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 | $38.52 | $958.40 | 80,200 | — | — |
| 2025-12-30 | $38.24 | $951.43 | 57,200 | — | — |
| 2025-12-29 | $36.52 | $908.64 | 63,100 | — | — |
| 2025-12-26 | $37.07 | $922.32 | 45,000 | — | — |
| 2025-12-24 | $36.02 | $896.20 | 36,100 | — | — |
| 2025-12-23 | $36.08 | $897.69 | 77,400 | — | — |
| 2025-12-22 | $35.84 | $891.72 | 53,100 | — | — |
| 2025-12-19 | $34.44 | $856.89 | 36,200 | — | — |
| 2025-12-18 | $34.91 | $868.58 | 27,200 | — | — |
| 2025-12-17 | $34.63 | $861.61 | 40,300 | — | — |
| 2025-12-16 | $34.52 | $858.88 | 30,000 | — | — |
| 2025-12-15 | $34.36 | $854.90 | 16,100 | — | — |
| 2025-12-12 | $34.63 | $861.61 | 17,300 | — | — |
| 2025-12-11 | $35.32 | $878.78 | 22,200 | — | — |
| 2025-12-10 | $34.69 | $863.11 | 66,600 | — | — |
| 2025-12-09 | $34.31 | $853.65 | 48,700 | — | — |
| 2025-12-08 | $32.83 | $816.83 | 23,000 | — | — |
| 2025-12-05 | $32.92 | $819.07 | 22,100 | — | — |
| 2025-12-04 | $33.57 | $835.24 | 27,600 | — | — |
| 2025-12-03 | $32.49 | $808.37 | 22,000 | — | — |
| 2025-12-02 | $32.10 | $798.67 | 31,100 | — | — |
| 2025-12-01 | $31.79 | $790.95 | 35,700 | — | — |
| 2025-11-28 | $32.66 | $812.60 | 47,700 | — | — |
| 2025-11-26 | $31.95 | $794.93 | 33,400 | — | — |
| 2025-11-25 | $30.33 | $754.63 | 72,100 | — | — |
| 2025-11-24 | $32.12 | $799.16 | 29,600 | — | — |
| 2025-11-21 | $30.39 | $756.12 | 78,700 | — | — |
| 2025-11-20 | $33.57 | $835.24 | 37,000 | — | — |
| 2025-11-19 | $34.97 | $870.07 | 34,300 | — | — |
| 2025-11-18 | $33.94 | $844.45 | 34,000 | — | — |
| 2025-11-17 | $34.30 | $853.40 | 36,700 | — | — |
| 2025-11-14 | $34.88 | $867.83 | 24,300 | — | — |
| 2025-11-13 | $34.15 | $849.67 | 28,300 | — | — |
| 2025-11-12 | $34.88 | $867.83 | 24,300 | — | — |
| 2025-11-11 | $34.60 | $860.87 | 21,000 | — | — |
| 2025-11-10 | $34.72 | $863.85 | 40,400 | — | — |
| 2025-11-07 | $34.64 | $861.86 | 17,300 | — | — |
| 2025-11-06 | $34.25 | $852.16 | 31,000 | — | — |
| 2025-11-05 | $35.19 | $875.55 | 44,600 | — | — |
| 2025-11-04 | $33.47 | $832.75 | 24,900 | — | — |
| 2025-11-03 | $34.46 | $857.38 | 29,700 | — | — |
| 2025-10-31 | $34.14 | $849.42 | 38,600 | — | — |
| 2025-10-30 | $34.91 | $868.58 | 23,800 | — | — |
| 2025-10-29 | $35.51 | $875.05 | 34,900 | — | — |
| 2025-10-28 | $36.14 | $890.57 | 28,900 | — | — |
| 2025-10-27 | $35.54 | $875.79 | 24,700 | — | — |
| 2025-10-24 | $35.44 | $873.32 | 37,600 | — | — |
| 2025-10-23 | $35.76 | $881.21 | 56,100 | — | — |
| 2025-10-22 | $34.60 | $852.62 | 46,300 | — | — |
