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 | $27.37 | $195.13 | 285,600 | — | — |
| 2025-12-30 | $27.33 | $194.85 | 394,900 | — | — |
| 2025-12-29 | $27.33 | $194.85 | 444,800 | — | — |
| 2025-12-26 | $27.58 | $196.63 | 311,200 | — | — |
| 2025-12-24 | $28.17 | $197.38 | 228,000 | — | — |
| 2025-12-23 | $27.77 | $194.57 | 466,600 | — | — |
| 2025-12-22 | $28.19 | $197.52 | 485,500 | — | — |
| 2025-12-19 | $28.01 | $196.26 | 816,800 | — | — |
| 2025-12-18 | $28.42 | $199.13 | 318,600 | — | — |
| 2025-12-17 | $28.60 | $200.39 | 449,600 | — | — |
| 2025-12-16 | $28.43 | $199.20 | 430,800 | — | — |
| 2025-12-15 | $28.70 | $201.09 | 406,200 | — | — |
| 2025-12-12 | $28.53 | $199.90 | 559,500 | — | — |
| 2025-12-11 | $28.45 | $199.34 | 392,700 | — | — |
| 2025-12-10 | $28.46 | $199.41 | 504,400 | — | — |
| 2025-12-09 | $28.22 | $197.73 | 336,700 | — | — |
| 2025-12-08 | $27.91 | $195.56 | 661,000 | — | — |
| 2025-12-05 | $27.93 | $195.70 | 267,200 | — | — |
| 2025-12-04 | $27.76 | $194.50 | 253,900 | — | — |
| 2025-12-03 | $28.35 | $198.64 | 268,600 | — | — |
| 2025-12-02 | $28.30 | $198.29 | 296,500 | — | — |
| 2025-12-01 | $28.38 | $198.85 | 417,900 | — | — |
| 2025-11-28 | $28.47 | $199.48 | 125,900 | — | — |
| 2025-11-26 | $28.36 | $198.71 | 445,700 | — | — |
| 2025-11-25 | $28.59 | $200.32 | 312,700 | — | — |
| 2025-11-24 | $28.41 | $199.06 | 337,900 | — | — |
| 2025-11-21 | $28.55 | $200.04 | 377,400 | — | — |
| 2025-11-20 | $28.08 | $196.75 | 283,900 | — | — |
| 2025-11-19 | $28.35 | $198.64 | 467,900 | — | — |
| 2025-11-18 | $28.71 | $201.16 | 419,400 | — | — |
| 2025-11-17 | $28.29 | $198.22 | 467,300 | — | — |
| 2025-11-14 | $28.00 | $196.19 | 419,300 | — | — |
| 2025-11-13 | $27.86 | $195.21 | 454,200 | — | — |
| 2025-11-12 | $27.39 | $191.91 | 448,600 | — | — |
| 2025-11-11 | $27.52 | $192.82 | 316,400 | — | — |
| 2025-11-10 | $27.23 | $190.79 | 349,700 | — | — |
| 2025-11-07 | $27.31 | $191.35 | 260,200 | — | — |
| 2025-11-06 | $26.91 | $188.55 | 460,100 | — | — |
| 2025-11-05 | $27.33 | $191.49 | 324,800 | — | — |
| 2025-11-04 | $27.14 | $190.16 | 406,600 | — | — |
| 2025-11-03 | $27.35 | $191.63 | 322,500 | — | — |
| 2025-10-31 | $27.43 | $192.19 | 248,200 | — | — |
| 2025-10-30 | $27.56 | $193.10 | 304,700 | — | — |
| 2025-10-29 | $27.78 | $194.64 | 302,000 | — | — |
| 2025-10-28 | $28.10 | $196.89 | 291,000 | — | — |
| 2025-10-27 | $28.52 | $199.83 | 379,200 | — | — |
| 2025-10-24 | $27.89 | $195.42 | 329,400 | — | — |
| 2025-10-23 | $28.23 | $197.80 | 592,500 | — | — |
| 2025-10-22 | $27.53 | $192.89 | 424,400 | — | — |
