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 | $35.40 | $82.28 | 23,200 | — | — |
| 2025-12-30 | $35.68 | $82.35 | 20,000 | — | — |
| 2025-12-29 | $36.27 | $83.71 | 36,000 | — | — |
| 2025-12-26 | $36.02 | $83.13 | 20,700 | — | — |
| 2025-12-24 | $36.40 | $84.01 | 16,600 | — | — |
| 2025-12-23 | $35.97 | $83.02 | 33,300 | — | — |
| 2025-12-22 | $36.63 | $84.54 | 44,400 | — | — |
| 2025-12-19 | $37.92 | $87.52 | 140,300 | — | — |
| 2025-12-18 | $38.60 | $89.09 | 37,600 | — | — |
| 2025-12-17 | $38.56 | $88.99 | 42,600 | — | — |
| 2025-12-16 | $37.50 | $86.55 | 53,200 | — | — |
| 2025-12-15 | $38.02 | $87.75 | 44,300 | — | — |
| 2025-12-12 | $37.98 | $87.65 | 31,800 | — | — |
| 2025-12-11 | $37.75 | $87.12 | 50,400 | — | — |
| 2025-12-10 | $36.20 | $83.55 | 68,800 | — | — |
| 2025-12-09 | $35.87 | $82.78 | 39,700 | — | — |
| 2025-12-08 | $34.79 | $80.29 | 34,700 | — | — |
| 2025-12-05 | $34.54 | $79.72 | 41,500 | — | — |
| 2025-12-04 | $34.98 | $80.73 | 46,100 | — | — |
| 2025-12-03 | $35.82 | $82.67 | 35,800 | — | — |
| 2025-12-02 | $34.93 | $80.62 | 30,000 | — | — |
| 2025-12-01 | $34.63 | $79.92 | 33,900 | — | — |
| 2025-11-28 | $34.56 | $79.76 | 19,400 | — | — |
| 2025-11-26 | $34.58 | $79.81 | 38,800 | — | — |
| 2025-11-25 | $34.73 | $80.15 | 35,400 | — | — |
| 2025-11-24 | $33.66 | $77.68 | 154,000 | — | — |
| 2025-11-21 | $34.30 | $79.16 | 47,800 | — | — |
| 2025-11-20 | $33.62 | $77.59 | 42,900 | — | — |
| 2025-11-19 | $33.58 | $77.50 | 31,600 | — | — |
| 2025-11-18 | $33.83 | $78.08 | 31,200 | — | — |
| 2025-11-17 | $33.86 | $78.15 | 47,100 | — | — |
| 2025-11-14 | $34.20 | $78.93 | 31,300 | — | — |
| 2025-11-13 | $34.17 | $78.86 | 39,100 | — | — |
| 2025-11-12 | $33.84 | $78.10 | 34,000 | — | — |
| 2025-11-11 | $33.42 | $77.13 | 21,900 | — | — |
| 2025-11-10 | $32.88 | $75.88 | 27,800 | — | — |
| 2025-11-07 | $32.66 | $75.38 | 38,300 | — | — |
| 2025-11-06 | $32.70 | $75.47 | 36,400 | — | — |
| 2025-11-05 | $33.07 | $76.32 | 42,100 | — | — |
| 2025-11-04 | $32.27 | $74.48 | 37,800 | — | — |
| 2025-11-03 | $31.81 | $73.41 | 41,400 | — | — |
| 2025-10-31 | $31.37 | $72.40 | 42,300 | — | — |
| 2025-10-30 | $31.50 | $72.70 | 59,100 | — | — |
| 2025-10-29 | $31.45 | $72.58 | 57,200 | — | — |
| 2025-10-28 | $32.12 | $74.13 | 42,400 | — | — |
| 2025-10-27 | $32.03 | $73.92 | 39,500 | — | — |
| 2025-10-24 | $32.59 | $75.21 | 27,500 | — | — |
| 2025-10-23 | $33.00 | $76.16 | 36,800 | — | — |
| 2025-10-22 | $33.08 | $76.35 | 47,000 | — | — |
