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
- 1972-06-01 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 | $28.26 | $88.79 | 4,086,000 | — | — |
| 2025-12-30 | $28.49 | $89.51 | 6,200,300 | — | — |
| 2025-12-29 | $28.15 | $88.44 | 4,424,200 | — | — |
| 2025-12-26 | $27.96 | $87.85 | 3,005,600 | — | — |
| 2025-12-24 | $28.03 | $88.07 | 2,341,100 | — | — |
| 2025-12-23 | $28.17 | $88.51 | 4,505,200 | — | — |
| 2025-12-22 | $28.19 | $88.57 | 7,142,900 | — | — |
| 2025-12-19 | $27.72 | $87.09 | 26,395,800 | — | — |
| 2025-12-18 | $27.46 | $86.28 | 8,327,700 | — | — |
| 2025-12-17 | $27.74 | $87.15 | 12,114,900 | — | — |
| 2025-12-16 | $27.19 | $85.43 | 15,971,100 | — | — |
| 2025-12-15 | $28.41 | $89.26 | 10,022,500 | — | — |
| 2025-12-12 | $28.62 | $89.92 | 12,144,400 | — | — |
| 2025-12-11 | $29.12 | $91.49 | 9,680,000 | — | — |
| 2025-12-10 | $29.04 | $91.24 | 11,399,700 | — | — |
| 2025-12-09 | $28.58 | $89.79 | 11,941,800 | — | — |
| 2025-12-08 | $28.08 | $88.22 | 10,455,200 | — | — |
| 2025-12-05 | $28.45 | $89.39 | 13,609,700 | — | — |
| 2025-12-04 | $27.83 | $87.44 | 9,450,800 | — | — |
| 2025-12-03 | $27.40 | $86.09 | 10,464,200 | — | — |
| 2025-12-02 | $26.91 | $84.01 | 11,259,200 | — | — |
| 2025-12-01 | $26.63 | $83.14 | 10,471,300 | — | — |
| 2025-11-28 | $26.22 | $81.86 | 3,968,300 | — | — |
| 2025-11-26 | $25.79 | $80.52 | 7,935,700 | — | — |
| 2025-11-25 | $25.69 | $80.20 | 10,284,000 | — | — |
| 2025-11-24 | $25.67 | $80.14 | 13,998,200 | — | — |
| 2025-11-21 | $25.82 | $80.61 | 13,324,400 | — | — |
| 2025-11-20 | $25.62 | $79.99 | 12,537,600 | — | — |
| 2025-11-19 | $26.46 | $82.61 | 8,311,300 | — | — |
| 2025-11-18 | $26.79 | $83.64 | 8,400,000 | — | — |
| 2025-11-17 | $26.62 | $83.11 | 8,263,600 | — | — |
| 2025-11-14 | $27.30 | $85.23 | 9,703,700 | — | — |
| 2025-11-13 | $27.02 | $84.36 | 11,483,200 | — | — |
| 2025-11-12 | $26.93 | $84.08 | 11,730,300 | — | — |
| 2025-11-11 | $28.06 | $87.60 | 11,807,600 | — | — |
| 2025-11-10 | $27.71 | $86.51 | 8,446,500 | — | — |
| 2025-11-07 | $27.57 | $86.07 | 6,677,100 | — | — |
| 2025-11-06 | $27.33 | $85.32 | 10,367,700 | — | — |
| 2025-11-05 | $27.10 | $84.61 | 7,909,200 | — | — |
| 2025-11-04 | $26.81 | $83.70 | 9,532,600 | — | — |
| 2025-11-03 | $27.18 | $84.86 | 8,681,200 | — | — |
| 2025-10-31 | $26.84 | $83.79 | 9,175,500 | — | — |
| 2025-10-30 | $26.96 | $84.17 | 9,772,900 | — | — |
| 2025-10-29 | $27.48 | $85.79 | 11,791,200 | — | — |
| 2025-10-28 | $26.62 | $83.11 | 8,571,600 | — | — |
| 2025-10-27 | $26.80 | $83.67 | 9,648,400 | — | — |
| 2025-10-24 | $26.55 | $82.89 | 12,314,400 | — | — |
| 2025-10-23 | $27.22 | $84.98 | 20,225,000 | — | — |
| 2025-10-22 | $26.31 | $82.14 | 25,418,200 | — | — |
