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
- 1978-01-03 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 | $59.67 | $245.09 | 76,700 | — | — |
| 2025-12-30 | $60.24 | $247.43 | 95,500 | — | — |
| 2025-12-29 | $59.39 | $243.94 | 162,800 | — | — |
| 2025-12-26 | $62.45 | $256.51 | 109,600 | — | — |
| 2025-12-24 | $61.36 | $252.03 | 75,100 | — | — |
| 2025-12-23 | $62.25 | $255.69 | 112,800 | — | — |
| 2025-12-22 | $61.59 | $252.98 | 211,100 | — | — |
| 2025-12-19 | $58.96 | $242.17 | 102,900 | — | — |
| 2025-12-18 | $57.36 | $235.60 | 62,500 | — | — |
| 2025-12-17 | $57.63 | $236.71 | 98,800 | — | — |
| 2025-12-16 | $57.30 | $235.35 | 100,900 | — | — |
| 2025-12-15 | $57.28 | $235.27 | 100,800 | — | — |
| 2025-12-12 | $57.86 | $237.65 | 106,200 | — | — |
| 2025-12-11 | $57.56 | $236.42 | 125,500 | — | — |
| 2025-12-10 | $54.92 | $225.58 | 204,100 | — | — |
| 2025-12-09 | $53.88 | $221.31 | 69,700 | — | — |
| 2025-12-08 | $52.08 | $213.91 | 36,600 | — | — |
| 2025-12-05 | $52.98 | $217.61 | 71,500 | — | — |
| 2025-12-04 | $52.89 | $217.24 | 100,200 | — | — |
| 2025-12-03 | $52.76 | $216.71 | 72,200 | — | — |
| 2025-12-02 | $52.89 | $217.24 | 54,900 | — | — |
| 2025-12-01 | $53.64 | $220.32 | 58,400 | — | — |
| 2025-11-28 | $52.72 | $216.54 | 32,800 | — | — |
| 2025-11-26 | $50.92 | $209.15 | 37,600 | — | — |
| 2025-11-25 | $48.95 | $201.06 | 55,700 | — | — |
| 2025-11-24 | $48.26 | $198.22 | 59,800 | — | — |
| 2025-11-21 | $45.99 | $188.90 | 99,600 | — | — |
| 2025-11-20 | $46.05 | $189.15 | 75,400 | — | — |
| 2025-11-19 | $47.96 | $196.99 | 48,200 | — | — |
| 2025-11-18 | $47.55 | $195.31 | 56,100 | — | — |
| 2025-11-17 | $46.88 | $192.56 | 71,900 | — | — |
| 2025-11-14 | $47.68 | $195.84 | 43,300 | — | — |
| 2025-11-13 | $48.61 | $199.66 | 69,000 | — | — |
| 2025-11-12 | $50.23 | $206.31 | 84,400 | — | — |
| 2025-11-11 | $47.90 | $196.62 | 65,700 | — | — |
| 2025-11-10 | $47.00 | $192.93 | 86,600 | — | — |
| 2025-11-07 | $45.90 | $188.41 | 56,800 | — | — |
| 2025-11-06 | $45.01 | $184.76 | 61,500 | — | — |
| 2025-11-05 | $45.49 | $186.73 | 123,200 | — | — |
| 2025-11-04 | $44.08 | $180.94 | 124,600 | — | — |
| 2025-11-03 | $46.20 | $189.64 | 176,500 | — | — |
| 2025-10-31 | $45.96 | $188.66 | 87,600 | — | — |
| 2025-10-30 | $46.55 | $191.08 | 100,400 | — | — |
| 2025-10-29 | $45.33 | $186.07 | 126,800 | — | — |
| 2025-10-28 | $45.41 | $186.40 | 138,700 | — | — |
| 2025-10-27 | $44.49 | $182.62 | 220,700 | — | — |
| 2025-10-24 | $45.38 | $186.28 | 84,800 | — | — |