| 2025-10-21 | $32.49 | $74.98 | 34,600 | — | — |
| 2025-10-20 | $33.11 | $76.41 | 78,300 | — | — |
| 2025-10-17 | $32.09 | $74.06 | 39,100 | — | — |
| 2025-10-16 | $32.39 | $74.75 | 48,100 | — | — |
| 2025-10-15 | $33.08 | $76.35 | 48,800 | — | — |
| 2025-10-14 | $32.73 | $75.54 | 67,800 | — | — |
| 2025-10-13 | $31.63 | $73.00 | 87,600 | — | — |
| 2025-10-10 | $31.77 | $73.32 | 74,700 | — | — |
| 2025-10-09 | $31.14 | $71.87 | 111,400 | — | — |
| 2025-10-08 | $31.50 | $72.70 | 153,000 | — | — |
| 2025-10-07 | $32.08 | $74.04 | 149,900 | — | — |
| 2025-10-06 | $36.42 | $84.05 | 58,600 | — | — |
| 2025-10-03 | $37.01 | $85.42 | 41,400 | — | — |
| 2025-10-02 | $36.82 | $84.98 | 45,200 | — | — |
| 2025-10-01 | $37.63 | $86.27 | 48,200 | — | — |
| 2025-09-30 | $37.36 | $85.65 | 36,300 | — | — |
| 2025-09-29 | $37.69 | $86.41 | 66,000 | — | — |
| 2025-09-26 | $37.92 | $86.93 | 82,800 | — | — |
| 2025-09-25 | $36.98 | $84.78 | 34,100 | — | — |
| 2025-09-24 | $37.31 | $85.54 | 47,000 | — | — |
| 2025-09-23 | $38.03 | $87.19 | 41,700 | — | — |
| 2025-09-22 | $37.67 | $86.36 | 51,700 | — | — |
| 2025-09-19 | $38.68 | $88.68 | 249,200 | — | — |
| 2025-09-18 | $39.28 | $90.05 | 48,300 | — | — |
| 2025-09-17 | $38.88 | $89.14 | 54,100 | — | — |
| 2025-09-16 | $39.27 | $90.03 | 32,500 | — | — |
| 2025-09-15 | $39.74 | $91.11 | 46,000 | — | — |
| 2025-09-12 | $39.34 | $90.19 | 48,700 | — | — |
| 2025-09-11 | $39.34 | $90.19 | 52,700 | — | — |
| 2025-09-10 | $37.27 | $85.44 | 43,200 | — | — |
| 2025-09-09 | $37.58 | $86.15 | 28,000 | — | — |
| 2025-09-08 | $37.58 | $86.15 | 29,500 | — | — |
| 2025-09-05 | $37.20 | $85.28 | 22,000 | — | — |
| 2025-09-04 | $37.37 | $85.67 | 30,200 | — | — |
| 2025-09-03 | $37.12 | $85.10 | 42,800 | — | — |
| 2025-09-02 | $36.59 | $83.89 | 42,700 | — | — |
| 2025-08-29 | $36.28 | $83.17 | 44,200 | — | — |
| 2025-08-28 | $36.15 | $82.88 | 24,500 | — | — |
| 2025-08-27 | $36.25 | $83.11 | 27,100 | — | — |
| 2025-08-26 | $36.11 | $82.78 | 44,100 | — | — |
| 2025-08-25 | $36.33 | $83.29 | 37,400 | — | — |
| 2025-08-22 | $36.47 | $83.61 | 56,300 | — | — |
| 2025-08-21 | $35.92 | $82.35 | 42,200 | — | — |
| 2025-08-20 | $36.23 | $83.06 | 37,200 | — | — |
| 2025-08-19 | $36.07 | $82.69 | 42,200 | — | — |
| 2025-08-18 | $35.66 | $81.75 | 22,300 | — | — |
| 2025-08-15 | $35.24 | $80.79 | 35,900 | — | — |
| 2025-08-14 | $35.42 | $81.20 | 20,700 | — | — |
| 2025-08-13 | $36.32 | $83.27 | 26,300 | — | — |
| 2025-08-12 | $35.90 | $82.30 | 33,100 | — | — |
| 2025-08-11 | $35.19 | $80.68 | 35,800 | — | — |
