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
- 1980-03-17 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 | $42.30 | $116.14 | 595,400 | — | — |
| 2025-12-30 | $42.70 | $117.24 | 557,200 | — | — |
| 2025-12-29 | $42.90 | $117.79 | 667,900 | — | — |
| 2025-12-26 | $42.67 | $117.16 | 589,800 | — | — |
| 2025-12-24 | $42.17 | $115.79 | 254,600 | — | — |
| 2025-12-23 | $41.75 | $114.63 | 642,600 | — | — |
| 2025-12-22 | $42.21 | $115.90 | 1,072,000 | — | — |
| 2025-12-19 | $42.17 | $115.79 | 2,589,600 | — | — |
| 2025-12-18 | $43.47 | $119.35 | 2,631,400 | — | — |
| 2025-12-17 | $48.25 | $132.48 | 1,841,800 | — | — |
| 2025-12-16 | $45.74 | $125.59 | 1,416,500 | — | — |
| 2025-12-15 | $47.18 | $129.54 | 660,100 | — | — |
| 2025-12-12 | $46.64 | $128.06 | 424,700 | — | — |
| 2025-12-11 | $47.08 | $129.27 | 577,900 | — | — |
| 2025-12-10 | $45.90 | $126.03 | 824,500 | — | — |
| 2025-12-09 | $44.66 | $122.62 | 454,100 | — | — |
| 2025-12-08 | $44.26 | $121.52 | 462,300 | — | — |
| 2025-12-05 | $44.63 | $122.54 | 360,200 | — | — |
| 2025-12-04 | $44.29 | $121.61 | 377,200 | — | — |
| 2025-12-03 | $43.94 | $120.65 | 565,400 | — | — |
| 2025-12-02 | $43.22 | $118.67 | 573,500 | — | — |
| 2025-12-01 | $43.08 | $118.28 | 365,500 | — | — |
| 2025-11-28 | $43.00 | $118.06 | 128,100 | — | — |
| 2025-11-26 | $42.98 | $118.01 | 638,200 | — | — |
| 2025-11-25 | $42.94 | $117.90 | 463,000 | — | — |
| 2025-11-24 | $42.02 | $115.37 | 544,100 | — | — |
| 2025-11-21 | $42.20 | $115.87 | 609,800 | — | — |
| 2025-11-20 | $41.65 | $114.36 | 477,200 | — | — |
| 2025-11-19 | $40.48 | $111.15 | 425,000 | — | — |
| 2025-11-18 | $40.49 | $111.17 | 378,500 | — | — |
| 2025-11-17 | $40.31 | $110.68 | 501,800 | — | — |
| 2025-11-14 | $42.07 | $115.51 | 506,900 | — | — |
| 2025-11-13 | $42.52 | $116.75 | 385,600 | — | — |
| 2025-11-12 | $42.29 | $116.11 | 1,123,200 | — | — |
| 2025-11-11 | $42.41 | $116.44 | 464,200 | — | — |
| 2025-11-10 | $42.29 | $116.11 | 461,100 | — | — |
| 2025-11-07 | $41.95 | $115.18 | 564,900 | — | — |
| 2025-11-06 | $41.97 | $115.24 | 657,000 | — | — |
| 2025-11-05 | $43.69 | $119.96 | 394,600 | — | — |
| 2025-11-04 | $43.03 | $118.15 | 370,400 | — | — |
| 2025-11-03 | $43.21 | $118.64 | 570,100 | — | — |
| 2025-10-31 | $43.00 | $118.06 | 519,700 | — | — |
| 2025-10-30 | $42.84 | $117.62 | 457,000 | — | — |
| 2025-10-29 | $43.07 | $118.26 | 460,600 | — | — |
| 2025-10-28 | $45.32 | $124.43 | 427,200 | — | — |
| 2025-10-27 | $45.44 | $124.76 | 411,300 | — | — |
| 2025-10-24 | $45.69 | $125.45 | 490,500 | — | — |
| 2025-10-23 | $45.49 | $124.90 | 531,800 | — | — |
