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 | $37.27 | $80.41 | 450,000 | — | — |
| 2025-12-30 | $37.75 | $81.44 | 536,300 | — | — |
| 2025-12-29 | $37.78 | $81.51 | 337,300 | — | — |
| 2025-12-26 | $37.77 | $81.49 | 309,600 | — | — |
| 2025-12-24 | $37.95 | $81.88 | 160,900 | — | — |
| 2025-12-23 | $37.75 | $81.44 | 324,700 | — | — |
| 2025-12-22 | $38.08 | $82.16 | 403,000 | — | — |
| 2025-12-19 | $39.39 | $84.98 | 1,503,300 | — | — |
| 2025-12-18 | $39.09 | $84.33 | 480,000 | — | — |
| 2025-12-17 | $39.49 | $85.20 | 510,000 | — | — |
| 2025-12-16 | $39.71 | $85.67 | 591,300 | — | — |
| 2025-12-15 | $39.55 | $85.33 | 522,900 | — | — |
| 2025-12-12 | $39.82 | $85.91 | 453,700 | — | — |
| 2025-12-11 | $39.69 | $85.63 | 508,300 | — | — |
| 2025-12-10 | $38.77 | $83.64 | 530,900 | — | — |
| 2025-12-09 | $38.40 | $82.85 | 399,600 | — | — |
| 2025-12-08 | $38.40 | $82.85 | 389,700 | — | — |
| 2025-12-05 | $38.63 | $83.34 | 422,500 | — | — |
| 2025-12-04 | $38.95 | $84.03 | 394,700 | — | — |
| 2025-12-03 | $39.95 | $85.67 | 387,000 | — | — |
| 2025-12-02 | $40.07 | $85.93 | 527,800 | — | — |
| 2025-12-01 | $39.97 | $85.71 | 684,100 | — | — |
| 2025-11-28 | $38.92 | $83.46 | 399,400 | — | — |
| 2025-11-26 | $39.52 | $84.75 | 661,600 | — | — |
| 2025-11-25 | $39.32 | $84.32 | 789,300 | — | — |
| 2025-11-24 | $36.91 | $79.15 | 975,100 | — | — |
| 2025-11-21 | $37.72 | $80.89 | 901,100 | — | — |
| 2025-11-20 | $36.36 | $77.97 | 1,508,400 | — | — |
| 2025-11-19 | $35.57 | $76.28 | 2,229,900 | — | — |
| 2025-11-18 | $29.59 | $63.45 | 905,700 | — | — |
| 2025-11-17 | $29.34 | $62.92 | 606,100 | — | — |
| 2025-11-14 | $30.36 | $65.10 | 616,600 | — | — |
| 2025-11-13 | $30.81 | $66.07 | 321,600 | — | — |
| 2025-11-12 | $31.11 | $66.71 | 410,200 | — | — |
| 2025-11-11 | $31.14 | $66.78 | 329,800 | — | — |
| 2025-11-10 | $30.95 | $66.37 | 442,400 | — | — |
| 2025-11-07 | $31.41 | $67.35 | 364,800 | — | — |
| 2025-11-06 | $31.17 | $66.84 | 345,700 | — | — |
| 2025-11-05 | $32.21 | $69.07 | 499,200 | — | — |
| 2025-11-04 | $31.60 | $67.76 | 507,600 | — | — |
| 2025-11-03 | $31.45 | $67.44 | 470,000 | — | — |
| 2025-10-31 | $31.70 | $67.98 | 430,400 | — | — |
| 2025-10-30 | $32.21 | $69.07 | 476,900 | — | — |
| 2025-10-29 | $32.31 | $69.28 | 389,600 | — | — |
| 2025-10-28 | $33.26 | $71.32 | 395,300 | — | — |
| 2025-10-27 | $32.72 | $70.16 | 292,600 | — | — |
| 2025-10-24 | $32.73 | $70.19 | 270,900 | — | — |
| 2025-10-23 | $32.88 | $70.51 | 484,700 | — | — |
| 2025-10-22 | $33.04 | $70.85 | 630,200 | — | — |
