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 | $40.31 | $66.70 | 3,600 | — | — |
| 2025-12-30 | $40.37 | $66.80 | 6,700 | — | — |
| 2025-12-29 | $40.61 | $67.19 | 6,800 | — | — |
| 2025-12-26 | $40.58 | $67.14 | 4,000 | — | — |
| 2025-12-24 | $41.08 | $67.97 | 3,400 | — | — |
| 2025-12-23 | $41.60 | $68.83 | 5,300 | — | — |
| 2025-12-22 | $41.56 | $68.76 | 7,400 | — | — |
| 2025-12-19 | $42.37 | $70.11 | 25,100 | — | — |
| 2025-12-18 | $42.18 | $69.79 | 5,800 | — | — |
| 2025-12-17 | $42.39 | $70.14 | 5,100 | — | — |
| 2025-12-16 | $41.84 | $69.23 | 7,700 | — | — |
| 2025-12-15 | $40.80 | $67.51 | 9,900 | — | — |
| 2025-12-12 | $40.46 | $66.94 | 15,100 | — | — |
| 2025-12-11 | $38.87 | $64.31 | 11,800 | — | — |
| 2025-12-10 | $37.05 | $61.30 | 13,200 | — | — |
| 2025-12-09 | $35.69 | $59.05 | 10,900 | — | — |
| 2025-12-08 | $35.72 | $59.10 | 4,500 | — | — |
| 2025-12-05 | $37.07 | $61.34 | 5,200 | — | — |
| 2025-12-04 | $37.24 | $61.62 | 3,100 | — | — |
| 2025-12-03 | $38.16 | $63.14 | 6,000 | — | — |
| 2025-12-02 | $37.67 | $62.33 | 7,500 | — | — |
| 2025-12-01 | $36.55 | $60.48 | 4,400 | — | — |
| 2025-11-28 | $37.00 | $61.22 | 8,500 | — | — |
| 2025-11-26 | $37.05 | $61.30 | 5,500 | — | — |
| 2025-11-25 | $37.12 | $61.42 | 6,800 | — | — |
| 2025-11-24 | $36.60 | $60.56 | 6,400 | — | — |
| 2025-11-21 | $36.88 | $61.02 | 8,600 | — | — |
| 2025-11-20 | $35.50 | $58.74 | 10,400 | — | — |
| 2025-11-19 | $35.71 | $59.09 | 6,600 | — | — |
| 2025-11-18 | $35.66 | $59.00 | 13,400 | — | — |
| 2025-11-17 | $35.94 | $59.47 | 8,300 | — | — |
| 2025-11-14 | $36.87 | $61.00 | 16,100 | — | — |
| 2025-11-13 | $37.15 | $61.47 | 25,700 | — | — |
| 2025-11-12 | $36.55 | $60.48 | 14,600 | — | — |
| 2025-11-11 | $36.91 | $61.07 | 11,800 | — | — |
| 2025-11-10 | $36.87 | $61.00 | 6,800 | — | — |
| 2025-11-07 | $36.84 | $60.96 | 11,900 | — | — |
| 2025-11-06 | $37.35 | $61.80 | 8,100 | — | — |
| 2025-11-05 | $38.04 | $62.94 | 5,300 | — | — |
| 2025-11-04 | $37.68 | $62.34 | 7,200 | — | — |
| 2025-11-03 | $37.93 | $62.76 | 5,900 | — | — |
| 2025-10-31 | $38.01 | $62.89 | 6,400 | — | — |
| 2025-10-30 | $38.32 | $63.40 | 8,600 | — | — |
| 2025-10-29 | $38.39 | $63.52 | 21,500 | — | — |
| 2025-10-28 | $38.58 | $63.83 | 9,200 | — | — |
| 2025-10-27 | $38.96 | $64.46 | 17,900 | — | — |
| 2025-10-24 | $39.37 | $65.14 | 4,400 | — | — |
| 2025-10-23 | $38.85 | $64.28 | 16,700 | — | — |
| 2025-10-22 | $38.48 | $63.67 | 9,200 | — | — |