| 2025-10-22 | $45.31 | $124.41 | 564,500 | — | — |
| 2025-10-21 | $45.51 | $124.96 | 399,200 | — | — |
| 2025-10-20 | $45.54 | $125.04 | 401,100 | — | — |
| 2025-10-17 | $45.06 | $123.72 | 436,100 | — | — |
| 2025-10-16 | $44.69 | $122.70 | 470,500 | — | — |
| 2025-10-15 | $45.30 | $124.38 | 434,900 | — | — |
| 2025-10-14 | $45.43 | $124.74 | 431,100 | — | — |
| 2025-10-13 | $44.98 | $123.50 | 421,400 | — | — |
| 2025-10-10 | $44.45 | $122.05 | 393,300 | — | — |
| 2025-10-09 | $44.98 | $123.50 | 381,300 | — | — |
| 2025-10-08 | $45.73 | $125.56 | 381,900 | — | — |
| 2025-10-07 | $45.61 | $125.23 | 611,900 | — | — |
| 2025-10-06 | $46.24 | $126.96 | 388,200 | — | — |
| 2025-10-03 | $46.57 | $127.87 | 420,500 | — | — |
| 2025-10-02 | $46.44 | $127.51 | 405,000 | — | — |
| 2025-10-01 | $46.79 | $127.74 | 695,000 | — | — |
| 2025-09-30 | $46.12 | $125.91 | 315,500 | — | — |
| 2025-09-29 | $45.63 | $124.58 | 382,200 | — | — |
| 2025-09-26 | $45.78 | $124.99 | 358,500 | — | — |
| 2025-09-25 | $45.06 | $123.02 | 438,100 | — | — |
| 2025-09-24 | $45.26 | $123.57 | 399,600 | — | — |
| 2025-09-23 | $45.31 | $123.70 | 600,300 | — | — |
| 2025-09-22 | $45.81 | $125.07 | 690,300 | — | — |
| 2025-09-19 | $45.03 | $122.94 | 1,454,300 | — | — |
| 2025-09-18 | $45.62 | $124.55 | 518,300 | — | — |
| 2025-09-17 | $45.11 | $123.16 | 604,000 | — | — |
| 2025-09-16 | $44.78 | $122.26 | 520,900 | — | — |
| 2025-09-15 | $45.49 | $124.19 | 454,900 | — | — |
| 2025-09-12 | $45.79 | $125.01 | 500,400 | — | — |
| 2025-09-11 | $46.82 | $127.82 | 686,700 | — | — |
| 2025-09-10 | $46.01 | $125.61 | 760,500 | — | — |
| 2025-09-09 | $45.89 | $125.29 | 833,200 | — | — |
| 2025-09-08 | $46.86 | $127.93 | 1,238,800 | — | — |
| 2025-09-05 | $48.26 | $131.76 | 2,397,000 | — | — |
| 2025-09-04 | $48.10 | $131.32 | 1,163,200 | — | — |
| 2025-09-03 | $48.72 | $133.01 | 528,800 | — | — |
| 2025-09-02 | $48.75 | $133.09 | 413,300 | — | — |
| 2025-08-29 | $49.17 | $134.24 | 407,500 | — | — |
| 2025-08-28 | $49.06 | $133.94 | 469,900 | — | — |
| 2025-08-27 | $49.63 | $135.50 | 389,900 | — | — |
| 2025-08-26 | $48.89 | $133.48 | 430,800 | — | — |
| 2025-08-25 | $48.91 | $133.53 | 428,600 | — | — |
| 2025-08-22 | $49.66 | $135.58 | 534,500 | — | — |
| 2025-08-21 | $47.86 | $130.66 | 341,300 | — | — |
| 2025-08-20 | $48.17 | $131.51 | 423,200 | — | — |
| 2025-08-19 | $48.34 | $131.97 | 420,900 | — | — |
| 2025-08-18 | $47.78 | $130.45 | 324,900 | — | — |
| 2025-08-15 | $48.14 | $131.43 | 542,500 | — | — |
| 2025-08-14 | $48.39 | $132.11 | 473,200 | — | — |
| 2025-08-13 | $49.53 | $135.22 | 448,600 | — | — |
| 2025-08-12 | $48.76 | $133.12 | 404,000 | — | — |