| 2025-08-08 | $34.88 | $79.96 | 16,100 | — | — |
| 2025-08-07 | $34.76 | $79.69 | 26,200 | — | — |
| 2025-08-06 | $34.96 | $80.15 | 34,500 | — | — |
| 2025-08-05 | $33.60 | $77.03 | 30,500 | — | — |
| 2025-08-04 | $34.30 | $78.64 | 48,500 | — | — |
| 2025-08-01 | $33.94 | $77.81 | 46,300 | — | — |
| 2025-07-31 | $34.40 | $78.86 | 74,500 | — | — |
| 2025-07-30 | $34.29 | $78.61 | 56,700 | — | — |
| 2025-07-29 | $34.76 | $79.69 | 54,100 | — | — |
| 2025-07-28 | $35.19 | $80.68 | 36,000 | — | — |
| 2025-07-25 | $35.94 | $82.40 | 27,700 | — | — |
| 2025-07-24 | $36.37 | $83.38 | 43,000 | — | — |
| 2025-07-23 | $36.91 | $84.62 | 48,700 | — | — |
| 2025-07-22 | $36.75 | $84.25 | 49,200 | — | — |
| 2025-07-21 | $36.82 | $84.41 | 26,700 | — | — |
| 2025-07-18 | $36.67 | $84.07 | 46,100 | — | — |
| 2025-07-17 | $36.85 | $84.48 | 37,700 | — | — |
| 2025-07-16 | $37.21 | $85.31 | 36,100 | — | — |
| 2025-07-15 | $36.87 | $84.53 | 75,800 | — | — |
| 2025-07-14 | $37.01 | $84.85 | 57,600 | — | — |
| 2025-07-11 | $36.38 | $83.40 | 51,200 | — | — |
| 2025-07-10 | $36.73 | $84.21 | 36,600 | — | — |
| 2025-07-09 | $36.93 | $84.66 | 51,700 | — | — |
| 2025-07-08 | $37.10 | $85.05 | 85,500 | — | — |
| 2025-07-07 | $38.64 | $88.59 | 91,700 | — | — |
| 2025-07-03 | $39.09 | $89.62 | 100,500 | — | — |
| 2025-07-02 | $38.96 | $88.75 | 288,100 | — | — |
| 2025-07-01 | $39.13 | $89.13 | 306,400 | — | — |
| 2025-06-30 | $38.50 | $87.70 | 140,700 | — | — |
| 2025-06-27 | $38.57 | $87.86 | 97,600 | — | — |
| 2025-06-26 | $38.45 | $87.58 | 144,200 | — | — |
| 2025-06-25 | $38.36 | $87.38 | 116,700 | — | — |
| 2025-06-24 | $38.69 | $88.13 | 32,100 | — | — |
| 2025-06-23 | $39.14 | $89.16 | 36,100 | — | — |
| 2025-06-20 | $38.24 | $87.11 | 102,600 | — | — |
| 2025-06-18 | $37.00 | $84.28 | 81,200 | — | — |
| 2025-06-17 | $37.22 | $84.78 | 37,200 | — | — |
| 2025-06-16 | $37.38 | $85.15 | 26,000 | — | — |
| 2025-06-13 | $37.10 | $84.51 | 24,000 | — | — |
| 2025-06-12 | $37.21 | $84.76 | 30,800 | — | — |
| 2025-06-11 | $36.94 | $84.14 | 48,800 | — | — |
| 2025-06-10 | $37.08 | $84.46 | 28,500 | — | — |
| 2025-06-09 | $36.69 | $83.57 | 67,600 | — | — |
| 2025-06-06 | $37.98 | $86.51 | 27,200 | — | — |
| 2025-06-05 | $37.61 | $85.67 | 24,300 | — | — |
| 2025-06-04 | $37.80 | $86.10 | 29,800 | — | — |
| 2025-06-03 | $39.06 | $88.97 | 44,200 | — | — |
| 2025-06-02 | $38.64 | $88.02 | 33,600 | — | — |
| 2025-05-30 | $38.58 | $87.88 | 38,600 | — | — |
| 2025-05-29 | $39.00 | $88.84 | 34,300 | — | — |