| 2025-10-21 | $32.76 | $70.25 | 379,700 | — | — |
| 2025-10-20 | $32.25 | $69.16 | 401,200 | — | — |
| 2025-10-17 | $32.20 | $69.05 | 476,400 | — | — |
| 2025-10-16 | $31.76 | $68.11 | 545,600 | — | — |
| 2025-10-15 | $32.12 | $68.88 | 503,200 | — | — |
| 2025-10-14 | $32.45 | $69.59 | 544,200 | — | — |
| 2025-10-13 | $32.13 | $68.90 | 467,900 | — | — |
| 2025-10-10 | $31.46 | $67.46 | 396,400 | — | — |
| 2025-10-09 | $32.35 | $69.37 | 491,100 | — | — |
| 2025-10-08 | $33.00 | $70.76 | 400,500 | — | — |
| 2025-10-07 | $32.73 | $70.19 | 428,000 | — | — |
| 2025-10-06 | $33.81 | $72.50 | 389,700 | — | — |
| 2025-10-03 | $34.40 | $73.77 | 456,000 | — | — |
| 2025-10-02 | $34.35 | $73.66 | 347,200 | — | — |
| 2025-10-01 | $33.84 | $72.57 | 424,600 | — | — |
| 2025-09-30 | $34.32 | $73.60 | 406,500 | — | — |
| 2025-09-29 | $34.54 | $74.07 | 421,400 | — | — |
| 2025-09-26 | $34.81 | $74.65 | 490,300 | — | — |
| 2025-09-25 | $33.95 | $72.80 | 501,400 | — | — |
| 2025-09-24 | $34.33 | $73.62 | 430,700 | — | — |
| 2025-09-23 | $34.36 | $73.68 | 561,200 | — | — |
| 2025-09-22 | $33.82 | $72.52 | 705,000 | — | — |
| 2025-09-19 | $33.70 | $72.27 | 1,791,600 | — | — |
| 2025-09-18 | $34.18 | $73.29 | 430,700 | — | — |
| 2025-09-17 | $33.77 | $72.42 | 459,000 | — | — |
| 2025-09-16 | $33.92 | $72.74 | 475,500 | — | — |
| 2025-09-15 | $33.97 | $72.84 | 666,100 | — | — |
| 2025-09-12 | $33.69 | $72.24 | 408,700 | — | — |
| 2025-09-11 | $35.01 | $75.07 | 535,000 | — | — |
| 2025-09-10 | $34.74 | $74.50 | 474,500 | — | — |
| 2025-09-09 | $35.25 | $75.59 | 476,600 | — | — |
| 2025-09-08 | $35.37 | $75.85 | 618,700 | — | — |
| 2025-09-05 | $36.16 | $77.54 | 414,700 | — | — |
| 2025-09-04 | $36.18 | $77.58 | 739,100 | — | — |
| 2025-09-03 | $35.57 | $75.80 | 530,400 | — | — |
| 2025-09-02 | $35.91 | $76.53 | 564,500 | — | — |
| 2025-08-29 | $36.97 | $78.79 | 293,900 | — | — |
| 2025-08-28 | $36.96 | $78.77 | 445,100 | — | — |
| 2025-08-27 | $36.86 | $78.55 | 448,500 | — | — |
| 2025-08-26 | $36.20 | $77.15 | 699,400 | — | — |
| 2025-08-25 | $36.62 | $78.04 | 747,300 | — | — |
| 2025-08-22 | $36.58 | $77.96 | 674,300 | — | — |
| 2025-08-21 | $34.80 | $74.16 | 851,500 | — | — |
| 2025-08-20 | $34.38 | $73.27 | 3,141,500 | — | — |
| 2025-08-19 | $39.11 | $83.35 | 935,500 | — | — |
| 2025-08-18 | $38.34 | $81.71 | 422,700 | — | — |
| 2025-08-15 | $38.66 | $82.39 | 419,100 | — | — |
| 2025-08-14 | $38.61 | $82.28 | 432,800 | — | — |
| 2025-08-13 | $39.26 | $83.67 | 552,500 | — | — |
| 2025-08-12 | $38.09 | $81.17 | 645,900 | — | — |
| 2025-08-11 | $36.72 | $78.25 | 607,000 | — | — |