| 2025-08-11 | $47.57 | $129.87 | 451,000 | — | — |
| 2025-08-08 | $47.74 | $130.34 | 336,300 | — | — |
| 2025-08-07 | $47.23 | $128.94 | 289,100 | — | — |
| 2025-08-06 | $47.39 | $129.38 | 330,700 | — | — |
| 2025-08-05 | $46.97 | $128.23 | 530,400 | — | — |
| 2025-08-04 | $46.51 | $126.98 | 367,700 | — | — |
| 2025-08-01 | $45.47 | $124.14 | 468,400 | — | — |
| 2025-07-31 | $46.13 | $125.94 | 342,200 | — | — |
| 2025-07-30 | $46.48 | $126.90 | 491,900 | — | — |
| 2025-07-29 | $47.00 | $128.32 | 321,900 | — | — |
| 2025-07-28 | $47.11 | $128.62 | 365,100 | — | — |
| 2025-07-25 | $47.70 | $130.23 | 229,400 | — | — |
| 2025-07-24 | $47.52 | $129.74 | 325,400 | — | — |
| 2025-07-23 | $48.09 | $131.29 | 322,000 | — | — |
| 2025-07-22 | $47.87 | $130.69 | 279,100 | — | — |
| 2025-07-21 | $47.51 | $129.71 | 363,700 | — | — |
| 2025-07-18 | $47.72 | $130.28 | 353,900 | — | — |
| 2025-07-17 | $48.42 | $132.19 | 636,900 | — | — |
| 2025-07-16 | $48.12 | $131.37 | 525,400 | — | — |
| 2025-07-15 | $47.89 | $130.75 | 529,000 | — | — |
| 2025-07-14 | $49.49 | $135.11 | 480,900 | — | — |
| 2025-07-11 | $48.72 | $133.01 | 619,800 | — | — |
| 2025-07-10 | $49.08 | $133.99 | 718,400 | — | — |
| 2025-07-09 | $48.87 | $133.42 | 943,500 | — | — |
| 2025-07-08 | $47.62 | $130.01 | 507,200 | — | — |
| 2025-07-07 | $48.22 | $131.65 | 765,600 | — | — |
| 2025-07-03 | $47.93 | $130.86 | 345,500 | — | — |
| 2025-07-02 | $48.28 | $131.09 | 867,400 | — | — |
| 2025-07-01 | $47.52 | $129.02 | 558,100 | — | — |
| 2025-06-30 | $47.21 | $128.18 | 1,051,500 | — | — |
| 2025-06-27 | $46.38 | $125.93 | 918,200 | — | — |
| 2025-06-26 | $45.77 | $124.27 | 536,900 | — | — |
| 2025-06-25 | $44.45 | $120.69 | 447,600 | — | — |
| 2025-06-24 | $45.04 | $122.29 | 440,900 | — | — |
| 2025-06-23 | $44.68 | $121.31 | 497,200 | — | — |
| 2025-06-20 | $43.46 | $118.00 | 565,600 | — | — |
| 2025-06-18 | $44.01 | $119.49 | 428,400 | — | — |
| 2025-06-17 | $44.19 | $119.98 | 461,200 | — | — |
| 2025-06-16 | $44.86 | $121.80 | 528,700 | — | — |
| 2025-06-13 | $44.93 | $121.99 | 660,500 | — | — |
| 2025-06-12 | $46.32 | $125.77 | 525,000 | — | — |
| 2025-06-11 | $46.39 | $125.96 | 690,200 | — | — |
| 2025-06-10 | $47.80 | $129.78 | 761,300 | — | — |
| 2025-06-09 | $48.25 | $131.01 | 1,165,600 | — | — |
| 2025-06-06 | $46.61 | $126.55 | 3,249,600 | — | — |
| 2025-06-05 | $51.26 | $139.18 | 636,200 | — | — |
| 2025-06-04 | $52.33 | $142.08 | 431,800 | — | — |
| 2025-06-03 | $52.72 | $143.14 | 314,200 | — | — |
| 2025-06-02 | $52.18 | $141.68 | 383,200 | — | — |
| 2025-05-30 | $52.65 | $142.95 | 430,900 | — | — |
