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
- 1980-09-18 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 | $31.40 | $124.14 | 36,200 | — | — |
| 2025-12-30 | $31.54 | $124.70 | 66,300 | — | — |
| 2025-12-29 | $31.59 | $124.90 | 62,900 | — | — |
| 2025-12-26 | $31.47 | $124.42 | 33,600 | — | — |
| 2025-12-24 | $31.63 | $125.05 | 29,200 | — | — |
| 2025-12-23 | $31.78 | $125.65 | 65,000 | — | — |
| 2025-12-22 | $31.52 | $124.62 | 71,200 | — | — |
| 2025-12-19 | $31.93 | $126.24 | 145,300 | — | — |
| 2025-12-18 | $32.93 | $130.19 | 55,300 | — | — |
| 2025-12-17 | $33.11 | $130.91 | 77,200 | — | — |
| 2025-12-16 | $33.09 | $130.83 | 83,600 | — | — |
| 2025-12-15 | $32.57 | $128.77 | 127,700 | — | — |
| 2025-12-12 | $32.20 | $127.31 | 100,800 | — | — |
| 2025-12-11 | $32.19 | $127.27 | 85,600 | — | — |
| 2025-12-10 | $31.64 | $125.09 | 83,100 | — | — |
| 2025-12-09 | $30.95 | $122.37 | 52,700 | — | — |
| 2025-12-08 | $31.57 | $124.82 | 68,500 | — | — |
| 2025-12-05 | $30.57 | $120.86 | 50,000 | — | — |
| 2025-12-04 | $30.92 | $122.25 | 56,200 | — | — |
| 2025-12-03 | $31.18 | $123.27 | 70,800 | — | — |
| 2025-12-02 | $30.10 | $119.01 | 93,800 | — | — |
| 2025-12-01 | $30.17 | $119.28 | 38,900 | — | — |
| 2025-11-28 | $30.15 | $119.20 | 23,200 | — | — |
| 2025-11-26 | $30.49 | $120.55 | 55,800 | — | — |
| 2025-11-25 | $30.83 | $121.89 | 112,300 | — | — |
| 2025-11-24 | $30.05 | $118.81 | 53,700 | — | — |
| 2025-11-21 | $30.32 | $119.87 | 83,300 | — | — |
| 2025-11-20 | $29.27 | $115.72 | 41,600 | — | — |
| 2025-11-19 | $29.48 | $116.55 | 50,100 | — | — |
| 2025-11-18 | $29.19 | $115.41 | 48,900 | — | — |
| 2025-11-17 | $29.55 | $116.83 | 32,400 | — | — |
| 2025-11-14 | $30.73 | $121.50 | 35,200 | — | — |
| 2025-11-13 | $31.09 | $122.92 | 51,200 | — | — |
| 2025-11-12 | $30.60 | $120.98 | 53,500 | — | — |
| 2025-11-11 | $30.98 | $121.34 | 67,000 | — | — |
| 2025-11-10 | $30.36 | $118.91 | 47,300 | — | — |
| 2025-11-07 | $30.05 | $117.70 | 31,800 | — | — |
| 2025-11-06 | $30.15 | $118.09 | 72,900 | — | — |
| 2025-11-05 | $30.99 | $121.38 | 64,800 | — | — |
| 2025-11-04 | $30.22 | $118.36 | 73,400 | — | — |
| 2025-11-03 | $29.49 | $115.50 | 74,100 | — | — |
| 2025-10-31 | $27.89 | $109.24 | 73,800 | — | — |
| 2025-10-30 | $27.12 | $106.22 | 25,100 | — | — |
| 2025-10-29 | $26.44 | $103.56 | 35,600 | — | — |
| 2025-10-28 | $27.23 | $106.65 | 20,500 | — | — |
| 2025-10-27 | $27.13 | $106.26 | 22,200 | — | — |
| 2025-10-24 | $27.56 | $107.94 | 20,200 | — | — |
| 2025-10-23 | $27.05 | $105.95 | 17,800 | — | — |