| 2025-10-21 | $35.48 | $874.31 | 59,800 | — | — |
| 2025-10-20 | $35.20 | $867.41 | 153,000 | — | — |
| 2025-10-17 | $31.25 | $770.07 | 21,000 | — | — |
| 2025-10-16 | $30.69 | $756.27 | 50,000 | — | — |
| 2025-10-15 | $32.60 | $803.34 | 22,300 | — | — |
| 2025-10-14 | $32.33 | $796.69 | 23,200 | — | — |
| 2025-10-13 | $31.38 | $773.28 | 24,700 | — | — |
| 2025-10-10 | $30.65 | $755.29 | 18,500 | — | — |
| 2025-10-09 | $31.04 | $764.90 | 17,700 | — | — |
| 2025-10-08 | $31.04 | $764.90 | 30,800 | — | — |
| 2025-10-07 | $30.71 | $756.77 | 16,500 | — | — |
| 2025-10-06 | $31.19 | $768.59 | 25,500 | — | — |
| 2025-10-03 | $32.60 | $803.34 | 37,300 | — | — |
| 2025-10-02 | $32.21 | $793.73 | 32,800 | — | — |
| 2025-10-01 | $31.60 | $778.70 | 75,600 | — | — |
| 2025-09-30 | $29.27 | $721.28 | 10,800 | — | — |
| 2025-09-29 | $29.12 | $717.58 | 137,800 | — | — |
| 2025-09-26 | $29.27 | $721.28 | 14,300 | — | — |
| 2025-09-25 | $29.35 | $723.25 | 317,800 | — | — |
| 2025-09-24 | $29.90 | $736.81 | 32,900 | — | — |
| 2025-09-23 | $30.06 | $740.75 | 34,400 | — | — |
| 2025-09-22 | $30.89 | $761.20 | 23,700 | — | — |
| 2025-09-19 | $30.92 | $761.94 | 26,900 | — | — |
| 2025-09-18 | $30.42 | $749.62 | 30,500 | — | — |
| 2025-09-17 | $30.87 | $760.71 | 23,200 | — | — |
| 2025-09-16 | $30.66 | $755.53 | 26,600 | — | — |
| 2025-09-15 | $31.34 | $772.29 | 19,100 | — | — |
| 2025-09-12 | $31.44 | $774.75 | 20,300 | — | — |
| 2025-09-11 | $31.95 | $787.32 | 27,700 | — | — |
| 2025-09-10 | $31.59 | $778.45 | 33,500 | — | — |
| 2025-09-09 | $31.04 | $764.90 | 27,600 | — | — |
| 2025-09-08 | $31.23 | $769.58 | 24,900 | — | — |
| 2025-09-05 | $31.20 | $768.84 | 14,800 | — | — |
| 2025-09-04 | $31.44 | $774.75 | 35,100 | — | — |
| 2025-09-03 | $30.58 | $753.56 | 35,200 | — | — |
| 2025-09-02 | $30.42 | $749.62 | 50,500 | — | — |
| 2025-08-29 | $30.89 | $761.20 | 25,100 | — | — |
| 2025-08-28 | $31.10 | $766.38 | 18,800 | — | — |
| 2025-08-27 | $31.60 | $778.70 | 23,800 | — | — |
| 2025-08-26 | $31.25 | $770.07 | 27,100 | — | — |
| 2025-08-25 | $31.95 | $787.32 | 32,600 | — | — |
| 2025-08-22 | $32.01 | $788.80 | 32,200 | — | — |
| 2025-08-21 | $32.39 | $798.16 | 113,800 | — | — |
| 2025-08-20 | $32.31 | $796.19 | 65,200 | — | — |
| 2025-08-19 | $31.83 | $784.37 | 39,300 | — | — |
| 2025-08-18 | $31.75 | $782.39 | 47,600 | — | — |
| 2025-08-15 | $31.79 | $783.38 | 147,200 | — | — |
| 2025-08-14 | $31.08 | $765.88 | 54,800 | — | — |
| 2025-08-13 | $30.98 | $763.42 | 47,000 | — | — |
| 2025-08-12 | $31.18 | $768.35 | 58,000 | — | — |
| 2025-08-11 | $30.35 | $747.89 | 60,700 | — | — |