| 2025-08-08 | $36.19 | $77.13 | 585,000 | — | — |
| 2025-08-07 | $36.48 | $77.74 | 496,100 | — | — |
| 2025-08-06 | $36.69 | $78.19 | 411,100 | — | — |
| 2025-08-05 | $36.23 | $77.21 | 388,700 | — | — |
| 2025-08-04 | $35.95 | $76.61 | 317,400 | — | — |
| 2025-08-01 | $35.41 | $75.46 | 475,400 | — | — |
| 2025-07-31 | $35.97 | $76.66 | 427,200 | — | — |
| 2025-07-30 | $36.60 | $78.00 | 360,300 | — | — |
| 2025-07-29 | $37.40 | $79.70 | 456,300 | — | — |
| 2025-07-28 | $38.22 | $81.45 | 427,400 | — | — |
| 2025-07-25 | $38.39 | $81.81 | 338,100 | — | — |
| 2025-07-24 | $37.99 | $80.96 | 304,200 | — | — |
| 2025-07-23 | $39.16 | $83.45 | 396,600 | — | — |
| 2025-07-22 | $38.26 | $81.54 | 495,400 | — | — |
| 2025-07-21 | $37.64 | $80.22 | 408,700 | — | — |
| 2025-07-18 | $37.85 | $80.66 | 337,200 | — | — |
| 2025-07-17 | $38.17 | $81.34 | 393,300 | — | — |
| 2025-07-16 | $37.87 | $80.71 | 465,200 | — | — |
| 2025-07-15 | $37.16 | $79.19 | 544,000 | — | — |
| 2025-07-14 | $38.70 | $82.47 | 378,800 | — | — |
| 2025-07-11 | $39.22 | $83.58 | 357,100 | — | — |
| 2025-07-10 | $40.03 | $85.31 | 519,700 | — | — |
| 2025-07-09 | $39.94 | $85.12 | 447,900 | — | — |
| 2025-07-08 | $39.25 | $83.65 | 429,000 | — | — |
| 2025-07-07 | $39.03 | $83.18 | 520,500 | — | — |
| 2025-07-03 | $39.58 | $84.35 | 249,600 | — | — |
| 2025-07-02 | $39.42 | $84.01 | 380,900 | — | — |
| 2025-07-01 | $38.65 | $82.37 | 580,700 | — | — |
| 2025-06-30 | $37.17 | $79.21 | 582,000 | — | — |
| 2025-06-27 | $37.96 | $80.90 | 636,900 | — | — |
| 2025-06-26 | $37.54 | $80.00 | 462,800 | — | — |
| 2025-06-25 | $37.08 | $79.02 | 428,900 | — | — |
| 2025-06-24 | $38.14 | $81.28 | 456,200 | — | — |
| 2025-06-23 | $38.26 | $81.54 | 445,100 | — | — |
| 2025-06-20 | $38.13 | $81.26 | 1,111,800 | — | — |
| 2025-06-18 | $38.28 | $81.58 | 1,380,100 | — | — |
| 2025-06-17 | $38.76 | $82.60 | 1,112,100 | — | — |
| 2025-06-16 | $38.92 | $82.94 | 565,300 | — | — |
| 2025-06-13 | $38.28 | $81.58 | 499,600 | — | — |
| 2025-06-12 | $38.79 | $82.67 | 534,800 | — | — |
| 2025-06-11 | $40.26 | $85.80 | 436,000 | — | — |
| 2025-06-10 | $41.22 | $87.84 | 380,200 | — | — |
| 2025-06-09 | $40.74 | $86.82 | 443,700 | — | — |
| 2025-06-06 | $40.27 | $85.82 | 422,700 | — | — |
| 2025-06-05 | $40.31 | $85.91 | 398,700 | — | — |
| 2025-06-04 | $41.06 | $87.50 | 412,600 | — | — |
| 2025-06-03 | $41.53 | $88.51 | 356,700 | — | — |
| 2025-06-02 | $41.03 | $86.97 | 458,900 | — | — |
| 2025-05-30 | $41.89 | $88.79 | 447,100 | — | — |
| 2025-05-29 | $42.15 | $89.34 | 261,700 | — | — |