| 2025-10-22 | $27.31 | $106.96 | 32,100 | — | — |
| 2025-10-21 | $26.90 | $105.36 | 30,700 | — | — |
| 2025-10-20 | $26.82 | $105.04 | 30,800 | — | — |
| 2025-10-17 | $26.14 | $102.38 | 42,100 | — | — |
| 2025-10-16 | $26.05 | $102.03 | 43,700 | — | — |
| 2025-10-15 | $27.03 | $105.87 | 36,400 | — | — |
| 2025-10-14 | $27.15 | $106.34 | 41,800 | — | — |
| 2025-10-13 | $26.60 | $104.18 | 30,000 | — | — |
| 2025-10-10 | $26.09 | $102.19 | 44,900 | — | — |
| 2025-10-09 | $26.85 | $105.16 | 21,500 | — | — |
| 2025-10-08 | $27.31 | $106.96 | 28,100 | — | — |
| 2025-10-07 | $27.43 | $107.43 | 28,400 | — | — |
| 2025-10-06 | $27.70 | $108.49 | 41,900 | — | — |
| 2025-10-03 | $27.60 | $108.10 | 31,500 | — | — |
| 2025-10-02 | $27.50 | $107.71 | 35,600 | — | — |
| 2025-10-01 | $27.85 | $109.08 | 34,600 | — | — |
| 2025-09-30 | $28.30 | $110.84 | 29,600 | — | — |
| 2025-09-29 | $28.33 | $110.96 | 36,100 | — | — |
| 2025-09-26 | $28.89 | $113.15 | 32,000 | — | — |
| 2025-09-25 | $28.80 | $112.80 | 51,700 | — | — |
| 2025-09-24 | $28.93 | $113.31 | 23,600 | — | — |
| 2025-09-23 | $29.09 | $113.94 | 37,000 | — | — |
| 2025-09-22 | $29.21 | $114.41 | 35,100 | — | — |
| 2025-09-19 | $29.36 | $114.99 | 110,800 | — | — |
| 2025-09-18 | $29.80 | $116.72 | 46,200 | — | — |
| 2025-09-17 | $28.89 | $113.15 | 54,100 | — | — |
| 2025-09-16 | $28.71 | $112.45 | 28,200 | — | — |
| 2025-09-15 | $29.10 | $113.97 | 30,100 | — | — |
| 2025-09-12 | $29.00 | $113.58 | 48,800 | — | — |
| 2025-09-11 | $29.38 | $115.07 | 31,600 | — | — |
| 2025-09-10 | $29.11 | $114.01 | 65,000 | — | — |
| 2025-09-09 | $28.89 | $113.15 | 25,000 | — | — |
| 2025-09-08 | $29.38 | $115.07 | 21,900 | — | — |
| 2025-09-05 | $29.30 | $114.76 | 34,700 | — | — |
| 2025-09-04 | $29.76 | $116.56 | 31,200 | — | — |
| 2025-09-03 | $29.34 | $114.91 | 32,000 | — | — |
| 2025-09-02 | $29.54 | $115.70 | 47,300 | — | — |
| 2025-08-29 | $29.73 | $116.44 | 87,900 | — | — |
| 2025-08-28 | $29.78 | $116.64 | 70,500 | — | — |
| 2025-08-27 | $29.42 | $115.23 | 75,100 | — | — |
| 2025-08-26 | $29.57 | $115.82 | 23,500 | — | — |
| 2025-08-25 | $29.33 | $114.88 | 41,400 | — | — |
| 2025-08-22 | $29.38 | $115.07 | 71,600 | — | — |
| 2025-08-21 | $27.88 | $109.20 | 28,100 | — | — |
| 2025-08-20 | $28.16 | $110.29 | 27,100 | — | — |
| 2025-08-19 | $27.94 | $109.43 | 24,900 | — | — |
| 2025-08-18 | $27.81 | $108.92 | 21,300 | — | — |
| 2025-08-15 | $27.77 | $108.77 | 100,600 | — | — |
| 2025-08-14 | $28.53 | $111.74 | 27,200 | — | — |
| 2025-08-13 | $28.94 | $113.35 | 36,700 | — | — |