| 2025-08-08 | $29.47 | $726.21 | 24,300 | — | — |
| 2025-08-07 | $28.93 | $712.90 | 39,100 | — | — |
| 2025-08-06 | $29.65 | $730.64 | 29,500 | — | — |
| 2025-08-05 | $30.16 | $743.21 | 36,400 | — | — |
| 2025-08-04 | $30.10 | $741.73 | 40,700 | — | — |
| 2025-08-01 | $29.29 | $721.77 | 41,500 | — | — |
| 2025-07-31 | $29.26 | $721.03 | 38,300 | — | — |
| 2025-07-30 | $28.82 | $710.19 | 90,300 | — | — |
| 2025-07-29 | $30.00 | $736.31 | 127,200 | — | — |
| 2025-07-28 | $32.20 | $790.31 | 161,500 | — | — |
| 2025-07-25 | $29.35 | $720.36 | 80,500 | — | — |
| 2025-07-24 | $28.36 | $696.06 | 49,000 | — | — |
| 2025-07-23 | $27.88 | $684.28 | 51,700 | — | — |
| 2025-07-22 | $27.82 | $682.81 | 67,400 | — | — |
| 2025-07-21 | $26.45 | $649.18 | 24,600 | — | — |
| 2025-07-18 | $25.98 | $637.65 | 27,600 | — | — |
| 2025-07-17 | $25.73 | $631.51 | 22,500 | — | — |
| 2025-07-16 | $25.54 | $626.85 | 36,700 | — | — |
| 2025-07-15 | $24.95 | $612.37 | 34,700 | — | — |
| 2025-07-14 | $24.81 | $608.93 | 39,900 | — | — |
| 2025-07-11 | $25.06 | $615.07 | 53,000 | — | — |
| 2025-07-10 | $24.73 | $606.97 | 32,900 | — | — |
| 2025-07-09 | $24.28 | $595.92 | 53,500 | — | — |
| 2025-07-08 | $25.09 | $615.80 | 42,400 | — | — |
| 2025-07-07 | $24.46 | $600.34 | 13,400 | — | — |
| 2025-07-03 | $25.00 | $613.59 | 14,900 | — | — |
| 2025-07-02 | $24.25 | $595.19 | 15,000 | — | — |
| 2025-07-01 | $23.91 | $586.84 | 30,800 | — | — |
| 2025-06-30 | $23.96 | $588.07 | 41,600 | — | — |
| 2025-06-27 | $24.99 | $613.35 | 82,300 | — | — |
| 2025-06-26 | $23.58 | $578.74 | 27,300 | — | — |
| 2025-06-25 | $22.73 | $557.88 | 23,300 | — | — |
| 2025-06-24 | $23.11 | $567.21 | 25,600 | — | — |
| 2025-06-23 | $22.85 | $560.82 | 50,200 | — | — |
| 2025-06-20 | $23.31 | $572.11 | 30,900 | — | — |
| 2025-06-18 | $24.00 | $589.05 | 16,600 | — | — |
| 2025-06-17 | $23.83 | $584.88 | 42,300 | — | — |
| 2025-06-16 | $24.34 | $597.39 | 64,300 | — | — |
| 2025-06-13 | $25.70 | $630.77 | 43,600 | — | — |
| 2025-06-12 | $26.64 | $653.85 | 18,900 | — | — |
| 2025-06-11 | $26.39 | $647.71 | 12,500 | — | — |
| 2025-06-10 | $26.55 | $651.64 | 29,200 | — | — |
| 2025-06-09 | $26.57 | $652.13 | 29,400 | — | — |
| 2025-06-06 | $26.39 | $647.71 | 32,500 | — | — |
| 2025-06-05 | $26.19 | $642.80 | 28,600 | — | — |
| 2025-06-04 | $26.80 | $657.77 | 32,400 | — | — |
| 2025-06-03 | $26.79 | $657.53 | 49,900 | — | — |
| 2025-06-02 | $25.99 | $637.89 | 96,900 | — | — |
| 2025-05-30 | $25.10 | $616.05 | 38,000 | — | — |
| 2025-05-29 | $25.31 | $621.20 | 21,900 | — | — |