| 2025-10-21 | $27.52 | $192.82 | 353,200 | — | — |
| 2025-10-20 | $27.45 | $192.33 | 224,700 | — | — |
| 2025-10-17 | $27.17 | $190.37 | 318,200 | — | — |
| 2025-10-16 | $26.85 | $188.13 | 467,000 | — | — |
| 2025-10-15 | $26.25 | $183.92 | 381,300 | — | — |
| 2025-10-14 | $25.88 | $181.33 | 257,200 | — | — |
| 2025-10-13 | $25.61 | $179.44 | 255,900 | — | — |
| 2025-10-10 | $25.79 | $180.70 | 419,600 | — | — |
| 2025-10-09 | $25.79 | $180.70 | 289,600 | — | — |
| 2025-10-08 | $26.03 | $182.38 | 307,400 | — | — |
| 2025-10-07 | $26.27 | $184.06 | 261,400 | — | — |
| 2025-10-06 | $26.29 | $184.21 | 320,700 | — | — |
| 2025-10-03 | $26.71 | $187.15 | 346,800 | — | — |
| 2025-10-02 | $26.83 | $187.99 | 298,500 | — | — |
| 2025-10-01 | $27.03 | $189.39 | 344,500 | — | — |
| 2025-09-30 | $26.83 | $187.99 | 297,300 | — | — |
| 2025-09-29 | $26.45 | $185.33 | 348,200 | — | — |
| 2025-09-26 | $26.70 | $187.08 | 267,000 | — | — |
| 2025-09-25 | $26.49 | $185.61 | 332,200 | — | — |
| 2025-09-24 | $27.02 | $186.03 | 334,700 | — | — |
| 2025-09-23 | $27.30 | $187.95 | 263,200 | — | — |
| 2025-09-22 | $27.18 | $187.13 | 330,400 | — | — |
| 2025-09-19 | $27.39 | $188.57 | 630,700 | — | — |
| 2025-09-18 | $27.78 | $191.26 | 367,400 | — | — |
| 2025-09-17 | $27.79 | $191.33 | 304,100 | — | — |
| 2025-09-16 | $27.76 | $191.12 | 227,600 | — | — |
| 2025-09-15 | $28.13 | $193.67 | 290,700 | — | — |
| 2025-09-12 | $28.24 | $194.43 | 248,100 | — | — |
| 2025-09-11 | $28.49 | $196.15 | 272,500 | — | — |
| 2025-09-10 | $28.21 | $194.22 | 337,200 | — | — |
| 2025-09-09 | $28.63 | $197.11 | 246,400 | — | — |
| 2025-09-08 | $28.67 | $197.39 | 298,100 | — | — |
| 2025-09-05 | $28.87 | $198.76 | 268,600 | — | — |
| 2025-09-04 | $28.63 | $197.11 | 264,100 | — | — |
| 2025-09-03 | $28.30 | $194.84 | 206,400 | — | — |
| 2025-09-02 | $28.24 | $194.43 | 427,200 | — | — |
| 2025-08-29 | $28.59 | $196.84 | 274,200 | — | — |
| 2025-08-28 | $28.42 | $195.67 | 205,000 | — | — |
| 2025-08-27 | $28.53 | $196.42 | 359,100 | — | — |
| 2025-08-26 | $28.40 | $195.53 | 278,600 | — | — |
| 2025-08-25 | $28.56 | $196.63 | 246,700 | — | — |
| 2025-08-22 | $28.84 | $198.56 | 331,000 | — | — |
| 2025-08-21 | $28.75 | $197.94 | 368,300 | — | — |
| 2025-08-20 | $28.74 | $197.87 | 318,900 | — | — |
| 2025-08-19 | $28.53 | $196.42 | 330,000 | — | — |
| 2025-08-18 | $27.86 | $191.81 | 248,000 | — | — |
| 2025-08-15 | $28.19 | $194.08 | 352,400 | — | — |
| 2025-08-14 | $28.09 | $193.39 | 331,100 | — | — |
| 2025-08-13 | $28.24 | $194.43 | 336,400 | — | — |
| 2025-08-12 | $28.13 | $193.67 | 304,600 | — | — |
| 2025-08-11 | $28.09 | $193.39 | 372,100 | — | — |