| 2025-10-23 | $46.26 | $189.89 | 74,800 | — | — |
| 2025-10-22 | $45.24 | $185.70 | 160,600 | — | — |
| 2025-10-21 | $44.80 | $183.90 | 323,500 | — | — |
| 2025-10-20 | $50.11 | $205.69 | 142,700 | — | — |
| 2025-10-17 | $49.07 | $201.42 | 295,400 | — | — |
| 2025-10-16 | $53.26 | $218.62 | 218,600 | — | — |
| 2025-10-15 | $52.09 | $213.82 | 163,500 | — | — |
| 2025-10-14 | $50.11 | $205.69 | 227,200 | — | — |
| 2025-10-13 | $48.99 | $201.10 | 106,500 | — | — |
| 2025-10-10 | $46.89 | $192.48 | 112,800 | — | — |
| 2025-10-09 | $46.50 | $190.87 | 271,900 | — | — |
| 2025-10-08 | $48.60 | $199.49 | 182,300 | — | — |
| 2025-10-07 | $46.59 | $191.24 | 290,600 | — | — |
| 2025-10-06 | $46.89 | $192.48 | 203,400 | — | — |
| 2025-10-03 | $45.60 | $187.18 | 93,400 | — | — |
| 2025-10-02 | $45.31 | $185.99 | 140,900 | — | — |
| 2025-10-01 | $45.99 | $188.78 | 83,300 | — | — |
| 2025-09-30 | $45.80 | $188.00 | 93,900 | — | — |
| 2025-09-29 | $45.64 | $187.34 | 104,100 | — | — |
| 2025-09-26 | $44.43 | $182.38 | 118,500 | — | — |
| 2025-09-25 | $43.01 | $176.55 | 122,400 | — | — |
| 2025-09-24 | $43.11 | $176.96 | 89,200 | — | — |
| 2025-09-23 | $44.00 | $180.61 | 181,300 | — | — |
| 2025-09-22 | $43.50 | $178.56 | 225,700 | — | — |
| 2025-09-19 | $42.37 | $173.92 | 109,600 | — | — |
| 2025-09-18 | $40.97 | $168.18 | 134,500 | — | — |
| 2025-09-17 | $41.01 | $168.34 | 95,300 | — | — |
| 2025-09-16 | $40.90 | $167.89 | 217,200 | — | — |
| 2025-09-15 | $41.46 | $170.19 | 255,000 | — | — |
| 2025-09-12 | $41.50 | $170.35 | 233,400 | — | — |
| 2025-09-11 | $40.71 | $167.11 | 258,900 | — | — |
| 2025-09-10 | $40.27 | $165.30 | 209,900 | — | — |
| 2025-09-09 | $39.96 | $164.03 | 267,900 | — | — |
| 2025-09-08 | $40.47 | $166.12 | 257,500 | — | — |
| 2025-09-05 | $39.55 | $162.35 | 152,700 | — | — |
| 2025-09-04 | $38.28 | $157.13 | 208,200 | — | — |
| 2025-09-03 | $38.83 | $159.39 | 155,300 | — | — |
| 2025-09-02 | $38.54 | $158.20 | 307,400 | — | — |
| 2025-08-29 | $37.63 | $154.46 | 90,900 | — | — |
| 2025-08-28 | $36.72 | $150.73 | 114,400 | — | — |
| 2025-08-27 | $36.94 | $151.63 | 124,000 | — | — |
| 2025-08-26 | $37.18 | $152.62 | 77,800 | — | — |
| 2025-08-25 | $36.60 | $150.24 | 138,500 | — | — |
| 2025-08-22 | $35.94 | $147.53 | 30,100 | — | — |
| 2025-08-21 | $34.97 | $143.55 | 79,000 | — | — |
| 2025-08-20 | $34.22 | $140.47 | 61,000 | — | — |
| 2025-08-19 | $34.04 | $139.73 | 77,000 | — | — |
| 2025-08-18 | $34.65 | $142.23 | 139,600 | — | — |
| 2025-08-15 | $34.53 | $141.74 | 119,700 | — | — |