| 2025-08-12 | $28.73 | $112.53 | 49,800 | — | — |
| 2025-08-11 | $27.51 | $107.75 | 32,400 | — | — |
| 2025-08-08 | $27.47 | $106.45 | 36,500 | — | — |
| 2025-08-07 | $26.55 | $102.89 | 50,300 | — | — |
| 2025-08-06 | $26.50 | $102.70 | 41,000 | — | — |
| 2025-08-05 | $26.82 | $103.94 | 32,600 | — | — |
| 2025-08-04 | $26.57 | $102.97 | 34,000 | — | — |
| 2025-08-01 | $26.16 | $101.38 | 55,900 | — | — |
| 2025-07-31 | $26.80 | $103.86 | 33,600 | — | — |
| 2025-07-30 | $26.83 | $103.97 | 40,100 | — | — |
| 2025-07-29 | $27.29 | $105.76 | 30,800 | — | — |
| 2025-07-28 | $27.26 | $105.64 | 24,600 | — | — |
| 2025-07-25 | $26.85 | $104.05 | 27,700 | — | — |
| 2025-07-24 | $27.05 | $104.83 | 29,200 | — | — |
| 2025-07-23 | $26.73 | $103.59 | 20,500 | — | — |
| 2025-07-22 | $26.74 | $103.63 | 33,300 | — | — |
| 2025-07-21 | $26.91 | $104.28 | 24,500 | — | — |
| 2025-07-18 | $26.75 | $103.66 | 34,000 | — | — |
| 2025-07-17 | $27.26 | $105.64 | 41,500 | — | — |
| 2025-07-16 | $26.98 | $104.56 | 33,200 | — | — |
| 2025-07-15 | $26.70 | $103.47 | 41,300 | — | — |
| 2025-07-14 | $27.62 | $107.04 | 35,300 | — | — |
| 2025-07-11 | $27.07 | $104.90 | 23,300 | — | — |
| 2025-07-10 | $27.60 | $106.96 | 26,100 | — | — |
| 2025-07-09 | $27.47 | $106.45 | 23,900 | — | — |
| 2025-07-08 | $27.65 | $107.15 | 39,700 | — | — |
| 2025-07-07 | $27.38 | $106.11 | 44,000 | — | — |
| 2025-07-03 | $28.02 | $108.59 | 31,400 | — | — |
| 2025-07-02 | $27.66 | $107.19 | 76,400 | — | — |
| 2025-07-01 | $27.15 | $105.21 | 28,900 | — | — |
| 2025-06-30 | $26.42 | $102.39 | 31,200 | — | — |
| 2025-06-27 | $26.74 | $103.63 | 93,600 | — | — |
| 2025-06-26 | $26.63 | $103.20 | 30,400 | — | — |
| 2025-06-25 | $25.94 | $100.53 | 52,000 | — | — |
| 2025-06-24 | $26.29 | $101.88 | 57,900 | — | — |
| 2025-06-23 | $25.99 | $100.72 | 56,700 | — | — |
| 2025-06-20 | $25.09 | $97.23 | 81,300 | — | — |
| 2025-06-18 | $24.93 | $96.61 | 36,600 | — | — |
| 2025-06-17 | $24.88 | $96.42 | 54,100 | — | — |
| 2025-06-16 | $24.97 | $96.77 | 60,800 | — | — |
| 2025-06-13 | $25.32 | $98.12 | 44,400 | — | — |
| 2025-06-12 | $26.15 | $101.34 | 25,000 | — | — |
| 2025-06-11 | $26.29 | $101.88 | 37,000 | — | — |
| 2025-06-10 | $26.29 | $101.88 | 41,100 | — | — |
| 2025-06-09 | $25.96 | $100.60 | 60,900 | — | — |
| 2025-06-06 | $26.00 | $100.76 | 32,600 | — | — |
| 2025-06-05 | $25.41 | $98.47 | 44,600 | — | — |
| 2025-06-04 | $25.06 | $97.11 | 32,100 | — | — |
| 2025-06-03 | $25.53 | $98.94 | 55,300 | — | — |
| 2025-06-02 | $25.41 | $98.47 | 37,800 | — | — |
| 2025-05-30 | $25.75 | $99.79 | 28,100 | — | — |