| 2025-08-08 | $28.50 | $196.22 | 377,000 | — | — |
| 2025-08-07 | $28.42 | $195.67 | 419,200 | — | — |
| 2025-08-06 | $28.21 | $194.22 | 289,300 | — | — |
| 2025-08-05 | $28.46 | $195.94 | 251,900 | — | — |
| 2025-08-04 | $28.54 | $196.49 | 302,200 | — | — |
| 2025-08-01 | $28.04 | $193.05 | 359,200 | — | — |
| 2025-07-31 | $27.79 | $191.33 | 484,000 | — | — |
| 2025-07-30 | $27.94 | $192.36 | 434,200 | — | — |
| 2025-07-29 | $28.40 | $195.53 | 509,800 | — | — |
| 2025-07-28 | $27.56 | $189.74 | 490,300 | — | — |
| 2025-07-25 | $27.77 | $191.19 | 433,300 | — | — |
| 2025-07-24 | $27.51 | $189.40 | 699,700 | — | — |
| 2025-07-23 | $27.22 | $187.40 | 482,100 | — | — |
| 2025-07-22 | $27.28 | $187.82 | 319,200 | — | — |
| 2025-07-21 | $26.95 | $185.54 | 263,400 | — | — |
| 2025-07-18 | $26.79 | $184.44 | 491,900 | — | — |
| 2025-07-17 | $27.09 | $186.51 | 365,400 | — | — |
| 2025-07-16 | $27.22 | $187.40 | 418,200 | — | — |
| 2025-07-15 | $27.00 | $185.89 | 443,200 | — | — |
| 2025-07-14 | $27.92 | $192.22 | 348,600 | — | — |
| 2025-07-11 | $27.40 | $188.64 | 301,100 | — | — |
| 2025-07-10 | $27.24 | $187.54 | 393,000 | — | — |
| 2025-07-09 | $27.27 | $187.75 | 508,800 | — | — |
| 2025-07-08 | $27.37 | $188.44 | 683,800 | — | — |
| 2025-07-07 | $27.59 | $189.95 | 489,800 | — | — |
| 2025-07-03 | $27.95 | $192.43 | 169,200 | — | — |
| 2025-07-02 | $27.95 | $192.43 | 373,200 | — | — |
| 2025-07-01 | $28.01 | $192.84 | 351,800 | — | — |
| 2025-06-30 | $27.64 | $190.30 | 560,000 | — | — |
| 2025-06-27 | $27.63 | $190.23 | 715,100 | — | — |
| 2025-06-26 | $27.98 | $192.64 | 398,000 | — | — |
| 2025-06-25 | $28.26 | $191.33 | 353,800 | — | — |
| 2025-06-24 | $28.86 | $195.39 | 429,400 | — | — |
| 2025-06-23 | $29.27 | $198.17 | 361,800 | — | — |
| 2025-06-20 | $28.66 | $194.04 | 628,500 | — | — |
| 2025-06-18 | $28.86 | $195.39 | 340,800 | — | — |
| 2025-06-17 | $28.81 | $195.05 | 367,500 | — | — |
| 2025-06-16 | $28.63 | $193.83 | 351,100 | — | — |
| 2025-06-13 | $28.97 | $196.13 | 271,500 | — | — |
| 2025-06-12 | $29.36 | $198.78 | 313,900 | — | — |
| 2025-06-11 | $29.32 | $198.50 | 257,900 | — | — |
| 2025-06-10 | $29.47 | $199.52 | 281,600 | — | — |
| 2025-06-09 | $29.50 | $199.72 | 266,600 | — | — |
| 2025-06-06 | $29.04 | $196.61 | 138,800 | — | — |
| 2025-06-05 | $28.83 | $195.19 | 313,700 | — | — |
| 2025-06-04 | $28.76 | $194.71 | 232,600 | — | — |
| 2025-06-03 | $28.95 | $196.00 | 352,700 | — | — |
| 2025-06-02 | $29.08 | $196.88 | 392,800 | — | — |
| 2025-05-30 | $29.26 | $198.10 | 275,800 | — | — |
| 2025-05-29 | $29.15 | $197.35 | 163,500 | — | — |
