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
- 1980-10-20 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 | $53.75 | $69.09 | 75,100 | — | — |
| 2025-12-30 | $53.94 | $69.33 | 93,100 | — | — |
| 2025-12-29 | $55.45 | $71.27 | 156,700 | — | — |
| 2025-12-26 | $55.56 | $71.41 | 104,500 | — | — |
| 2025-12-24 | $56.42 | $72.52 | 74,700 | — | — |
| 2025-12-23 | $55.73 | $71.63 | 108,100 | — | — |
| 2025-12-22 | $55.43 | $71.25 | 87,200 | — | — |
| 2025-12-19 | $55.07 | $70.78 | 317,200 | — | — |
| 2025-12-18 | $54.69 | $70.30 | 242,400 | — | — |
| 2025-12-17 | $51.41 | $66.08 | 220,100 | — | — |
| 2025-12-16 | $54.64 | $70.23 | 287,400 | — | — |
| 2025-12-15 | $55.03 | $70.73 | 250,900 | — | — |
| 2025-12-12 | $55.40 | $71.21 | 136,100 | — | — |
| 2025-12-11 | $56.83 | $73.05 | 138,000 | — | — |
| 2025-12-10 | $56.86 | $73.08 | 211,700 | — | — |
| 2025-12-09 | $55.74 | $71.65 | 151,300 | — | — |
| 2025-12-08 | $54.65 | $70.24 | 166,800 | — | — |
| 2025-12-05 | $54.51 | $70.06 | 105,100 | — | — |
| 2025-12-04 | $54.83 | $70.48 | 148,800 | — | — |
| 2025-12-03 | $53.78 | $69.13 | 223,700 | — | — |
| 2025-12-02 | $54.18 | $69.64 | 201,400 | — | — |
| 2025-12-01 | $53.13 | $68.29 | 105,900 | — | — |
| 2025-11-28 | $53.86 | $69.23 | 66,700 | — | — |
| 2025-11-26 | $54.14 | $69.59 | 144,500 | — | — |
| 2025-11-25 | $53.32 | $68.53 | 149,300 | — | — |
| 2025-11-24 | $51.76 | $66.53 | 367,700 | — | — |
| 2025-11-21 | $51.06 | $65.63 | 151,600 | — | — |
| 2025-11-20 | $48.39 | $62.20 | 175,500 | — | — |
| 2025-11-19 | $50.45 | $64.81 | 134,600 | — | — |
| 2025-11-18 | $50.30 | $64.61 | 136,800 | — | — |
| 2025-11-17 | $50.64 | $65.05 | 176,300 | — | — |
| 2025-11-14 | $53.00 | $68.08 | 199,300 | — | — |
| 2025-11-13 | $50.99 | $65.50 | 126,300 | — | — |
| 2025-11-12 | $53.17 | $68.30 | 210,300 | — | — |
| 2025-11-11 | $52.39 | $67.30 | 174,100 | — | — |
| 2025-11-10 | $52.60 | $67.57 | 185,100 | — | — |
| 2025-11-07 | $52.26 | $67.13 | 255,100 | — | — |
| 2025-11-06 | $50.52 | $64.90 | 578,500 | — | — |
| 2025-11-05 | $53.51 | $68.74 | 309,400 | — | — |
| 2025-11-04 | $53.68 | $68.96 | 199,300 | — | — |
| 2025-11-03 | $56.15 | $72.13 | 204,400 | — | — |
| 2025-10-31 | $54.68 | $70.24 | 199,800 | — | — |
| 2025-10-30 | $55.00 | $70.65 | 227,600 | — | — |
| 2025-10-29 | $56.69 | $72.82 | 341,700 | — | — |
| 2025-10-28 | $54.32 | $69.78 | 151,900 | — | — |
| 2025-10-27 | $54.21 | $69.64 | 166,400 | — | — |
| 2025-10-24 | $54.91 | $70.54 | 217,200 | — | — |
| 2025-10-23 | $55.80 | $71.68 | 388,800 | — | — |