| 2025-08-14 | $33.79 | $138.70 | 219,900 | — | — |
| 2025-08-13 | $35.09 | $144.04 | 28,700 | — | — |
| 2025-08-12 | $35.26 | $144.74 | 438,600 | — | — |
| 2025-08-11 | $35.22 | $144.57 | 470,400 | — | — |
| 2025-08-08 | $35.12 | $144.16 | 145,300 | — | — |
| 2025-08-07 | $34.76 | $142.68 | 143,300 | — | — |
| 2025-08-06 | $33.67 | $138.21 | 38,600 | — | — |
| 2025-08-05 | $33.14 | $136.03 | 70,300 | — | — |
| 2025-08-04 | $32.26 | $132.42 | 37,000 | — | — |
| 2025-08-01 | $31.03 | $127.37 | 31,400 | — | — |
| 2025-07-31 | $30.95 | $127.04 | 22,400 | — | — |
| 2025-07-30 | $31.26 | $128.32 | 61,400 | — | — |
| 2025-07-29 | $32.17 | $132.05 | 16,000 | — | — |
| 2025-07-28 | $32.16 | $132.01 | 122,100 | — | — |
| 2025-07-25 | $32.61 | $133.86 | 134,100 | — | — |
| 2025-07-24 | $32.97 | $135.34 | 199,300 | — | — |
| 2025-07-23 | $33.86 | $138.99 | 172,400 | — | — |
| 2025-07-22 | $34.22 | $140.47 | 72,400 | — | — |
| 2025-07-21 | $33.50 | $137.51 | 114,200 | — | — |
| 2025-07-18 | $32.47 | $133.28 | 112,000 | — | — |
| 2025-07-17 | $32.38 | $132.91 | 31,800 | — | — |
| 2025-07-16 | $32.61 | $133.86 | 126,000 | — | — |
| 2025-07-15 | $32.65 | $134.02 | 122,500 | — | — |
| 2025-07-14 | $32.75 | $134.43 | 78,600 | — | — |
| 2025-07-11 | $32.55 | $133.61 | 55,800 | — | — |
| 2025-07-10 | $31.99 | $131.31 | 78,200 | — | — |
| 2025-07-09 | $31.94 | $131.11 | 28,600 | — | — |
| 2025-07-08 | $31.39 | $128.85 | 34,300 | — | — |
| 2025-07-07 | $32.47 | $133.28 | 50,000 | — | — |
| 2025-07-03 | $32.12 | $131.85 | 81,800 | — | — |
| 2025-07-02 | $32.07 | $131.64 | 118,500 | — | — |
| 2025-07-01 | $32.45 | $133.20 | 89,900 | — | — |
| 2025-06-30 | $31.57 | $129.59 | 126,500 | — | — |
| 2025-06-27 | $30.52 | $125.28 | 45,300 | — | — |
| 2025-06-26 | $31.90 | $130.94 | 27,600 | — | — |
| 2025-06-25 | $31.45 | $129.10 | 71,900 | — | — |
| 2025-06-24 | $31.69 | $130.08 | 40,800 | — | — |
| 2025-06-23 | $32.83 | $134.76 | 95,300 | — | — |
| 2025-06-20 | $32.59 | $133.78 | 27,500 | — | — |
| 2025-06-18 | $33.00 | $135.46 | 21,900 | — | — |
| 2025-06-17 | $33.54 | $137.68 | 19,500 | — | — |
| 2025-06-16 | $33.62 | $138.00 | 29,900 | — | — |
| 2025-06-13 | $34.29 | $140.75 | 37,800 | — | — |
| 2025-06-12 | $33.41 | $137.14 | 54,500 | — | — |
| 2025-06-11 | $32.94 | $135.21 | 93,500 | — | — |
| 2025-06-10 | $33.33 | $136.81 | 19,200 | — | — |
| 2025-06-09 | $33.51 | $137.55 | 55,400 | — | — |
| 2025-06-06 | $33.81 | $138.78 | 86,400 | — | — |
| 2025-06-05 | $34.46 | $141.45 | 77,600 | — | — |