| 2025-10-21 | $25.24 | $78.80 | 39,857,100 | — | — |
| 2025-10-20 | $22.62 | $70.62 | 18,902,600 | — | — |
| 2025-10-17 | $22.27 | $69.53 | 19,104,300 | — | — |
| 2025-10-16 | $21.82 | $68.12 | 22,870,500 | — | — |
| 2025-10-15 | $22.39 | $69.90 | 18,225,900 | — | — |
| 2025-10-14 | $22.44 | $70.06 | 10,007,300 | — | — |
| 2025-10-13 | $22.50 | $70.25 | 9,793,600 | — | — |
| 2025-10-10 | $21.97 | $68.59 | 11,857,500 | — | — |
| 2025-10-09 | $23.40 | $73.05 | 8,171,300 | — | — |
| 2025-10-08 | $23.92 | $74.68 | 10,032,800 | — | — |
| 2025-10-07 | $24.28 | $75.80 | 12,180,800 | — | — |
| 2025-10-06 | $24.36 | $76.05 | 7,899,000 | — | — |
| 2025-10-03 | $24.31 | $75.90 | 9,609,100 | — | — |
| 2025-10-02 | $24.38 | $76.11 | 11,492,600 | — | — |
| 2025-10-01 | $24.90 | $77.74 | 10,240,700 | — | — |
| 2025-09-30 | $24.60 | $76.80 | 14,345,300 | — | — |
| 2025-09-29 | $25.00 | $78.05 | 14,035,500 | — | — |
| 2025-09-26 | $25.11 | $78.39 | 16,390,100 | — | — |
| 2025-09-25 | $24.66 | $76.99 | 14,335,000 | — | — |
| 2025-09-24 | $24.44 | $76.30 | 19,818,300 | — | — |
| 2025-09-23 | $24.27 | $75.77 | 36,005,600 | — | — |
| 2025-09-22 | $22.61 | $70.59 | 13,445,100 | — | — |
| 2025-09-19 | $22.51 | $70.28 | 24,469,800 | — | — |
| 2025-09-18 | $22.36 | $69.81 | 10,035,100 | — | — |
| 2025-09-17 | $22.25 | $69.46 | 8,858,000 | — | — |
| 2025-09-16 | $22.42 | $70.00 | 12,890,400 | — | — |
| 2025-09-15 | $21.79 | $68.03 | 8,711,400 | — | — |
| 2025-09-12 | $22.23 | $69.40 | 6,732,300 | — | — |
| 2025-09-11 | $22.31 | $69.65 | 9,071,600 | — | — |
| 2025-09-10 | $22.60 | $70.56 | 13,918,000 | — | — |
| 2025-09-09 | $21.75 | $67.90 | 10,324,500 | — | — |
| 2025-09-08 | $21.77 | $67.97 | 13,427,900 | — | — |
| 2025-09-05 | $22.10 | $69.00 | 11,270,300 | — | — |
| 2025-09-04 | $22.47 | $70.15 | 10,583,800 | — | — |
| 2025-09-03 | $21.59 | $67.40 | 12,590,100 | — | — |
| 2025-09-02 | $22.69 | $70.31 | 11,560,000 | — | — |
| 2025-08-29 | $22.73 | $70.43 | 8,064,700 | — | — |
| 2025-08-28 | $22.63 | $70.12 | 11,982,400 | — | — |
| 2025-08-27 | $22.30 | $69.10 | 8,433,700 | — | — |
| 2025-08-26 | $21.88 | $67.80 | 15,318,300 | — | — |
| 2025-08-25 | $22.34 | $69.22 | 8,647,000 | — | — |
| 2025-08-22 | $22.27 | $69.01 | 12,629,800 | — | — |
| 2025-08-21 | $21.28 | $65.94 | 8,431,600 | — | — |
| 2025-08-20 | $21.10 | $65.38 | 10,718,600 | — | — |
| 2025-08-19 | $21.11 | $65.41 | 7,300,700 | — | — |
| 2025-08-18 | $21.33 | $66.09 | 7,962,000 | — | — |
| 2025-08-15 | $21.12 | $65.44 | 7,571,000 | — | — |
| 2025-08-14 | $21.35 | $66.16 | 8,824,300 | — | — |
| 2025-08-13 | $21.20 | $65.69 | 9,061,400 | — | — |
| 2025-08-12 | $20.97 | $64.98 | 10,978,000 | — | — |