| 2025-05-28 | $29.00 | $196.34 | 291,700 | — | — |
| 2025-05-27 | $29.14 | $197.29 | 306,500 | — | — |
| 2025-05-23 | $28.56 | $193.36 | 279,800 | — | — |
| 2025-05-22 | $28.36 | $192.01 | 298,600 | — | — |
| 2025-05-21 | $28.53 | $193.16 | 331,400 | — | — |
| 2025-05-20 | $29.02 | $196.47 | 471,600 | — | — |
| 2025-05-19 | $29.17 | $197.49 | 262,300 | — | — |
| 2025-05-16 | $29.02 | $196.47 | 473,200 | — | — |
| 2025-05-15 | $28.51 | $193.02 | 287,200 | — | — |
| 2025-05-14 | $27.92 | $189.03 | 250,500 | — | — |
| 2025-05-13 | $28.17 | $190.72 | 301,400 | — | — |
| 2025-05-12 | $28.53 | $193.16 | 363,400 | — | — |
| 2025-05-09 | $28.60 | $193.63 | 275,700 | — | — |
| 2025-05-08 | $28.30 | $191.60 | 321,900 | — | — |
| 2025-05-07 | $28.26 | $191.33 | 463,300 | — | — |
| 2025-05-06 | $28.19 | $190.85 | 246,300 | — | — |
| 2025-05-05 | $28.08 | $190.11 | 464,200 | — | — |
| 2025-05-02 | $28.09 | $190.18 | 267,100 | — | — |
| 2025-05-01 | $28.15 | $190.58 | 502,800 | — | — |
| 2025-04-30 | $27.99 | $189.50 | 356,700 | — | — |
| 2025-04-29 | $27.91 | $188.96 | 300,300 | — | — |
| 2025-04-28 | $27.83 | $188.42 | 345,900 | — | — |
| 2025-04-25 | $27.38 | $185.37 | 401,000 | — | — |
| 2025-04-24 | $27.57 | $186.66 | 805,000 | — | — |
| 2025-04-23 | $28.51 | $193.02 | 372,600 | — | — |
| 2025-04-22 | $28.77 | $194.78 | 343,400 | — | — |
| 2025-04-21 | $28.48 | $192.82 | 708,500 | — | — |
| 2025-04-17 | $28.96 | $196.07 | 415,600 | — | — |
| 2025-04-16 | $28.91 | $195.73 | 302,300 | — | — |
| 2025-04-15 | $28.66 | $194.04 | 511,400 | — | — |
| 2025-04-14 | $28.56 | $193.36 | 283,100 | — | — |
| 2025-04-11 | $28.08 | $190.11 | 307,200 | — | — |
| 2025-04-10 | $27.68 | $187.40 | 438,100 | — | — |
| 2025-04-09 | $28.21 | $190.99 | 880,000 | — | — |
| 2025-04-08 | $27.53 | $186.39 | 521,800 | — | — |
| 2025-04-07 | $28.62 | $193.77 | 752,300 | — | — |
| 2025-04-04 | $29.78 | $201.62 | 555,900 | — | — |
| 2025-04-03 | $30.34 | $205.41 | 586,900 | — | — |
| 2025-04-02 | $30.56 | $206.90 | 455,300 | — | — |
| 2025-04-01 | $30.93 | $209.40 | 294,500 | — | — |
| 2025-03-31 | $31.18 | $211.10 | 659,800 | — | — |
| 2025-03-28 | $30.64 | $207.44 | 448,700 | — | — |
| 2025-03-27 | $30.57 | $206.97 | 339,300 | — | — |
| 2025-03-26 | $30.80 | $205.34 | 288,500 | — | — |
| 2025-03-25 | $30.49 | $203.28 | 368,600 | — | — |
| 2025-03-24 | $30.61 | $204.08 | 325,700 | — | — |
| 2025-03-21 | $30.53 | $203.54 | 761,200 | — | — |
| 2025-03-20 | $30.55 | $203.68 | 292,300 | — | — |
| 2025-03-19 | $30.61 | $204.08 | 372,400 | — | — |
| 2025-03-18 | $30.79 | $205.28 | 368,000 | — | — |