| 2025-05-28 | $42.07 | $89.18 | 278,000 | — | — |
| 2025-05-27 | $43.22 | $91.61 | 360,600 | — | — |
| 2025-05-23 | $41.98 | $88.98 | 283,600 | — | — |
| 2025-05-22 | $42.16 | $89.37 | 307,000 | — | — |
| 2025-05-21 | $42.24 | $89.54 | 260,800 | — | — |
| 2025-05-20 | $43.38 | $91.95 | 310,200 | — | — |
| 2025-05-19 | $43.62 | $92.46 | 341,400 | — | — |
| 2025-05-16 | $44.28 | $93.86 | 391,600 | — | — |
| 2025-05-15 | $44.08 | $93.44 | 329,600 | — | — |
| 2025-05-14 | $43.23 | $91.63 | 309,700 | — | — |
| 2025-05-13 | $43.61 | $92.44 | 283,600 | — | — |
| 2025-05-12 | $43.58 | $92.38 | 361,400 | — | — |
| 2025-05-09 | $41.99 | $89.01 | 311,900 | — | — |
| 2025-05-08 | $42.27 | $89.60 | 303,700 | — | — |
| 2025-05-07 | $40.50 | $85.85 | 305,500 | — | — |
| 2025-05-06 | $40.89 | $86.67 | 335,400 | — | — |
| 2025-05-05 | $41.21 | $87.35 | 343,400 | — | — |
| 2025-05-02 | $41.31 | $87.56 | 321,400 | — | — |
| 2025-05-01 | $39.94 | $84.66 | 317,900 | — | — |
| 2025-04-30 | $39.50 | $83.73 | 425,500 | — | — |
| 2025-04-29 | $39.94 | $84.66 | 327,500 | — | — |
| 2025-04-28 | $39.32 | $83.35 | 603,200 | — | — |
| 2025-04-25 | $38.95 | $82.56 | 373,600 | — | — |
| 2025-04-24 | $38.54 | $81.69 | 359,000 | — | — |
| 2025-04-23 | $38.20 | $80.97 | 369,400 | — | — |
| 2025-04-22 | $38.47 | $81.54 | 485,100 | — | — |
| 2025-04-21 | $37.86 | $80.25 | 299,500 | — | — |
| 2025-04-17 | $38.46 | $81.52 | 526,200 | — | — |
| 2025-04-16 | $37.67 | $79.85 | 328,300 | — | — |
| 2025-04-15 | $38.04 | $80.63 | 343,800 | — | — |
| 2025-04-14 | $38.45 | $81.50 | 380,500 | — | — |
| 2025-04-11 | $38.49 | $81.59 | 558,700 | — | — |
| 2025-04-10 | $38.41 | $81.42 | 479,300 | — | — |
| 2025-04-09 | $38.95 | $82.56 | 712,600 | — | — |
| 2025-04-08 | $35.67 | $75.61 | 713,700 | — | — |
| 2025-04-07 | $37.01 | $78.45 | 753,500 | — | — |
| 2025-04-04 | $37.33 | $79.13 | 693,800 | — | — |
| 2025-04-03 | $36.81 | $78.03 | 645,200 | — | — |
| 2025-04-02 | $40.19 | $85.19 | 353,700 | — | — |
| 2025-04-01 | $39.57 | $83.88 | 425,500 | — | — |
| 2025-03-31 | $39.09 | $82.86 | 555,200 | — | — |
| 2025-03-28 | $38.68 | $81.99 | 405,400 | — | — |
| 2025-03-27 | $40.11 | $85.02 | 471,500 | — | — |
| 2025-03-26 | $39.48 | $83.69 | 424,100 | — | — |
| 2025-03-25 | $39.54 | $83.81 | 455,700 | — | — |
| 2025-03-24 | $40.07 | $84.94 | 493,600 | — | — |
| 2025-03-21 | $38.42 | $81.44 | 4,146,400 | — | — |
| 2025-03-20 | $39.08 | $82.84 | 1,165,100 | — | — |
| 2025-03-19 | $38.72 | $82.07 | 569,800 | — | — |
| 2025-03-18 | $38.00 | $80.55 | 585,800 | — | — |