| 2025-08-11 | $20.50 | $63.52 | 9,050,300 | — | — |
| 2025-08-08 | $20.90 | $64.76 | 11,782,700 | — | — |
| 2025-08-07 | $20.88 | $64.70 | 10,942,300 | — | — |
| 2025-08-06 | $21.22 | $65.75 | 15,919,300 | — | — |
| 2025-08-05 | $21.68 | $67.18 | 10,790,100 | — | — |
| 2025-08-04 | $21.67 | $67.15 | 12,082,800 | — | — |
| 2025-08-01 | $21.60 | $66.93 | 18,960,200 | — | — |
| 2025-07-31 | $22.40 | $69.41 | 14,022,000 | — | — |
| 2025-07-30 | $22.40 | $69.41 | 22,446,500 | — | — |
| 2025-07-29 | $23.08 | $71.52 | 18,971,000 | — | — |
| 2025-07-28 | $22.84 | $70.77 | 13,123,400 | — | — |
| 2025-07-25 | $22.45 | $69.56 | 15,844,800 | — | — |
| 2025-07-24 | $22.42 | $69.47 | 20,364,700 | — | — |
| 2025-07-23 | $21.97 | $68.08 | 15,590,600 | — | — |
| 2025-07-22 | $21.39 | $66.28 | 24,674,400 | — | — |
| 2025-07-21 | $21.18 | $65.63 | 16,555,400 | — | — |
| 2025-07-18 | $21.22 | $65.75 | 14,977,000 | — | — |
| 2025-07-17 | $21.54 | $66.74 | 9,927,300 | — | — |
| 2025-07-16 | $21.24 | $65.81 | 12,816,200 | — | — |
| 2025-07-15 | $21.39 | $66.28 | 13,031,500 | — | — |
| 2025-07-14 | $22.02 | $68.23 | 19,229,400 | — | — |
| 2025-07-11 | $23.08 | $71.52 | 20,174,000 | — | — |
| 2025-07-10 | $22.16 | $68.67 | 11,248,400 | — | — |
| 2025-07-09 | $22.04 | $68.29 | 12,352,400 | — | — |
| 2025-07-08 | $22.16 | $68.67 | 21,966,800 | — | — |
| 2025-07-07 | $20.89 | $64.73 | 12,302,000 | — | — |
| 2025-07-03 | $21.52 | $66.68 | 7,314,300 | — | — |
| 2025-07-02 | $21.71 | $67.27 | 14,625,800 | — | — |
| 2025-07-01 | $21.21 | $65.72 | 15,684,200 | — | — |
| 2025-06-30 | $20.38 | $63.15 | 13,516,800 | — | — |
| 2025-06-27 | $20.57 | $63.74 | 12,372,000 | — | — |
| 2025-06-26 | $20.64 | $63.96 | 9,830,400 | — | — |
| 2025-06-25 | $20.26 | $62.78 | 14,342,600 | — | — |
| 2025-06-24 | $20.78 | $64.39 | 19,642,700 | — | — |
| 2025-06-23 | $20.77 | $64.36 | 22,918,200 | — | — |
| 2025-06-20 | $22.28 | $69.04 | 22,548,000 | — | — |
| 2025-06-18 | $22.28 | $69.04 | 15,908,600 | — | — |
| 2025-06-17 | $23.01 | $71.30 | 20,210,400 | — | — |
| 2025-06-16 | $22.91 | $70.99 | 23,032,400 | — | — |
| 2025-06-13 | $23.19 | $71.86 | 22,834,000 | — | — |
| 2025-06-12 | $21.98 | $68.11 | 9,118,500 | — | — |
| 2025-06-11 | $22.19 | $68.76 | 11,920,200 | — | — |
| 2025-06-10 | $21.75 | $67.39 | 17,767,100 | — | — |
| 2025-06-09 | $21.00 | $65.07 | 15,052,300 | — | — |
| 2025-06-06 | $20.52 | $63.58 | 9,137,900 | — | — |
| 2025-06-05 | $19.95 | $61.82 | 11,479,800 | — | — |
| 2025-06-04 | $20.01 | $62.00 | 13,250,300 | — | — |
| 2025-06-03 | $20.43 | $62.78 | 16,984,100 | — | — |
| 2025-06-02 | $20.01 | $61.49 | 16,272,700 | — | — |
| 2025-05-30 | $19.59 | $60.20 | 34,033,600 | — | — |