| 2025-10-22 | $51.00 | $65.51 | 174,300 | — | — |
| 2025-10-21 | $51.74 | $66.46 | 123,800 | — | — |
| 2025-10-20 | $51.05 | $65.58 | 150,100 | — | — |
| 2025-10-17 | $49.25 | $63.27 | 249,800 | — | — |
| 2025-10-16 | $49.63 | $63.75 | 303,500 | — | — |
| 2025-10-15 | $53.21 | $68.35 | 366,400 | — | — |
| 2025-10-14 | $51.77 | $66.50 | 391,500 | — | — |
| 2025-10-13 | $48.25 | $61.98 | 196,900 | — | — |
| 2025-10-10 | $45.91 | $58.98 | 510,100 | — | — |
| 2025-10-09 | $47.87 | $61.49 | 409,500 | — | — |
| 2025-10-08 | $44.52 | $57.19 | 256,400 | — | — |
| 2025-10-07 | $42.07 | $54.04 | 111,100 | — | — |
| 2025-10-06 | $43.14 | $55.42 | 107,500 | — | — |
| 2025-10-03 | $43.73 | $56.17 | 76,600 | — | — |
| 2025-10-02 | $43.93 | $56.43 | 107,700 | — | — |
| 2025-10-01 | $45.49 | $58.44 | 147,100 | — | — |
| 2025-09-30 | $44.75 | $57.49 | 205,400 | — | — |
| 2025-09-29 | $43.29 | $55.61 | 102,500 | — | — |
| 2025-09-26 | $43.80 | $56.26 | 112,400 | — | — |
| 2025-09-25 | $43.64 | $56.06 | 162,200 | — | — |
| 2025-09-24 | $44.47 | $57.13 | 188,600 | — | — |
| 2025-09-23 | $45.62 | $58.60 | 177,800 | — | — |
| 2025-09-22 | $46.91 | $60.26 | 112,100 | — | — |
| 2025-09-19 | $46.59 | $59.85 | 366,100 | — | — |
| 2025-09-18 | $47.81 | $61.42 | 136,100 | — | — |
| 2025-09-17 | $45.86 | $58.91 | 204,500 | — | — |
| 2025-09-16 | $45.24 | $58.11 | 97,200 | — | — |
| 2025-09-15 | $46.65 | $59.93 | 267,400 | — | — |
| 2025-09-12 | $45.97 | $59.05 | 119,200 | — | — |
| 2025-09-11 | $46.47 | $59.69 | 140,800 | — | — |
| 2025-09-10 | $45.66 | $58.65 | 134,300 | — | — |
| 2025-09-09 | $44.37 | $57.00 | 130,100 | — | — |
| 2025-09-08 | $45.76 | $58.78 | 116,000 | — | — |
| 2025-09-05 | $45.54 | $58.50 | 132,500 | — | — |
| 2025-09-04 | $46.03 | $59.13 | 96,900 | — | — |
| 2025-09-03 | $44.67 | $57.38 | 178,300 | — | — |
| 2025-09-02 | $45.21 | $58.08 | 133,400 | — | — |
| 2025-08-29 | $45.38 | $58.29 | 134,000 | — | — |
| 2025-08-28 | $47.33 | $60.80 | 143,700 | — | — |
| 2025-08-27 | $47.26 | $60.71 | 176,000 | — | — |
| 2025-08-26 | $46.73 | $60.03 | 293,500 | — | — |
| 2025-08-25 | $46.59 | $59.85 | 145,100 | — | — |
| 2025-08-22 | $46.86 | $60.20 | 332,900 | — | — |
| 2025-08-21 | $44.14 | $56.70 | 109,700 | — | — |
| 2025-08-20 | $43.14 | $55.38 | 86,300 | — | — |
| 2025-08-19 | $44.13 | $56.65 | 136,500 | — | — |
| 2025-08-18 | $44.57 | $57.21 | 109,300 | — | — |
| 2025-08-15 | $43.52 | $55.87 | 204,900 | — | — |
| 2025-08-14 | $44.00 | $56.48 | 179,800 | — | — |
| 2025-08-13 | $46.17 | $59.27 | 232,500 | — | — |