| 2025-10-21 | $37.75 | $62.46 | 8,700 | — | — |
| 2025-10-20 | $38.45 | $63.62 | 9,200 | — | — |
| 2025-10-17 | $38.22 | $63.24 | 14,600 | — | — |
| 2025-10-16 | $37.91 | $62.73 | 6,200 | — | — |
| 2025-10-15 | $38.35 | $63.45 | 4,800 | — | — |
| 2025-10-14 | $38.37 | $63.49 | 8,400 | — | — |
| 2025-10-13 | $38.23 | $63.26 | 9,100 | — | — |
| 2025-10-10 | $38.30 | $63.37 | 13,500 | — | — |
| 2025-10-09 | $38.71 | $64.05 | 21,800 | — | — |
| 2025-10-08 | $39.47 | $65.31 | 8,200 | — | — |
| 2025-10-07 | $39.25 | $64.94 | 14,800 | — | — |
| 2025-10-06 | $40.00 | $66.18 | 8,800 | — | — |
| 2025-10-03 | $39.89 | $66.00 | 9,400 | — | — |
| 2025-10-02 | $40.47 | $66.70 | 9,700 | — | — |
| 2025-10-01 | $41.21 | $67.92 | 8,400 | — | — |
| 2025-09-30 | $41.18 | $67.87 | 9,000 | — | — |
| 2025-09-29 | $40.59 | $66.89 | 9,600 | — | — |
| 2025-09-26 | $41.45 | $68.31 | 6,200 | — | — |
| 2025-09-25 | $41.43 | $68.28 | 3,300 | — | — |
| 2025-09-24 | $41.64 | $68.62 | 4,000 | — | — |
| 2025-09-23 | $41.03 | $67.62 | 12,300 | — | — |
| 2025-09-22 | $42.26 | $69.65 | 15,000 | — | — |
| 2025-09-19 | $43.49 | $71.67 | 56,400 | — | — |
| 2025-09-18 | $42.86 | $70.64 | 15,600 | — | — |
| 2025-09-17 | $40.71 | $67.09 | 15,100 | — | — |
| 2025-09-16 | $41.29 | $68.05 | 11,400 | — | — |
| 2025-09-15 | $40.71 | $67.09 | 9,500 | — | — |
| 2025-09-12 | $41.03 | $67.62 | 31,700 | — | — |
| 2025-09-11 | $43.71 | $72.04 | 10,100 | — | — |
| 2025-09-10 | $41.82 | $68.92 | 11,200 | — | — |
| 2025-09-09 | $42.70 | $70.37 | 15,500 | — | — |
| 2025-09-08 | $43.88 | $72.32 | 6,600 | — | — |
| 2025-09-05 | $44.36 | $73.11 | 11,500 | — | — |
| 2025-09-04 | $44.43 | $73.22 | 20,400 | — | — |
| 2025-09-03 | $42.35 | $69.79 | 4,200 | — | — |
| 2025-09-02 | $42.48 | $70.01 | 9,300 | — | — |
| 2025-08-29 | $43.02 | $70.90 | 3,200 | — | — |
| 2025-08-28 | $42.89 | $70.68 | 13,600 | — | — |
| 2025-08-27 | $41.02 | $67.60 | 4,500 | — | — |
| 2025-08-26 | $41.27 | $68.02 | 6,500 | — | — |
| 2025-08-25 | $41.69 | $68.71 | 11,100 | — | — |
| 2025-08-22 | $43.19 | $71.18 | 12,300 | — | — |
| 2025-08-21 | $40.05 | $66.00 | 3,800 | — | — |
| 2025-08-20 | $39.92 | $65.79 | 6,800 | — | — |
| 2025-08-19 | $39.46 | $65.03 | 9,600 | — | — |
| 2025-08-18 | $40.27 | $66.37 | 4,900 | — | — |
| 2025-08-15 | $40.92 | $67.44 | 22,400 | — | — |
| 2025-08-14 | $43.01 | $70.88 | 7,000 | — | — |
| 2025-08-13 | $44.58 | $73.47 | 7,900 | — | — |
| 2025-08-12 | $43.40 | $71.53 | 9,500 | — | — |
| 2025-08-11 | $41.76 | $68.82 | 5,400 | — | — |