| 2025-05-29 | $25.96 | $100.60 | 27,800 | — | — |
| 2025-05-28 | $25.86 | $100.22 | 37,000 | — | — |
| 2025-05-27 | $26.27 | $101.80 | 46,200 | — | — |
| 2025-05-23 | $25.62 | $99.29 | 63,800 | — | — |
| 2025-05-22 | $25.94 | $100.53 | 65,800 | — | — |
| 2025-05-21 | $26.07 | $101.03 | 57,600 | — | — |
| 2025-05-20 | $26.56 | $102.93 | 37,200 | — | — |
| 2025-05-19 | $26.63 | $103.20 | 35,700 | — | — |
| 2025-05-16 | $26.44 | $102.46 | 46,100 | — | — |
| 2025-05-15 | $26.75 | $103.66 | 33,500 | — | — |
| 2025-05-14 | $26.36 | $102.15 | 32,500 | — | — |
| 2025-05-13 | $26.59 | $103.04 | 32,000 | — | — |
| 2025-05-12 | $26.72 | $102.46 | 72,000 | — | — |
| 2025-05-09 | $26.13 | $100.20 | 32,700 | — | — |
| 2025-05-08 | $26.25 | $100.66 | 36,900 | — | — |
| 2025-05-07 | $25.52 | $97.86 | 61,100 | — | — |
| 2025-05-06 | $25.57 | $98.05 | 40,200 | — | — |
| 2025-05-05 | $25.13 | $96.37 | 34,200 | — | — |
| 2025-05-02 | $25.35 | $97.21 | 52,100 | — | — |
| 2025-05-01 | $24.40 | $93.57 | 37,800 | — | — |
| 2025-04-30 | $24.53 | $94.06 | 48,500 | — | — |
| 2025-04-29 | $25.12 | $96.33 | 37,000 | — | — |
| 2025-04-28 | $24.74 | $94.87 | 51,600 | — | — |
| 2025-04-25 | $24.74 | $94.87 | 31,100 | — | — |
| 2025-04-24 | $25.21 | $96.67 | 100,400 | — | — |
| 2025-04-23 | $25.00 | $95.87 | 93,800 | — | — |
| 2025-04-22 | $24.61 | $94.37 | 105,000 | — | — |
| 2025-04-21 | $23.72 | $90.96 | 121,300 | — | — |
| 2025-04-17 | $23.75 | $91.07 | 74,600 | — | — |
| 2025-04-16 | $24.34 | $93.34 | 22,400 | — | — |
| 2025-04-15 | $24.45 | $93.76 | 30,800 | — | — |
| 2025-04-14 | $23.98 | $91.96 | 33,800 | — | — |
| 2025-04-11 | $24.13 | $92.53 | 26,500 | — | — |
| 2025-04-10 | $24.01 | $92.07 | 37,900 | — | — |
| 2025-04-09 | $25.37 | $97.29 | 61,700 | — | — |
| 2025-04-08 | $24.16 | $92.65 | 38,600 | — | — |
| 2025-04-07 | $24.14 | $92.57 | 42,600 | — | — |
| 2025-04-04 | $24.11 | $92.45 | 55,700 | — | — |
| 2025-04-03 | $24.53 | $94.06 | 40,500 | — | — |
| 2025-04-02 | $26.33 | $100.97 | 23,500 | — | — |
| 2025-04-01 | $26.35 | $101.04 | 29,400 | — | — |
| 2025-03-31 | $26.29 | $100.81 | 55,100 | — | — |
| 2025-03-28 | $26.65 | $102.19 | 19,600 | — | — |
| 2025-03-27 | $27.28 | $104.61 | 32,700 | — | — |
| 2025-03-26 | $26.86 | $103.00 | 29,900 | — | — |
| 2025-03-25 | $26.18 | $100.39 | 49,900 | — | — |
| 2025-03-24 | $26.77 | $102.65 | 25,200 | — | — |
| 2025-03-21 | $25.69 | $98.51 | 109,000 | — | — |
| 2025-03-20 | $26.14 | $100.24 | 23,400 | — | — |
| 2025-03-19 | $26.43 | $101.35 | 29,300 | — | — |
| 2025-03-18 | $26.06 | $99.93 | 23,900 | — | — |