| 2025-08-12 | $46.23 | $59.34 | 234,000 | — | — |
| 2025-08-11 | $43.12 | $55.35 | 337,900 | — | — |
| 2025-08-08 | $42.00 | $53.91 | 259,500 | — | — |
| 2025-08-07 | $42.29 | $54.29 | 553,600 | — | — |
| 2025-08-06 | $40.11 | $51.49 | 177,800 | — | — |
| 2025-08-05 | $39.79 | $51.08 | 140,000 | — | — |
| 2025-08-04 | $39.67 | $50.92 | 158,100 | — | — |
| 2025-08-01 | $38.02 | $48.81 | 248,300 | — | — |
| 2025-07-31 | $40.31 | $51.75 | 140,800 | — | — |
| 2025-07-30 | $39.60 | $50.83 | 171,500 | — | — |
| 2025-07-29 | $39.96 | $51.30 | 108,100 | — | — |
| 2025-07-28 | $39.91 | $51.23 | 85,000 | — | — |
| 2025-07-25 | $39.74 | $51.01 | 79,400 | — | — |
| 2025-07-24 | $39.28 | $50.42 | 84,500 | — | — |
| 2025-07-23 | $40.16 | $51.55 | 160,000 | — | — |
| 2025-07-22 | $39.14 | $50.24 | 139,800 | — | — |
| 2025-07-21 | $38.57 | $49.51 | 190,200 | — | — |
| 2025-07-18 | $39.82 | $51.12 | 161,300 | — | — |
| 2025-07-17 | $39.50 | $50.71 | 162,100 | — | — |
| 2025-07-16 | $39.47 | $50.67 | 266,900 | — | — |
| 2025-07-15 | $39.30 | $50.45 | 295,900 | — | — |
| 2025-07-14 | $39.11 | $50.21 | 230,400 | — | — |
| 2025-07-11 | $38.59 | $49.54 | 112,300 | — | — |
| 2025-07-10 | $39.03 | $50.10 | 252,200 | — | — |
| 2025-07-09 | $39.20 | $50.32 | 194,500 | — | — |
| 2025-07-08 | $37.78 | $48.50 | 155,900 | — | — |
| 2025-07-07 | $37.89 | $48.64 | 133,400 | — | — |
| 2025-07-03 | $38.76 | $49.76 | 71,700 | — | — |
| 2025-07-02 | $38.07 | $48.87 | 128,600 | — | — |
| 2025-07-01 | $36.71 | $47.12 | 135,400 | — | — |
| 2025-06-30 | $36.31 | $46.61 | 152,900 | — | — |
| 2025-06-27 | $35.92 | $46.11 | 172,800 | — | — |
| 2025-06-26 | $36.10 | $46.34 | 134,400 | — | — |
| 2025-06-25 | $35.01 | $44.94 | 91,100 | — | — |
| 2025-06-24 | $35.88 | $46.06 | 131,500 | — | — |
| 2025-06-23 | $34.61 | $44.43 | 97,300 | — | — |
| 2025-06-20 | $33.72 | $43.29 | 148,300 | — | — |
| 2025-06-18 | $34.36 | $44.11 | 131,100 | — | — |
| 2025-06-17 | $34.26 | $43.98 | 140,900 | — | — |
| 2025-06-16 | $34.94 | $44.85 | 146,200 | — | — |
| 2025-06-13 | $33.83 | $43.43 | 130,400 | — | — |
| 2025-06-12 | $34.28 | $44.00 | 140,300 | — | — |
| 2025-06-11 | $34.75 | $44.61 | 164,700 | — | — |
| 2025-06-10 | $34.03 | $43.68 | 128,700 | — | — |
| 2025-06-09 | $33.36 | $42.82 | 174,500 | — | — |
| 2025-06-06 | $31.90 | $40.95 | 69,400 | — | — |
| 2025-06-05 | $31.47 | $40.40 | 106,200 | — | — |
| 2025-06-04 | $31.74 | $40.74 | 77,400 | — | — |
| 2025-06-03 | $31.57 | $40.53 | 114,900 | — | — |
| 2025-06-02 | $30.34 | $38.95 | 102,400 | — | — |