| 2025-05-28 | $37.99 | $86.54 | 49,100 | — | — |
| 2025-05-27 | $37.90 | $86.33 | 39,100 | — | — |
| 2025-05-23 | $36.80 | $83.83 | 36,700 | — | — |
| 2025-05-22 | $36.15 | $82.34 | 43,900 | — | — |
| 2025-05-21 | $36.54 | $83.23 | 39,700 | — | — |
| 2025-05-20 | $37.01 | $84.30 | 36,500 | — | — |
| 2025-05-19 | $36.99 | $84.26 | 32,800 | — | — |
| 2025-05-16 | $37.12 | $84.55 | 31,200 | — | — |
| 2025-05-15 | $36.84 | $83.92 | 36,700 | — | — |
| 2025-05-14 | $36.22 | $82.50 | 45,500 | — | — |
| 2025-05-13 | $35.84 | $81.64 | 25,800 | — | — |
| 2025-05-12 | $36.61 | $83.39 | 50,000 | — | — |
| 2025-05-09 | $36.26 | $82.60 | 25,500 | — | — |
| 2025-05-08 | $36.10 | $82.23 | 21,500 | — | — |
| 2025-05-07 | $36.76 | $83.73 | 40,000 | — | — |
| 2025-05-06 | $37.13 | $84.58 | 23,000 | — | — |
| 2025-05-05 | $36.97 | $84.21 | 25,800 | — | — |
| 2025-05-02 | $36.64 | $83.46 | 25,800 | — | — |
| 2025-05-01 | $36.70 | $83.60 | 51,200 | — | — |
| 2025-04-30 | $36.85 | $83.94 | 62,300 | — | — |
| 2025-04-29 | $36.15 | $82.34 | 25,800 | — | — |
| 2025-04-28 | $35.55 | $80.98 | 34,200 | — | — |
| 2025-04-25 | $35.39 | $80.61 | 36,100 | — | — |
| 2025-04-24 | $35.52 | $80.91 | 50,100 | — | — |
| 2025-04-23 | $35.97 | $81.93 | 47,400 | — | — |
| 2025-04-22 | $36.11 | $82.25 | 64,200 | — | — |
| 2025-04-21 | $34.86 | $79.41 | 64,900 | — | — |
| 2025-04-17 | $34.78 | $79.22 | 34,700 | — | — |
| 2025-04-16 | $35.39 | $80.61 | 58,700 | — | — |
| 2025-04-15 | $35.05 | $79.84 | 86,800 | — | — |
| 2025-04-14 | $35.63 | $81.16 | 52,300 | — | — |
| 2025-04-11 | $35.78 | $81.50 | 25,900 | — | — |
| 2025-04-10 | $35.99 | $81.98 | 36,800 | — | — |
| 2025-04-09 | $36.04 | $82.09 | 53,300 | — | — |
| 2025-04-08 | $35.32 | $80.45 | 44,200 | — | — |
| 2025-04-07 | $35.65 | $81.21 | 52,400 | — | — |
| 2025-04-04 | $36.38 | $82.87 | 69,100 | — | — |
| 2025-04-03 | $36.93 | $84.12 | 57,000 | — | — |
| 2025-04-02 | $37.55 | $84.96 | 35,100 | — | — |
| 2025-04-01 | $38.04 | $86.07 | 71,800 | — | — |
| 2025-03-31 | $38.01 | $86.01 | 125,500 | — | — |
| 2025-03-28 | $36.97 | $83.65 | 58,200 | — | — |
| 2025-03-27 | $36.00 | $81.46 | 60,000 | — | — |
| 2025-03-26 | $34.80 | $78.74 | 22,900 | — | — |
| 2025-03-25 | $34.15 | $77.27 | 28,300 | — | — |
| 2025-03-24 | $34.74 | $78.61 | 33,800 | — | — |
| 2025-03-21 | $34.96 | $79.10 | 168,100 | — | — |
| 2025-03-20 | $34.66 | $78.43 | 26,600 | — | — |
| 2025-03-19 | $35.05 | $79.31 | 35,200 | — | — |
| 2025-03-18 | $33.15 | $75.01 | 63,100 | — | — |
