |
| 2025-04-21 | $19.18 | $19.47 | 204,600 | — | — |
| 2025-04-17 | $19.07 | $19.36 | 327,600 | — | — |
| 2025-04-16 | $17.85 | $18.12 | 253,400 | — | — |
| 2025-04-15 | $17.92 | $18.19 | 693,800 | — | — |
| 2025-04-14 | $18.20 | $18.47 | 370,800 | — | — |
| 2025-04-11 | $18.62 | $18.90 | 352,800 | — | — |
| 2025-04-10 | $18.90 | $19.18 | 390,200 | — | — |
| 2025-04-09 | $20.42 | $20.73 | 738,400 | — | — |
| 2025-04-08 | $17.20 | $17.46 | 697,000 | — | — |
| 2025-04-07 | $19.25 | $19.54 | 481,200 | — | — |
| 2025-04-04 | $18.00 | $18.27 | 941,600 | — | — |
| 2025-04-03 | $18.55 | $18.83 | 698,100 | — | — |
| 2025-04-02 | $22.15 | $22.48 | 269,300 | — | — |
| 2025-04-01 | $21.78 | $22.11 | 223,800 | — | — |
| 2025-03-31 | $21.23 | $21.55 | 325,100 | — | — |
| 2025-03-28 | $20.93 | $21.24 | 360,900 | — | — |
| 2025-03-27 | $22.21 | $22.54 | 435,400 | — | — |
| 2025-03-26 | $22.37 | $22.71 | 372,900 | — | — |
| 2025-03-25 | $22.59 | $22.93 | 464,200 | — | — |
| 2025-03-24 | $23.11 | $23.46 | 205,000 | — | — |
| 2025-03-21 | $22.09 | $22.42 | 682,100 | — | — |
| 2025-03-20 | $22.04 | $22.37 | 381,100 | — | — |
| 2025-03-19 | $22.75 | $23.09 | 287,500 | — | — |
| 2025-03-18 | $21.49 | $21.81 | 427,700 | — | — |
| 2025-03-17 | $21.76 | $22.09 | 409,300 | — | — |
| 2025-03-14 | $20.71 | $21.02 | 345,100 | — | — |
| 2025-03-13 | $21.00 | $21.32 | 473,500 | — | — |
| 2025-03-12 | $21.22 | $21.54 | 548,500 | — | — |
| 2025-03-11 | $20.17 | $20.47 | 715,300 | — | — |
| 2025-03-10 | $22.51 | $22.85 | 1,046,700 | — | — |
| 2025-03-07 | $27.11 | $27.52 | 1,227,800 | — | — |
| 2025-03-06 | $32.40 | $32.89 | 280,600 | — | — |
| 2025-03-05 | $32.61 | $33.10 | 227,500 | — | — |
| 2025-03-04 | $32.97 | $33.46 | 278,800 | — | — |
| 2025-03-03 | $34.61 | $35.13 | 149,900 | — | — |
| 2025-02-28 | $36.57 | $37.12 | 128,000 | — | — |
| 2025-02-27 | $36.21 | $36.75 | 135,300 | — | — |
| 2025-02-26 | $36.78 | $37.33 | 127,300 | — | — |
| 2025-02-25 | $36.68 | $37.23 | 199,400 | — | — |
| 2025-02-24 | $37.30 | $37.86 | 217,400 | — | — |
| 2025-02-21 | $37.69 | $38.26 | 292,900 | — | — |
| 2025-02-20 | $39.06 | $39.65 | 220,300 | — | — |
| 2025-02-19 | $39.69 | $40.29 | 217,000 | — | — |
| 2025-02-18 | $39.96 | $40.56 | 172,900 | — | — |
| 2025-02-14 | $40.89 | $41.50 | 177,300 | — | — |
| 2025-02-13 | $40.11 | $40.71 | 145,200 | — | — |
| 2025-02-12 | $38.00 | $38.57 | 252,300 | — | — |
| 2025-02-11 | $38.96 | $39.54 | 366,300 | — | — |
| 2025-02-10 | $40.36 | $40.97 | 160,600 | — | — |
| 2025-02-07 | $40.46 | $41.07 | 164,200 | — | — |
| 2025-02-06 | $41.08 | $41.70 | 115,600 | — | — |
| 2025-02-05 | $40.89 | $41.50 | 160,200 | — | — |
| 2025-02-04 | $39.38 | $39.97 | 199,800 | — | — |
| 2025-02-03 | $39.49 | $40.08 | 303,000 | — | — |
| 2025-01-31 | $41.65 | $42.27 | 232,800 | — | — |
| 2025-01-30 | $42.93 | $43.57 | 204,500 | — | — |
| 2025-01-29 | $41.83 | $42.46 | 201,500 | — | — |
| 2025-01-28 | $42.84 | $43.48 | 161,800 | — | — |
| 2025-01-27 | $42.10 | $42.73 | 262,100 | — | — |
| 2025-01-24 | $42.78 | $43.42 | 204,500 | — | — |
| 2025-01-23 | $43.42 | $44.07 | 220,600 | — | — |
| 2025-01-22 | $43.12 | $43.77 | 169,400 | — | — |
| 2025-01-21 | $42.00 | $42.63 | 238,300 | — | — |
| 2025-01-17 | $40.34 | $40.95 | 274,300 | — | — |
| 2025-01-16 | $40.39 | $41.00 | 405,500 | — | — |
| 2025-01-15 | $42.18 | $42.81 | 192,700 | — | — |
| 2025-01-14 | $41.42 | $42.04 | 198,000 | — | — |
| 2025-01-13 | $40.42 | $41.03 | 193,300 | — | — |
| 2025-01-10 | $41.32 | $41.94 | 152,500 | — | — |
| 2025-01-08 | $41.39 | $42.01 | 140,700 | — | — |
| 2025-01-07 | $41.93 | $42.56 | 159,900 | — | — |
| 2025-01-06 | $43.02 | $43.67 | 204,800 | — | — |
| 2025-01-03 | $42.69 | $43.33 | 237,100 | — | — |
| 2025-01-02 | $41.82 | $42.45 | 266,300 | — | — |