| 2025-05-28 | $25.17 | $617.77 | 23,500 | — | — |
| 2025-05-27 | $25.33 | $621.69 | 47,500 | — | — |
| 2025-05-23 | $25.67 | $630.04 | 16,900 | — | — |
| 2025-05-22 | $25.49 | $625.62 | 19,500 | — | — |
| 2025-05-21 | $25.72 | $631.27 | 45,400 | — | — |
| 2025-05-20 | $25.82 | $633.72 | 38,600 | — | — |
| 2025-05-19 | $26.17 | $642.31 | 59,500 | — | — |
| 2025-05-16 | $25.53 | $626.60 | 22,700 | — | — |
| 2025-05-15 | $25.42 | $623.90 | 33,400 | — | — |
| 2025-05-14 | $25.20 | $618.50 | 41,500 | — | — |
| 2025-05-13 | $25.05 | $614.82 | 37,400 | — | — |
| 2025-05-12 | $25.14 | $617.03 | 88,200 | — | — |
| 2025-05-09 | $24.93 | $611.88 | 105,300 | — | — |
| 2025-05-08 | $27.62 | $677.90 | 25,500 | — | — |
| 2025-05-07 | $27.92 | $685.26 | 21,700 | — | — |
| 2025-05-06 | $27.89 | $684.53 | 21,300 | — | — |
| 2025-05-05 | $27.71 | $680.11 | 30,000 | — | — |
| 2025-05-02 | $27.91 | $685.02 | 44,500 | — | — |
| 2025-05-01 | $27.30 | $670.04 | 31,100 | — | — |
| 2025-04-30 | $27.94 | $685.75 | 26,400 | — | — |
| 2025-04-29 | $28.99 | $697.78 | 60,800 | — | — |
| 2025-04-28 | $28.06 | $675.39 | 64,900 | — | — |
| 2025-04-25 | $28.03 | $674.67 | 23,000 | — | — |
| 2025-04-24 | $27.42 | $659.99 | 60,600 | — | — |
| 2025-04-23 | $27.91 | $671.78 | 43,800 | — | — |
| 2025-04-22 | $27.84 | $670.10 | 24,000 | — | — |
| 2025-04-21 | $27.06 | $651.32 | 43,400 | — | — |
| 2025-04-17 | $27.97 | $673.23 | 131,100 | — | — |
| 2025-04-16 | $26.62 | $640.73 | 15,200 | — | — |
| 2025-04-15 | $26.02 | $626.29 | 34,600 | — | — |
| 2025-04-14 | $26.50 | $637.85 | 24,500 | — | — |
| 2025-04-11 | $26.49 | $637.60 | 30,400 | — | — |
| 2025-04-10 | $25.52 | $614.26 | 46,300 | — | — |
| 2025-04-09 | $25.99 | $625.57 | 67,800 | — | — |
| 2025-04-08 | $24.74 | $595.48 | 42,000 | — | — |
| 2025-04-07 | $24.71 | $594.76 | 47,500 | — | — |
| 2025-04-04 | $24.51 | $589.95 | 53,900 | — | — |
| 2025-04-03 | $25.73 | $619.31 | 43,800 | — | — |
| 2025-04-02 | $26.83 | $645.79 | 18,000 | — | — |
| 2025-04-01 | $27.38 | $659.03 | 17,200 | — | — |
| 2025-03-31 | $27.20 | $654.69 | 43,200 | — | — |
| 2025-03-28 | $26.95 | $648.68 | 16,400 | — | — |
| 2025-03-27 | $27.01 | $650.12 | 26,300 | — | — |
| 2025-03-26 | $27.76 | $668.17 | 19,900 | — | — |
| 2025-03-25 | $27.77 | $668.41 | 37,600 | — | — |
| 2025-03-24 | $28.10 | $676.36 | 103,800 | — | — |
| 2025-03-21 | $27.21 | $654.93 | 44,800 | — | — |
| 2025-03-20 | $28.01 | $674.19 | 20,200 | — | — |
| 2025-03-19 | $26.92 | $647.95 | 15,600 | — | — |
| 2025-03-18 | $26.91 | $647.71 | 29,300 | — | — |