| 2025-05-29 | $20.08 | $61.70 | 14,722,900 | — | — |
| 2025-05-28 | $19.86 | $61.03 | 20,233,400 | — | — |
| 2025-05-27 | $19.97 | $61.36 | 18,412,300 | — | — |
| 2025-05-23 | $19.91 | $61.18 | 8,119,900 | — | — |
| 2025-05-22 | $19.96 | $61.33 | 10,709,000 | — | — |
| 2025-05-21 | $19.90 | $61.15 | 14,240,900 | — | — |
| 2025-05-20 | $20.48 | $62.93 | 9,841,400 | — | — |
| 2025-05-19 | $20.87 | $64.13 | 10,086,900 | — | — |
| 2025-05-16 | $21.25 | $65.30 | 13,167,800 | — | — |
| 2025-05-15 | $21.04 | $64.65 | 14,689,400 | — | — |
| 2025-05-14 | $21.23 | $65.24 | 8,352,800 | — | — |
| 2025-05-13 | $21.31 | $65.48 | 10,569,200 | — | — |
| 2025-05-12 | $21.25 | $65.30 | 15,483,500 | — | — |
| 2025-05-09 | $20.36 | $62.56 | 11,808,300 | — | — |
| 2025-05-08 | $20.24 | $62.19 | 20,541,300 | — | — |
| 2025-05-07 | $19.36 | $59.49 | 19,330,700 | — | — |
| 2025-05-06 | $19.44 | $59.74 | 16,541,700 | — | — |
| 2025-05-05 | $19.86 | $61.03 | 16,604,700 | — | — |
| 2025-05-02 | $20.60 | $63.30 | 11,330,200 | — | — |
| 2025-05-01 | $19.93 | $61.24 | 20,489,400 | — | — |
| 2025-04-30 | $19.82 | $60.90 | 15,072,400 | — | — |
| 2025-04-29 | $20.51 | $63.02 | 11,024,600 | — | — |
| 2025-04-28 | $20.65 | $63.45 | 9,449,500 | — | — |
| 2025-04-25 | $20.85 | $64.07 | 11,009,100 | — | — |
| 2025-04-24 | $21.21 | $65.17 | 14,237,400 | — | — |
| 2025-04-23 | $20.61 | $63.33 | 22,493,800 | — | — |
| 2025-04-22 | $20.70 | $63.61 | 29,370,100 | — | — |
| 2025-04-21 | $21.92 | $67.36 | 14,165,300 | — | — |
| 2025-04-17 | $22.53 | $69.23 | 18,170,400 | — | — |
| 2025-04-16 | $21.43 | $65.85 | 10,744,600 | — | — |
| 2025-04-15 | $21.25 | $65.30 | 8,528,200 | — | — |
| 2025-04-14 | $21.25 | $65.30 | 10,059,600 | — | — |
| 2025-04-11 | $21.07 | $64.74 | 13,608,700 | — | — |
| 2025-04-10 | $20.27 | $62.29 | 16,097,900 | — | — |
| 2025-04-09 | $22.07 | $67.82 | 20,574,100 | — | — |
| 2025-04-08 | $19.26 | $59.18 | 19,438,700 | — | — |
| 2025-04-07 | $19.99 | $61.43 | 19,064,700 | — | — |
| 2025-04-04 | $19.98 | $61.40 | 21,921,300 | — | — |
| 2025-04-03 | $22.39 | $68.80 | 20,916,700 | — | — |
| 2025-04-02 | $25.70 | $78.97 | 6,703,400 | — | — |
| 2025-04-01 | $25.55 | $78.51 | 7,745,100 | — | — |
| 2025-03-31 | $25.37 | $77.96 | 11,031,400 | — | — |
| 2025-03-28 | $25.07 | $77.04 | 6,911,100 | — | — |
| 2025-03-27 | $25.34 | $77.87 | 9,956,600 | — | — |
| 2025-03-26 | $25.70 | $78.97 | 8,553,300 | — | — |
| 2025-03-25 | $25.69 | $78.94 | 9,032,600 | — | — |
| 2025-03-24 | $25.60 | $78.66 | 16,666,300 | — | — |
| 2025-03-21 | $24.74 | $76.02 | 56,967,300 | — | — |
| 2025-03-20 | $24.99 | $76.79 | 16,371,400 | — | — |
| 2025-03-19 | $25.08 | $77.07 | 9,792,100 | — | — |