| 2025-03-17 | $25.96 | $99.55 | 38,400 | — | — |
| 2025-03-14 | $26.30 | $100.85 | 23,500 | — | — |
| 2025-03-13 | $25.88 | $99.24 | 39,300 | — | — |
| 2025-03-12 | $25.94 | $99.47 | 36,400 | — | — |
| 2025-03-11 | $25.71 | $98.59 | 48,400 | — | — |
| 2025-03-10 | $25.75 | $98.74 | 49,200 | — | — |
| 2025-03-07 | $26.40 | $101.24 | 23,200 | — | — |
| 2025-03-06 | $26.27 | $100.74 | 36,300 | — | — |
| 2025-03-05 | $26.11 | $100.12 | 44,200 | — | — |
| 2025-03-04 | $26.28 | $100.78 | 43,300 | — | — |
| 2025-03-03 | $26.90 | $103.15 | 31,800 | — | — |
| 2025-02-28 | $27.03 | $103.65 | 28,500 | — | — |
| 2025-02-27 | $26.76 | $102.62 | 17,000 | — | — |
| 2025-02-26 | $26.73 | $102.50 | 26,100 | — | — |
| 2025-02-25 | $26.67 | $102.27 | 51,800 | — | — |
| 2025-02-24 | $26.27 | $100.74 | 66,100 | — | — |
| 2025-02-21 | $26.22 | $100.55 | 66,200 | — | — |
| 2025-02-20 | $26.64 | $102.16 | 23,600 | — | — |
| 2025-02-19 | $26.85 | $102.96 | 26,200 | — | — |
| 2025-02-18 | $27.10 | $103.92 | 26,100 | — | — |
| 2025-02-14 | $26.97 | $103.42 | 18,400 | — | — |
| 2025-02-13 | $27.14 | $104.07 | 24,300 | — | — |
| 2025-02-12 | $26.64 | $102.16 | 34,000 | — | — |
| 2025-02-11 | $27.21 | $104.34 | 42,800 | — | — |
| 2025-02-10 | $26.54 | $101.77 | 52,600 | — | — |
| 2025-02-07 | $26.89 | $102.04 | 43,800 | — | — |
| 2025-02-06 | $27.51 | $104.39 | 31,900 | — | — |
| 2025-02-05 | $27.33 | $103.71 | 43,000 | — | — |
| 2025-02-04 | $26.93 | $102.19 | 38,900 | — | — |
| 2025-02-03 | $26.04 | $98.82 | 59,500 | — | — |
| 2025-01-31 | $26.61 | $100.98 | 44,500 | — | — |
| 2025-01-30 | $27.06 | $102.69 | 55,900 | — | — |
| 2025-01-29 | $27.65 | $104.93 | 15,900 | — | — |
| 2025-01-28 | $27.81 | $105.53 | 25,300 | — | — |
| 2025-01-27 | $27.88 | $105.80 | 32,500 | — | — |
| 2025-01-24 | $27.21 | $103.26 | 41,500 | — | — |
| 2025-01-23 | $27.07 | $102.72 | 34,600 | — | — |
| 2025-01-22 | $27.16 | $103.07 | 30,100 | — | — |
| 2025-01-21 | $27.64 | $104.89 | 37,300 | — | — |
| 2025-01-17 | $27.39 | $103.94 | 27,700 | — | — |
| 2025-01-16 | $27.28 | $103.52 | 31,000 | — | — |
| 2025-01-15 | $27.47 | $104.24 | 37,800 | — | — |
| 2025-01-14 | $27.11 | $102.88 | 40,600 | — | — |
| 2025-01-13 | $26.28 | $99.73 | 59,100 | — | — |
| 2025-01-10 | $25.65 | $97.34 | 53,800 | — | — |
| 2025-01-08 | $26.61 | $100.98 | 30,100 | — | — |
| 2025-01-07 | $26.67 | $101.21 | 53,000 | — | — |
| 2025-01-06 | $27.04 | $102.61 | 77,000 | — | — |
| 2025-01-03 | $27.70 | $105.11 | 38,300 | — | — |
| 2025-01-02 | $27.80 | $105.49 | 42,800 | — | — |