| 2025-05-30 | $30.40 | $39.02 | 87,500 | — | — |
| 2025-05-29 | $31.39 | $40.30 | 91,000 | — | — |
| 2025-05-28 | $31.29 | $40.17 | 148,000 | — | — |
| 2025-05-27 | $31.03 | $39.83 | 96,800 | — | — |
| 2025-05-23 | $29.88 | $38.36 | 109,400 | — | — |
| 2025-05-22 | $30.44 | $39.08 | 127,500 | — | — |
| 2025-05-21 | $30.92 | $39.65 | 119,200 | — | — |
| 2025-05-20 | $31.84 | $40.83 | 124,000 | — | — |
| 2025-05-19 | $31.87 | $40.87 | 100,900 | — | — |
| 2025-05-16 | $32.20 | $41.29 | 176,100 | — | — |
| 2025-05-15 | $32.77 | $42.03 | 205,000 | — | — |
| 2025-05-14 | $31.53 | $40.44 | 116,200 | — | — |
| 2025-05-13 | $31.35 | $40.20 | 158,400 | — | — |
| 2025-05-12 | $29.85 | $38.28 | 142,100 | — | — |
| 2025-05-09 | $28.76 | $36.88 | 244,300 | — | — |
| 2025-05-08 | $26.86 | $34.45 | 195,800 | — | — |
| 2025-05-07 | $22.12 | $28.37 | 110,000 | — | — |
| 2025-05-06 | $21.85 | $28.02 | 95,900 | — | — |
| 2025-05-05 | $21.74 | $27.88 | 64,500 | — | — |
| 2025-05-02 | $22.43 | $28.77 | 61,200 | — | — |
| 2025-05-01 | $21.63 | $27.74 | 49,900 | — | — |
| 2025-04-30 | $21.35 | $27.38 | 74,500 | — | — |
| 2025-04-29 | $21.62 | $27.73 | 59,400 | — | — |
| 2025-04-28 | $21.37 | $27.41 | 53,800 | — | — |
| 2025-04-25 | $21.67 | $27.79 | 46,100 | — | — |
| 2025-04-24 | $21.61 | $27.71 | 51,400 | — | — |
| 2025-04-23 | $21.11 | $27.07 | 70,900 | — | — |
| 2025-04-22 | $20.90 | $26.80 | 61,200 | — | — |
| 2025-04-21 | $20.32 | $26.06 | 69,900 | — | — |
| 2025-04-17 | $21.02 | $26.96 | 74,700 | — | — |
| 2025-04-16 | $21.15 | $27.12 | 81,200 | — | — |
| 2025-04-15 | $21.03 | $26.97 | 53,900 | — | — |
| 2025-04-14 | $21.19 | $27.17 | 81,900 | — | — |
| 2025-04-11 | $20.90 | $26.80 | 111,600 | — | — |
| 2025-04-10 | $21.56 | $27.65 | 204,700 | — | — |
| 2025-04-09 | $21.65 | $27.76 | 194,100 | — | — |
| 2025-04-08 | $19.89 | $25.51 | 138,200 | — | — |
| 2025-04-07 | $20.45 | $26.23 | 132,500 | — | — |
| 2025-04-04 | $20.36 | $26.11 | 133,500 | — | — |
| 2025-04-03 | $20.43 | $26.20 | 91,400 | — | — |
| 2025-04-02 | $22.08 | $28.32 | 78,800 | — | — |
| 2025-04-01 | $22.00 | $28.21 | 84,100 | — | — |
| 2025-03-31 | $21.98 | $28.19 | 60,900 | — | — |
| 2025-03-28 | $22.49 | $28.84 | 59,800 | — | — |
| 2025-03-27 | $23.27 | $29.84 | 32,700 | — | — |
| 2025-03-26 | $23.36 | $29.96 | 49,400 | — | — |
| 2025-03-25 | $23.75 | $30.46 | 43,200 | — | — |
| 2025-03-24 | $24.12 | $30.93 | 59,200 | — | — |
| 2025-03-21 | $23.81 | $30.54 | 90,400 | — | — |
| 2025-03-20 | $23.87 | $30.61 | 51,200 | — | — |
| 2025-03-19 | $24.26 | $31.07 | 92,300 | — | — |