| 2025-03-17 | $38.42 | $81.44 | 1,175,900 | — | — |
| 2025-03-14 | $38.37 | $81.33 | 483,400 | — | — |
| 2025-03-13 | $38.33 | $81.25 | 504,100 | — | — |
| 2025-03-12 | $39.76 | $84.28 | 561,500 | — | — |
| 2025-03-11 | $40.62 | $86.10 | 547,400 | — | — |
| 2025-03-10 | $41.12 | $87.16 | 530,500 | — | — |
| 2025-03-07 | $41.67 | $88.33 | 395,500 | — | — |
| 2025-03-06 | $41.57 | $88.12 | 461,900 | — | — |
| 2025-03-05 | $42.11 | $89.26 | 456,900 | — | — |
| 2025-03-04 | $42.23 | $89.51 | 480,800 | — | — |
| 2025-03-03 | $43.50 | $91.74 | 497,200 | — | — |
| 2025-02-28 | $45.24 | $95.41 | 367,100 | — | — |
| 2025-02-27 | $44.61 | $94.08 | 469,700 | — | — |
| 2025-02-26 | $45.61 | $96.19 | 534,800 | — | — |
| 2025-02-25 | $46.00 | $97.01 | 679,900 | — | — |
| 2025-02-24 | $44.97 | $94.84 | 558,300 | — | — |
| 2025-02-21 | $44.82 | $94.52 | 733,300 | — | — |
| 2025-02-20 | $44.58 | $94.02 | 763,300 | — | — |
| 2025-02-19 | $47.11 | $99.35 | 1,024,000 | — | — |
| 2025-02-18 | $45.28 | $95.49 | 798,600 | — | — |
| 2025-02-14 | $45.46 | $95.87 | 639,100 | — | — |
| 2025-02-13 | $46.27 | $97.58 | 387,600 | — | — |
| 2025-02-12 | $44.68 | $94.23 | 434,000 | — | — |
| 2025-02-11 | $45.18 | $95.28 | 482,300 | — | — |
| 2025-02-10 | $44.73 | $94.33 | 517,100 | — | — |
| 2025-02-07 | $44.72 | $94.31 | 545,900 | — | — |
| 2025-02-06 | $46.93 | $98.97 | 353,800 | — | — |
| 2025-02-05 | $47.19 | $99.52 | 357,400 | — | — |
| 2025-02-04 | $46.57 | $98.21 | 451,800 | — | — |
| 2025-02-03 | $45.23 | $95.39 | 599,400 | — | — |
| 2025-01-31 | $47.20 | $99.54 | 710,000 | — | — |
| 2025-01-30 | $48.02 | $101.27 | 533,400 | — | — |
| 2025-01-29 | $46.54 | $98.15 | 467,500 | — | — |
| 2025-01-28 | $45.73 | $96.44 | 259,200 | — | — |
| 2025-01-27 | $45.28 | $95.49 | 299,000 | — | — |
| 2025-01-24 | $45.52 | $96.00 | 245,200 | — | — |
| 2025-01-23 | $45.57 | $96.11 | 349,900 | — | — |
| 2025-01-22 | $44.88 | $94.65 | 355,100 | — | — |
| 2025-01-21 | $45.45 | $95.85 | 321,500 | — | — |
| 2025-01-17 | $44.86 | $94.61 | 373,900 | — | — |
| 2025-01-16 | $45.15 | $95.22 | 342,500 | — | — |
| 2025-01-15 | $44.66 | $94.19 | 258,800 | — | — |
| 2025-01-14 | $43.91 | $92.60 | 458,000 | — | — |
| 2025-01-13 | $43.90 | $92.58 | 391,500 | — | — |
| 2025-01-10 | $43.44 | $91.61 | 439,300 | — | — |
| 2025-01-08 | $43.09 | $90.88 | 283,400 | — | — |
| 2025-01-07 | $43.24 | $91.19 | 441,600 | — | — |
| 2025-01-06 | $44.12 | $93.05 | 379,800 | — | — |
| 2025-01-03 | $43.53 | $91.80 | 322,500 | — | — |
| 2025-01-02 | $43.19 | $91.09 | 258,400 | — | — |