| 2025-08-08 | $40.91 | $67.42 | 3,800 | — | — |
| 2025-08-07 | $40.66 | $67.01 | 13,200 | — | — |
| 2025-08-06 | $41.49 | $68.38 | 5,700 | — | — |
| 2025-08-05 | $41.54 | $68.46 | 8,000 | — | — |
| 2025-08-04 | $41.19 | $67.88 | 5,400 | — | — |
| 2025-08-01 | $40.13 | $66.14 | 10,600 | — | — |
| 2025-07-31 | $40.18 | $66.22 | 6,900 | — | — |
| 2025-07-30 | $40.60 | $66.91 | 7,200 | — | — |
| 2025-07-29 | $42.61 | $70.22 | 6,900 | — | — |
| 2025-07-28 | $42.56 | $70.14 | 9,500 | — | — |
| 2025-07-25 | $43.28 | $71.33 | 8,700 | — | — |
| 2025-07-24 | $43.41 | $71.54 | 10,700 | — | — |
| 2025-07-23 | $43.44 | $71.59 | 15,900 | — | — |
| 2025-07-22 | $41.65 | $68.64 | 14,100 | — | — |
| 2025-07-21 | $42.07 | $69.33 | 7,300 | — | — |
| 2025-07-18 | $41.61 | $68.58 | 11,700 | — | — |
| 2025-07-17 | $42.00 | $69.22 | 8,300 | — | — |
| 2025-07-16 | $41.62 | $68.59 | 8,500 | — | — |
| 2025-07-15 | $41.20 | $67.90 | 15,300 | — | — |
| 2025-07-14 | $42.83 | $70.59 | 5,200 | — | — |
| 2025-07-11 | $43.00 | $70.87 | 15,000 | — | — |
| 2025-07-10 | $43.97 | $72.46 | 13,200 | — | — |
| 2025-07-09 | $44.08 | $72.65 | 12,100 | — | — |
| 2025-07-08 | $43.86 | $72.28 | 11,700 | — | — |
| 2025-07-07 | $42.60 | $70.21 | 23,100 | — | — |
| 2025-07-03 | $43.63 | $71.90 | 13,200 | — | — |
| 2025-07-02 | $43.69 | $71.74 | 25,600 | — | — |
| 2025-07-01 | $43.51 | $71.44 | 24,600 | — | — |
| 2025-06-30 | $41.45 | $68.06 | 28,800 | — | — |
| 2025-06-27 | $40.08 | $65.81 | 408,400 | — | — |
| 2025-06-26 | $40.62 | $66.70 | 21,800 | — | — |
| 2025-06-25 | $39.54 | $64.93 | 11,200 | — | — |
| 2025-06-24 | $39.93 | $65.57 | 10,400 | — | — |
| 2025-06-23 | $38.75 | $63.63 | 29,800 | — | — |
| 2025-06-20 | $39.11 | $64.22 | 39,000 | — | — |
| 2025-06-18 | $38.50 | $63.22 | 17,700 | — | — |
| 2025-06-17 | $37.19 | $61.07 | 18,400 | — | — |
| 2025-06-16 | $37.41 | $61.43 | 11,500 | — | — |
| 2025-06-13 | $37.50 | $61.58 | 7,900 | — | — |
| 2025-06-12 | $38.64 | $63.45 | 8,700 | — | — |
| 2025-06-11 | $39.59 | $65.01 | 11,400 | — | — |
| 2025-06-10 | $38.85 | $63.79 | 11,800 | — | — |
| 2025-06-09 | $38.99 | $64.02 | 14,800 | — | — |
| 2025-06-06 | $39.68 | $65.16 | 14,100 | — | — |
| 2025-06-05 | $39.68 | $65.16 | 7,900 | — | — |
| 2025-06-04 | $39.44 | $64.76 | 10,000 | — | — |
| 2025-06-03 | $39.52 | $64.89 | 11,400 | — | — |
| 2025-06-02 | $39.78 | $65.32 | 12,500 | — | — |
| 2025-05-30 | $39.80 | $65.35 | 8,500 | — | — |
| 2025-05-29 | $40.42 | $66.37 | 10,900 | — | — |