| 2025-03-17 | $26.65 | $641.46 | 25,500 | — | — |
| 2025-03-14 | $26.81 | $645.31 | 36,200 | — | — |
| 2025-03-13 | $25.65 | $617.39 | 25,100 | — | — |
| 2025-03-12 | $25.62 | $616.66 | 32,700 | — | — |
| 2025-03-11 | $24.35 | $586.10 | 30,700 | — | — |
| 2025-03-10 | $24.08 | $579.60 | 44,200 | — | — |
| 2025-03-07 | $24.38 | $586.82 | 46,500 | — | — |
| 2025-03-06 | $24.95 | $600.54 | 75,700 | — | — |
| 2025-03-05 | $26.94 | $648.44 | 52,500 | — | — |
| 2025-03-04 | $26.08 | $627.74 | 54,000 | — | — |
| 2025-03-03 | $26.26 | $632.07 | 44,300 | — | — |
| 2025-02-28 | $27.75 | $667.93 | 42,500 | — | — |
| 2025-02-27 | $28.45 | $684.78 | 39,400 | — | — |
| 2025-02-26 | $29.96 | $721.13 | 71,800 | — | — |
| 2025-02-25 | $28.74 | $691.76 | 63,400 | — | — |
| 2025-02-24 | $28.51 | $686.23 | 44,200 | — | — |
| 2025-02-21 | $28.32 | $681.65 | 122,300 | — | — |
| 2025-02-20 | $32.46 | $781.30 | 338,100 | — | — |
| 2025-02-19 | $29.20 | $702.83 | 189,500 | — | — |
| 2025-02-18 | $26.45 | $636.64 | 61,700 | — | — |
| 2025-02-14 | $25.48 | $613.29 | 27,900 | — | — |
| 2025-02-13 | $25.14 | $605.11 | 58,100 | — | — |
| 2025-02-12 | $25.00 | $601.74 | 30,400 | — | — |
| 2025-02-11 | $25.33 | $609.68 | 57,400 | — | — |
| 2025-02-10 | $25.29 | $608.72 | 74,600 | — | — |
| 2025-02-07 | $24.63 | $592.84 | 33,500 | — | — |
| 2025-02-06 | $25.01 | $601.98 | 41,400 | — | — |
| 2025-02-05 | $24.78 | $596.45 | 44,000 | — | — |
| 2025-02-04 | $24.74 | $595.48 | 63,100 | — | — |
| 2025-02-03 | $24.15 | $581.28 | 64,500 | — | — |
| 2025-01-31 | $23.60 | $568.04 | 95,500 | — | — |
| 2025-01-30 | $25.22 | $607.04 | 248,500 | — | — |
| 2025-01-29 | $33.83 | $671.06 | 253,100 | — | — |
| 2025-01-28 | $34.76 | $689.51 | 291,700 | — | — |
| 2025-01-27 | $33.20 | $658.56 | 325,200 | — | — |
| 2025-01-24 | $31.35 | $621.87 | 143,400 | — | — |
| 2025-01-23 | $31.12 | $617.31 | 101,600 | — | — |
| 2025-01-22 | $30.81 | $611.16 | 170,800 | — | — |
| 2025-01-21 | $30.14 | $597.87 | 165,100 | — | — |
| 2025-01-17 | $28.92 | $573.67 | 87,600 | — | — |
| 2025-01-16 | $28.69 | $569.10 | 156,000 | — | — |
| 2025-01-15 | $27.00 | $535.58 | 86,000 | — | — |
| 2025-01-14 | $26.74 | $530.42 | 21,000 | — | — |
| 2025-01-13 | $26.88 | $533.20 | 47,800 | — | — |
| 2025-01-10 | $26.65 | $528.64 | 29,900 | — | — |
| 2025-01-08 | $26.73 | $530.22 | 29,700 | — | — |
| 2025-01-07 | $27.23 | $540.14 | 31,200 | — | — |
| 2025-01-06 | $27.32 | $541.93 | 69,400 | — | — |
| 2025-01-03 | $28.15 | $558.39 | 22,200 | — | — |
| 2025-01-02 | $28.29 | $561.17 | 25,700 | — | — |