| 2025-03-18 | $25.00 | $76.82 | 12,605,500 | — | — |
| 2025-03-17 | $25.22 | $77.50 | 8,334,600 | — | — |
| 2025-03-14 | $25.07 | $77.04 | 10,480,300 | — | — |
| 2025-03-13 | $24.34 | $74.79 | 9,997,100 | — | — |
| 2025-03-12 | $24.71 | $75.93 | 7,737,200 | — | — |
| 2025-03-11 | $24.66 | $75.78 | 12,843,300 | — | — |
| 2025-03-10 | $24.89 | $76.48 | 10,793,800 | — | — |
| 2025-03-07 | $25.00 | $76.82 | 17,214,800 | — | — |
| 2025-03-06 | $24.45 | $75.13 | 8,927,400 | — | — |
| 2025-03-05 | $24.19 | $74.33 | 12,951,000 | — | — |
| 2025-03-04 | $24.15 | $73.69 | 17,262,500 | — | — |
| 2025-03-03 | $25.01 | $76.31 | 16,727,100 | — | — |
| 2025-02-28 | $26.37 | $80.46 | 9,966,600 | — | — |
| 2025-02-27 | $26.10 | $79.64 | 7,292,400 | — | — |
| 2025-02-26 | $25.92 | $79.09 | 7,658,800 | — | — |
| 2025-02-25 | $26.23 | $80.03 | 9,374,800 | — | — |
| 2025-02-24 | $26.74 | $81.59 | 13,747,000 | — | — |
| 2025-02-21 | $26.26 | $80.12 | 10,112,100 | — | — |
| 2025-02-20 | $26.99 | $82.35 | 8,290,700 | — | — |
| 2025-02-19 | $26.74 | $81.59 | 10,899,300 | — | — |
| 2025-02-18 | $26.73 | $81.56 | 9,929,400 | — | — |
| 2025-02-14 | $26.16 | $79.82 | 8,293,000 | — | — |
| 2025-02-13 | $26.28 | $80.19 | 7,560,100 | — | — |
| 2025-02-12 | $25.97 | $79.24 | 7,306,300 | — | — |
| 2025-02-11 | $26.49 | $80.83 | 10,983,000 | — | — |
| 2025-02-10 | $25.98 | $79.27 | 6,922,800 | — | — |
| 2025-02-07 | $25.19 | $76.86 | 8,121,000 | — | — |
| 2025-02-06 | $25.48 | $77.74 | 10,466,600 | — | — |
| 2025-02-05 | $26.29 | $80.22 | 8,266,800 | — | — |
| 2025-02-04 | $26.34 | $80.37 | 12,147,300 | — | — |
| 2025-02-03 | $25.51 | $77.84 | 11,227,300 | — | — |
| 2025-01-31 | $26.02 | $79.39 | 11,606,000 | — | — |
| 2025-01-30 | $26.54 | $80.98 | 9,818,400 | — | — |
| 2025-01-29 | $26.37 | $80.46 | 16,515,700 | — | — |
| 2025-01-28 | $26.65 | $81.31 | 12,717,000 | — | — |
| 2025-01-27 | $27.25 | $83.15 | 14,329,800 | — | — |
| 2025-01-24 | $27.80 | $84.82 | 13,047,000 | — | — |
| 2025-01-23 | $27.97 | $85.34 | 16,720,700 | — | — |
| 2025-01-22 | $28.48 | $86.90 | 17,921,200 | — | — |
| 2025-01-21 | $29.53 | $90.10 | 14,680,100 | — | — |
| 2025-01-17 | $29.90 | $91.23 | 14,157,500 | — | — |
| 2025-01-16 | $29.27 | $89.31 | 8,388,900 | — | — |
| 2025-01-15 | $28.91 | $88.21 | 9,668,700 | — | — |
| 2025-01-14 | $28.20 | $86.04 | 6,624,800 | — | — |
| 2025-01-13 | $27.80 | $84.82 | 11,632,900 | — | — |
| 2025-01-10 | $26.97 | $82.29 | 12,320,000 | — | — |
| 2025-01-08 | $27.03 | $82.47 | 11,272,400 | — | — |
| 2025-01-07 | $27.75 | $84.67 | 12,090,500 | — | — |
| 2025-01-06 | $27.66 | $84.40 | 7,956,500 | — | — |
| 2025-01-03 | $27.68 | $84.46 | 6,703,700 | — | — |
| 2025-01-02 | $27.73 | $84.61 | 6,249,300 | — | — |