| 2025-03-18 | $23.66 | $30.31 | 71,800 | — | — |
| 2025-03-17 | $23.61 | $30.24 | 56,400 | — | — |
| 2025-03-14 | $23.65 | $30.29 | 76,200 | — | — |
| 2025-03-13 | $22.82 | $29.23 | 73,800 | — | — |
| 2025-03-12 | $23.25 | $29.78 | 70,400 | — | — |
| 2025-03-11 | $23.55 | $30.16 | 94,500 | — | — |
| 2025-03-10 | $22.48 | $28.79 | 100,900 | — | — |
| 2025-03-07 | $23.36 | $29.92 | 101,600 | — | — |
| 2025-03-06 | $25.31 | $32.42 | 152,100 | — | — |
| 2025-03-05 | $23.74 | $30.41 | 85,300 | — | — |
| 2025-03-04 | $23.22 | $29.74 | 76,700 | — | — |
| 2025-03-03 | $23.85 | $30.55 | 78,400 | — | — |
| 2025-02-28 | $24.88 | $31.87 | 70,200 | — | — |
| 2025-02-27 | $24.98 | $32.00 | 41,600 | — | — |
| 2025-02-26 | $25.50 | $32.66 | 42,200 | — | — |
| 2025-02-25 | $25.68 | $32.89 | 72,900 | — | — |
| 2025-02-24 | $25.86 | $33.12 | 121,900 | — | — |
| 2025-02-21 | $26.59 | $34.06 | 144,800 | — | — |
| 2025-02-20 | $26.87 | $34.42 | 64,400 | — | — |
| 2025-02-19 | $26.77 | $34.29 | 49,700 | — | — |
| 2025-02-18 | $27.05 | $34.65 | 56,000 | — | — |
| 2025-02-14 | $26.55 | $34.01 | 97,700 | — | — |
| 2025-02-13 | $26.69 | $34.19 | 69,000 | — | — |
| 2025-02-12 | $25.94 | $33.23 | 72,200 | — | — |
| 2025-02-11 | $26.75 | $34.26 | 131,700 | — | — |
| 2025-02-10 | $24.58 | $31.48 | 53,900 | — | — |
| 2025-02-07 | $24.21 | $31.01 | 53,300 | — | — |
| 2025-02-06 | $24.66 | $31.59 | 54,300 | — | — |
| 2025-02-05 | $24.69 | $31.62 | 49,200 | — | — |
| 2025-02-04 | $24.64 | $31.56 | 87,600 | — | — |
| 2025-02-03 | $24.42 | $31.28 | 70,700 | — | — |
| 2025-01-31 | $25.21 | $32.29 | 64,800 | — | — |
| 2025-01-30 | $25.64 | $32.84 | 55,600 | — | — |
| 2025-01-29 | $25.51 | $32.67 | 48,400 | — | — |
| 2025-01-28 | $25.21 | $32.29 | 74,900 | — | — |
| 2025-01-27 | $25.62 | $32.82 | 102,100 | — | — |
| 2025-01-24 | $26.62 | $34.10 | 70,700 | — | — |
| 2025-01-23 | $26.54 | $33.99 | 68,300 | — | — |
| 2025-01-22 | $25.88 | $33.15 | 73,900 | — | — |
| 2025-01-21 | $26.63 | $34.11 | 169,700 | — | — |
| 2025-01-17 | $25.80 | $33.05 | 168,500 | — | — |
| 2025-01-16 | $25.60 | $32.79 | 92,300 | — | — |
| 2025-01-15 | $24.94 | $31.94 | 65,300 | — | — |
| 2025-01-14 | $24.36 | $31.20 | 55,000 | — | — |
| 2025-01-13 | $24.00 | $30.74 | 96,500 | — | — |
| 2025-01-10 | $23.33 | $29.88 | 173,600 | — | — |
| 2025-01-08 | $25.48 | $32.64 | 103,100 | — | — |
| 2025-01-07 | $25.41 | $32.55 | 116,600 | — | — |
| 2025-01-06 | $25.33 | $32.44 | 115,000 | — | — |
| 2025-01-03 | $25.61 | $32.80 | 149,500 | — | — |
| 2025-01-02 | $24.49 | $31.37 | 96,400 | — | — |