| 2025-03-17 | $33.14 | $74.99 | 35,200 | — | — |
| 2025-03-14 | $33.04 | $74.76 | 17,400 | — | — |
| 2025-03-13 | $33.14 | $74.99 | 15,500 | — | — |
| 2025-03-12 | $33.15 | $75.01 | 39,000 | — | — |
| 2025-03-11 | $33.29 | $75.33 | 51,100 | — | — |
| 2025-03-10 | $33.93 | $76.77 | 60,700 | — | — |
| 2025-03-07 | $33.00 | $74.67 | 86,700 | — | — |
| 2025-03-06 | $32.54 | $73.63 | 104,000 | — | — |
| 2025-03-05 | $31.50 | $71.27 | 44,900 | — | — |
| 2025-03-04 | $31.31 | $70.85 | 41,500 | — | — |
| 2025-03-03 | $30.93 | $69.99 | 17,500 | — | — |
| 2025-02-28 | $31.50 | $71.27 | 18,300 | — | — |
| 2025-02-27 | $31.56 | $71.41 | 16,800 | — | — |
| 2025-02-26 | $31.91 | $72.20 | 26,700 | — | — |
| 2025-02-25 | $32.49 | $73.52 | 26,100 | — | — |
| 2025-02-24 | $31.80 | $71.95 | 23,000 | — | — |
| 2025-02-21 | $31.79 | $71.93 | 20,600 | — | — |
| 2025-02-20 | $32.21 | $72.88 | 18,600 | — | — |
| 2025-02-19 | $33.15 | $75.01 | 9,800 | — | — |
| 2025-02-18 | $33.73 | $76.32 | 16,400 | — | — |
| 2025-02-14 | $33.64 | $76.12 | 11,700 | — | — |
| 2025-02-13 | $34.19 | $77.36 | 18,900 | — | — |
| 2025-02-12 | $34.22 | $77.43 | 14,700 | — | — |
| 2025-02-11 | $34.74 | $78.61 | 11,000 | — | — |
| 2025-02-10 | $34.40 | $77.84 | 22,000 | — | — |
| 2025-02-07 | $33.95 | $76.82 | 15,900 | — | — |
| 2025-02-06 | $35.30 | $79.87 | 17,100 | — | — |
| 2025-02-05 | $34.84 | $78.83 | 17,400 | — | — |
| 2025-02-04 | $34.38 | $77.79 | 33,900 | — | — |
| 2025-02-03 | $34.10 | $77.16 | 28,200 | — | — |
| 2025-01-31 | $34.11 | $77.18 | 27,100 | — | — |
| 2025-01-30 | $34.29 | $77.59 | 19,000 | — | — |
| 2025-01-29 | $34.28 | $77.57 | 31,500 | — | — |
| 2025-01-28 | $34.19 | $77.36 | 24,100 | — | — |
| 2025-01-27 | $33.78 | $76.43 | 25,600 | — | — |
| 2025-01-24 | $33.27 | $75.28 | 23,300 | — | — |
| 2025-01-23 | $33.09 | $74.87 | 26,500 | — | — |
| 2025-01-22 | $32.44 | $73.40 | 28,200 | — | — |
| 2025-01-21 | $32.68 | $73.94 | 25,500 | — | — |
| 2025-01-17 | $32.05 | $72.52 | 39,600 | — | — |
| 2025-01-16 | $32.44 | $73.40 | 19,000 | — | — |
| 2025-01-15 | $32.17 | $72.79 | 21,100 | — | — |
| 2025-01-14 | $31.36 | $70.96 | 35,100 | — | — |
| 2025-01-13 | $31.84 | $72.04 | 29,100 | — | — |
| 2025-01-10 | $31.49 | $71.25 | 37,600 | — | — |
| 2025-01-08 | $32.51 | $73.56 | 116,600 | — | — |
| 2025-01-07 | $30.38 | $68.74 | 21,700 | — | — |
| 2025-01-06 | $30.61 | $69.26 | 19,900 | — | — |
| 2025-01-03 | $31.40 | $71.05 | 13,400 | — | — |
| 2025-01-02 | $31.41 | $71.07 | 21,700 | — | — |