| 2025-05-28 | $39.43 | $64.74 | 15,000 | — | — |
| 2025-05-27 | $39.34 | $64.60 | 8,400 | — | — |
| 2025-05-23 | $38.89 | $63.86 | 7,500 | — | — |
| 2025-05-22 | $38.62 | $63.41 | 9,300 | — | — |
| 2025-05-21 | $39.15 | $64.28 | 7,400 | — | — |
| 2025-05-20 | $39.32 | $64.56 | 8,500 | — | — |
| 2025-05-19 | $40.21 | $66.03 | 10,000 | — | — |
| 2025-05-16 | $39.81 | $65.37 | 23,900 | — | — |
| 2025-05-15 | $39.48 | $64.83 | 14,500 | — | — |
| 2025-05-14 | $39.86 | $65.45 | 21,300 | — | — |
| 2025-05-13 | $38.98 | $64.01 | 12,300 | — | — |
| 2025-05-12 | $38.03 | $62.45 | 20,700 | — | — |
| 2025-05-09 | $37.87 | $62.18 | 9,300 | — | — |
| 2025-05-08 | $38.31 | $62.91 | 14,400 | — | — |
| 2025-05-07 | $38.23 | $62.77 | 12,300 | — | — |
| 2025-05-06 | $38.32 | $62.92 | 9,500 | — | — |
| 2025-05-05 | $37.74 | $61.97 | 12,200 | — | — |
| 2025-05-02 | $38.34 | $62.95 | 14,900 | — | — |
| 2025-05-01 | $37.95 | $62.31 | 11,400 | — | — |
| 2025-04-30 | $38.52 | $63.25 | 17,600 | — | — |
| 2025-04-29 | $39.89 | $65.50 | 10,400 | — | — |
| 2025-04-28 | $40.36 | $66.27 | 13,600 | — | — |
| 2025-04-25 | $41.55 | $68.23 | 8,200 | — | — |
| 2025-04-24 | $42.22 | $69.33 | 19,500 | — | — |
| 2025-04-23 | $42.40 | $69.62 | 31,000 | — | — |
| 2025-04-22 | $40.89 | $67.14 | 35,300 | — | — |
| 2025-04-21 | $40.98 | $67.29 | 20,600 | — | — |
| 2025-04-17 | $41.38 | $67.95 | 49,900 | — | — |
| 2025-04-16 | $40.08 | $65.81 | 27,000 | — | — |
| 2025-04-15 | $40.40 | $66.34 | 12,400 | — | — |
| 2025-04-14 | $39.25 | $64.45 | 8,500 | — | — |
| 2025-04-11 | $37.95 | $62.31 | 12,600 | — | — |
| 2025-04-10 | $39.08 | $64.17 | 5,700 | — | — |
| 2025-04-09 | $40.00 | $65.68 | 24,900 | — | — |
| 2025-04-08 | $38.03 | $62.45 | 13,300 | — | — |
| 2025-04-07 | $36.25 | $59.52 | 20,800 | — | — |
| 2025-04-04 | $37.83 | $62.12 | 10,000 | — | — |
| 2025-04-03 | $39.15 | $64.28 | 9,500 | — | — |
| 2025-04-02 | $40.39 | $66.32 | 6,700 | — | — |
| 2025-04-01 | $39.84 | $65.42 | 11,100 | — | — |
| 2025-03-31 | $39.61 | $65.04 | 12,900 | — | — |
| 2025-03-28 | $40.17 | $65.96 | 16,800 | — | — |
| 2025-03-27 | $40.95 | $67.24 | 11,500 | — | — |
| 2025-03-26 | $39.62 | $65.06 | 10,600 | — | — |
| 2025-03-25 | $39.51 | $64.63 | 11,700 | — | — |
| 2025-03-24 | $40.12 | $65.63 | 8,200 | — | — |
| 2025-03-21 | $39.92 | $65.30 | 10,800 | — | — |
| 2025-03-20 | $40.50 | $66.25 | 4,900 | — | — |
| 2025-03-19 | $39.84 | $65.17 | 4,200 | — | — |
| 2025-03-18 | $40.00 | $65.43 | 5,200 | — | — |