| 2025-05-29 | $52.28 | $141.95 | 284,000 | — | — |
| 2025-05-28 | $52.12 | $141.51 | 259,600 | — | — |
| 2025-05-27 | $52.70 | $143.09 | 312,100 | — | — |
| 2025-05-23 | $51.05 | $138.61 | 284,100 | — | — |
| 2025-05-22 | $51.35 | $139.42 | 280,200 | — | — |
| 2025-05-21 | $51.41 | $139.59 | 291,300 | — | — |
| 2025-05-20 | $52.47 | $142.46 | 368,100 | — | — |
| 2025-05-19 | $52.58 | $142.76 | 248,000 | — | — |
| 2025-05-16 | $52.64 | $142.93 | 380,900 | — | — |
| 2025-05-15 | $52.30 | $142.00 | 392,900 | — | — |
| 2025-05-14 | $51.54 | $139.94 | 414,700 | — | — |
| 2025-05-13 | $51.95 | $141.05 | 313,100 | — | — |
| 2025-05-12 | $51.37 | $139.48 | 394,500 | — | — |
| 2025-05-09 | $50.72 | $137.71 | 225,800 | — | — |
| 2025-05-08 | $50.77 | $137.85 | 266,700 | — | — |
| 2025-05-07 | $49.85 | $135.35 | 271,800 | — | — |
| 2025-05-06 | $49.79 | $135.19 | 264,300 | — | — |
| 2025-05-05 | $49.64 | $134.78 | 253,600 | — | — |
| 2025-05-02 | $49.69 | $134.92 | 245,000 | — | — |
| 2025-05-01 | $48.99 | $133.01 | 400,200 | — | — |
| 2025-04-30 | $48.74 | $132.34 | 391,900 | — | — |
| 2025-04-29 | $48.75 | $132.36 | 391,500 | — | — |
| 2025-04-28 | $48.51 | $131.71 | 280,400 | — | — |
| 2025-04-25 | $48.31 | $131.17 | 284,500 | — | — |
| 2025-04-24 | $48.31 | $131.17 | 392,900 | — | — |
| 2025-04-23 | $48.40 | $131.41 | 612,300 | — | — |
| 2025-04-22 | $47.27 | $128.34 | 620,500 | — | — |
| 2025-04-21 | $45.43 | $123.35 | 505,800 | — | — |
| 2025-04-17 | $45.98 | $124.84 | 487,200 | — | — |
| 2025-04-16 | $46.08 | $125.11 | 367,100 | — | — |
| 2025-04-15 | $47.03 | $127.69 | 553,300 | — | — |
| 2025-04-14 | $46.95 | $127.48 | 481,600 | — | — |
| 2025-04-11 | $46.11 | $125.20 | 774,000 | — | — |
| 2025-04-10 | $44.37 | $120.47 | 1,792,900 | — | — |
| 2025-04-09 | $45.30 | $123.00 | 2,909,400 | — | — |
| 2025-04-08 | $42.24 | $114.69 | 490,400 | — | — |
| 2025-04-07 | $43.68 | $118.60 | 1,522,600 | — | — |
| 2025-04-04 | $45.32 | $123.05 | 801,200 | — | — |
| 2025-04-03 | $46.53 | $126.34 | 567,800 | — | — |
| 2025-04-02 | $49.20 | $132.87 | 590,800 | — | — |
| 2025-04-01 | $47.89 | $129.33 | 447,500 | — | — |
| 2025-03-31 | $47.36 | $127.90 | 473,500 | — | — |
| 2025-03-28 | $47.32 | $127.79 | 377,200 | — | — |
| 2025-03-27 | $48.18 | $130.11 | 334,000 | — | — |
| 2025-03-26 | $47.63 | $128.63 | 288,600 | — | — |
| 2025-03-25 | $47.53 | $128.36 | 390,700 | — | — |
| 2025-03-24 | $47.53 | $128.36 | 411,900 | — | — |
| 2025-03-21 | $46.94 | $126.76 | 1,280,400 | — | — |
| 2025-03-20 | $47.43 | $128.09 | 414,100 | — | — |
| 2025-03-19 | $47.23 | $127.55 | 368,400 | — | — |