| 2025-03-17 | $30.83 | $205.54 | 314,100 | — | — |
| 2025-03-14 | $30.68 | $204.54 | 357,300 | — | — |
| 2025-03-13 | $30.24 | $201.61 | 312,900 | — | — |
| 2025-03-12 | $30.54 | $203.61 | 343,700 | — | — |
| 2025-03-11 | $30.79 | $205.28 | 326,000 | — | — |
| 2025-03-10 | $31.30 | $208.68 | 333,100 | — | — |
| 2025-03-07 | $31.34 | $208.94 | 275,500 | — | — |
| 2025-03-06 | $31.05 | $207.01 | 243,800 | — | — |
| 2025-03-05 | $31.14 | $207.61 | 256,800 | — | — |
| 2025-03-04 | $31.04 | $206.94 | 312,200 | — | — |
| 2025-03-03 | $31.24 | $208.28 | 275,500 | — | — |
| 2025-02-28 | $31.40 | $209.34 | 405,500 | — | — |
| 2025-02-27 | $31.19 | $207.94 | 395,500 | — | — |
| 2025-02-26 | $31.17 | $207.81 | 188,000 | — | — |
| 2025-02-25 | $31.38 | $209.21 | 306,100 | — | — |
| 2025-02-24 | $30.72 | $204.81 | 347,200 | — | — |
| 2025-02-21 | $30.40 | $202.68 | 307,000 | — | — |
| 2025-02-20 | $30.22 | $201.48 | 294,000 | — | — |
| 2025-02-19 | $30.16 | $201.08 | 397,300 | — | — |
| 2025-02-18 | $30.35 | $202.34 | 261,100 | — | — |
| 2025-02-14 | $30.30 | $202.01 | 283,300 | — | — |
| 2025-02-13 | $30.95 | $206.34 | 516,800 | — | — |
| 2025-02-12 | $30.12 | $200.81 | 593,400 | — | — |
| 2025-02-11 | $30.76 | $205.08 | 399,600 | — | — |
| 2025-02-10 | $30.99 | $206.61 | 175,900 | — | — |
| 2025-02-07 | $31.13 | $207.54 | 222,700 | — | — |
| 2025-02-06 | $31.27 | $208.48 | 216,800 | — | — |
| 2025-02-05 | $31.38 | $209.21 | 219,900 | — | — |
| 2025-02-04 | $30.94 | $206.28 | 572,600 | — | — |
| 2025-02-03 | $30.92 | $206.14 | 284,500 | — | — |
| 2025-01-31 | $31.01 | $206.74 | 296,800 | — | — |
| 2025-01-30 | $31.04 | $206.94 | 396,000 | — | — |
| 2025-01-29 | $30.37 | $202.48 | 320,100 | — | — |
| 2025-01-28 | $31.00 | $206.68 | 349,900 | — | — |
| 2025-01-27 | $31.28 | $208.54 | 633,600 | — | — |
| 2025-01-24 | $30.53 | $203.54 | 300,500 | — | — |
| 2025-01-23 | $30.34 | $202.28 | 423,500 | — | — |
| 2025-01-22 | $30.50 | $203.34 | 286,500 | — | — |
| 2025-01-21 | $31.29 | $208.61 | 223,000 | — | — |
| 2025-01-17 | $30.79 | $205.28 | 363,100 | — | — |
| 2025-01-16 | $31.00 | $206.68 | 311,300 | — | — |
| 2025-01-15 | $30.44 | $202.94 | 304,500 | — | — |
| 2025-01-14 | $30.22 | $201.48 | 231,800 | — | — |
| 2025-01-13 | $29.81 | $198.74 | 401,200 | — | — |
| 2025-01-10 | $29.11 | $194.08 | 375,800 | — | — |
| 2025-01-08 | $29.54 | $196.94 | 282,900 | — | — |
| 2025-01-07 | $29.50 | $196.68 | 416,700 | — | — |
| 2025-01-06 | $29.64 | $197.61 | 319,900 | — | — |
| 2025-01-03 | $29.97 | $199.81 | 331,400 | — | — |
| 2025-01-02 | $29.58 | $197.21 | 251,500 | — | — |