| 2025-03-17 | $40.23 | $65.81 | 11,800 | — | — |
| 2025-03-14 | $40.85 | $66.82 | 7,800 | — | — |
| 2025-03-13 | $40.00 | $65.43 | 11,800 | — | — |
| 2025-03-12 | $37.90 | $62.00 | 8,900 | — | — |
| 2025-03-11 | $37.00 | $60.52 | 5,400 | — | — |
| 2025-03-10 | $36.69 | $60.02 | 12,800 | — | — |
| 2025-03-07 | $37.31 | $61.03 | 3,700 | — | — |
| 2025-03-06 | $37.83 | $61.88 | 5,600 | — | — |
| 2025-03-05 | $37.30 | $61.01 | 4,900 | — | — |
| 2025-03-04 | $37.36 | $61.11 | 15,700 | — | — |
| 2025-03-03 | $37.40 | $61.18 | 10,800 | — | — |
| 2025-02-28 | $39.09 | $63.94 | 3,300 | — | — |
| 2025-02-27 | $37.75 | $61.75 | 2,900 | — | — |
| 2025-02-26 | $38.38 | $62.78 | 7,400 | — | — |
| 2025-02-25 | $37.50 | $61.34 | 9,600 | — | — |
| 2025-02-24 | $36.64 | $59.93 | 14,900 | — | — |
| 2025-02-21 | $37.06 | $60.62 | 4,200 | — | — |
| 2025-02-20 | $37.54 | $61.41 | 5,900 | — | — |
| 2025-02-19 | $37.50 | $61.34 | 5,300 | — | — |
| 2025-02-18 | $37.50 | $61.34 | 6,500 | — | — |
| 2025-02-14 | $38.11 | $62.34 | 3,600 | — | — |
| 2025-02-13 | $37.54 | $61.41 | 2,900 | — | — |
| 2025-02-12 | $37.03 | $60.57 | 5,200 | — | — |
| 2025-02-11 | $37.20 | $60.85 | 9,800 | — | — |
| 2025-02-10 | $37.51 | $61.36 | 6,000 | — | — |
| 2025-02-07 | $37.70 | $61.67 | 11,800 | — | — |
| 2025-02-06 | $38.11 | $62.34 | 5,700 | — | — |
| 2025-02-05 | $37.50 | $61.34 | 5,100 | — | — |
| 2025-02-04 | $37.50 | $61.34 | 8,500 | — | — |
| 2025-02-03 | $35.86 | $58.66 | 7,800 | — | — |
| 2025-01-31 | $36.25 | $59.30 | 9,800 | — | — |
| 2025-01-30 | $36.48 | $59.67 | 5,700 | — | — |
| 2025-01-29 | $36.78 | $60.16 | 7,800 | — | — |
| 2025-01-28 | $35.77 | $58.51 | 7,000 | — | — |
| 2025-01-27 | $35.77 | $58.51 | 3,500 | — | — |
| 2025-01-24 | $36.27 | $59.33 | 5,500 | — | — |
| 2025-01-23 | $36.40 | $59.54 | 7,100 | — | — |
| 2025-01-22 | $36.62 | $59.90 | 6,800 | — | — |
| 2025-01-21 | $37.50 | $61.34 | 6,400 | — | — |
| 2025-01-17 | $37.20 | $60.85 | 6,900 | — | — |
| 2025-01-16 | $36.58 | $59.84 | 6,300 | — | — |
| 2025-01-15 | $36.50 | $59.71 | 5,500 | — | — |
| 2025-01-14 | $34.47 | $56.39 | 10,700 | — | — |
| 2025-01-13 | $34.68 | $56.73 | 6,600 | — | — |
| 2025-01-10 | $35.11 | $57.43 | 8,100 | — | — |
| 2025-01-08 | $35.91 | $58.74 | 9,200 | — | — |
| 2025-01-07 | $35.96 | $58.82 | 11,500 | — | — |
| 2025-01-06 | $35.57 | $58.18 | 10,100 | — | — |
| 2025-01-03 | $36.81 | $59.97 | 5,600 | — | — |
| 2025-01-02 | $36.66 | $59.72 | 5,300 | — | — |