| 2025-03-18 | $46.91 | $126.68 | 356,400 | — | — |
| 2025-03-17 | $47.69 | $128.79 | 473,800 | — | — |
| 2025-03-14 | $46.78 | $126.33 | 637,900 | — | — |
| 2025-03-13 | $47.06 | $127.09 | 957,500 | — | — |
| 2025-03-12 | $45.51 | $122.90 | 1,677,700 | — | — |
| 2025-03-11 | $49.83 | $134.57 | 1,360,500 | — | — |
| 2025-03-10 | $51.25 | $138.40 | 987,200 | — | — |
| 2025-03-07 | $54.64 | $147.56 | 400,600 | — | — |
| 2025-03-06 | $52.08 | $140.64 | 284,700 | — | — |
| 2025-03-05 | $52.38 | $141.45 | 312,300 | — | — |
| 2025-03-04 | $52.47 | $141.70 | 337,300 | — | — |
| 2025-03-03 | $53.45 | $144.34 | 398,000 | — | — |
| 2025-02-28 | $54.33 | $146.72 | 368,000 | — | — |
| 2025-02-27 | $53.96 | $145.72 | 341,900 | — | — |
| 2025-02-26 | $53.85 | $145.42 | 363,500 | — | — |
| 2025-02-25 | $54.07 | $146.02 | 355,900 | — | — |
| 2025-02-24 | $52.52 | $141.83 | 329,100 | — | — |
| 2025-02-21 | $52.64 | $142.16 | 372,500 | — | — |
| 2025-02-20 | $53.04 | $143.24 | 272,800 | — | — |
| 2025-02-19 | $52.38 | $141.45 | 229,600 | — | — |
| 2025-02-18 | $52.46 | $141.67 | 314,000 | — | — |
| 2025-02-14 | $52.92 | $142.91 | 184,600 | — | — |
| 2025-02-13 | $53.17 | $143.59 | 218,000 | — | — |
| 2025-02-12 | $53.14 | $143.51 | 229,600 | — | — |
| 2025-02-11 | $53.90 | $145.56 | 188,000 | — | — |
| 2025-02-10 | $53.52 | $144.53 | 233,000 | — | — |
| 2025-02-07 | $53.28 | $143.88 | 202,200 | — | — |
| 2025-02-06 | $53.43 | $144.29 | 263,000 | — | — |
| 2025-02-05 | $53.10 | $143.40 | 285,600 | — | — |
| 2025-02-04 | $53.00 | $143.13 | 219,800 | — | — |
| 2025-02-03 | $53.00 | $143.13 | 316,800 | — | — |
| 2025-01-31 | $53.36 | $144.10 | 470,800 | — | — |
| 2025-01-30 | $53.17 | $143.59 | 289,000 | — | — |
| 2025-01-29 | $53.00 | $143.13 | 325,900 | — | — |
| 2025-01-28 | $52.85 | $142.72 | 370,400 | — | — |
| 2025-01-27 | $53.09 | $143.37 | 284,300 | — | — |
| 2025-01-24 | $52.63 | $142.13 | 200,100 | — | — |
| 2025-01-23 | $52.63 | $142.13 | 291,300 | — | — |
| 2025-01-22 | $52.97 | $143.05 | 257,200 | — | — |
| 2025-01-21 | $53.81 | $145.32 | 210,200 | — | — |
| 2025-01-17 | $53.09 | $143.37 | 204,900 | — | — |
| 2025-01-16 | $53.37 | $144.13 | 210,800 | — | — |
| 2025-01-15 | $52.95 | $142.99 | 328,300 | — | — |
| 2025-01-14 | $53.16 | $143.56 | 404,500 | — | — |
| 2025-01-13 | $51.68 | $139.56 | 437,000 | — | — |
| 2025-01-10 | $50.42 | $136.16 | 310,800 | — | — |
| 2025-01-08 | $50.97 | $137.65 | 301,600 | — | — |
| 2025-01-07 | $50.14 | $135.40 | 335,300 | — | — |
| 2025-01-06 | $50.71 | $136.94 | 375,100 | — | — |
| 2025-01-03 | $51.97 | $140.35 | 487,400 | — | — |
| 2025-01-02 | $51.12 | $138.05 | 445,500 | — | — |