| 2025-06-04 | $34.09 | $139.93 | 55,200 | — | — |
| 2025-06-03 | $33.51 | $137.55 | 65,900 | — | — |
| 2025-06-02 | $33.63 | $138.05 | 108,800 | — | — |
| 2025-05-30 | $31.65 | $129.92 | 27,000 | — | — |
| 2025-05-29 | $31.31 | $128.52 | 20,100 | — | — |
| 2025-05-28 | $31.55 | $129.51 | 44,300 | — | — |
| 2025-05-27 | $31.66 | $129.96 | 67,300 | — | — |
| 2025-05-23 | $31.35 | $128.69 | 33,400 | — | — |
| 2025-05-22 | $30.34 | $124.54 | 66,700 | — | — |
| 2025-05-21 | $30.31 | $124.42 | 54,600 | — | — |
| 2025-05-20 | $29.71 | $121.95 | 60,300 | — | — |
| 2025-05-19 | $29.14 | $119.61 | 55,600 | — | — |
| 2025-05-16 | $28.48 | $116.91 | 36,400 | — | — |
| 2025-05-15 | $28.49 | $116.95 | 57,000 | — | — |
| 2025-05-14 | $28.23 | $115.88 | 49,300 | — | — |
| 2025-05-13 | $28.87 | $118.51 | 69,000 | — | — |
| 2025-05-12 | $28.50 | $116.99 | 91,500 | — | — |
| 2025-05-09 | $30.72 | $126.10 | 53,900 | — | — |
| 2025-05-08 | $29.99 | $123.10 | 81,500 | — | — |
| 2025-05-07 | $30.46 | $125.03 | 78,600 | — | — |
| 2025-05-06 | $30.77 | $126.31 | 73,700 | — | — |
| 2025-05-05 | $29.51 | $121.13 | 33,900 | — | — |
| 2025-05-02 | $28.82 | $118.18 | 59,300 | — | — |
| 2025-05-01 | $29.03 | $119.04 | 103,700 | — | — |
| 2025-04-30 | $29.98 | $122.93 | 47,600 | — | — |
| 2025-04-29 | $29.77 | $122.07 | 80,900 | — | — |
| 2025-04-28 | $30.32 | $124.33 | 76,600 | — | — |
| 2025-04-25 | $29.30 | $120.15 | 68,200 | — | — |
| 2025-04-24 | $30.07 | $123.30 | 93,800 | — | — |
| 2025-04-23 | $29.55 | $121.17 | 124,600 | — | — |
| 2025-04-22 | $30.39 | $124.62 | 121,500 | — | — |
| 2025-04-21 | $31.30 | $128.35 | 79,000 | — | — |
| 2025-04-17 | $30.74 | $126.05 | 88,600 | — | — |
| 2025-04-16 | $31.22 | $128.02 | 153,400 | — | — |
| 2025-04-15 | $30.40 | $124.66 | 84,300 | — | — |
| 2025-04-14 | $29.79 | $122.16 | 45,300 | — | — |
| 2025-04-11 | $29.45 | $120.76 | 101,500 | — | — |
| 2025-04-10 | $27.81 | $114.04 | 72,500 | — | — |
| 2025-04-09 | $26.42 | $108.34 | 85,800 | — | — |
| 2025-04-08 | $24.28 | $99.56 | 54,300 | — | — |
| 2025-04-07 | $24.52 | $100.55 | 72,200 | — | — |
| 2025-04-04 | $25.07 | $102.80 | 96,000 | — | — |
| 2025-04-03 | $27.48 | $112.68 | 104,700 | — | — |
| 2025-04-02 | $28.10 | $115.23 | 74,300 | — | — |
| 2025-04-01 | $29.27 | $120.02 | 57,800 | — | — |
| 2025-03-31 | $30.14 | $123.59 | 124,300 | — | — |
| 2025-03-28 | $30.01 | $123.06 | 185,300 | — | — |
| 2025-03-27 | $28.61 | $117.32 | 35,200 | — | — |
| 2025-03-26 | $27.93 | $114.53 | 67,700 | — | — |
| 2025-03-25 | $26.93 | $110.43 | 41,000 | — | — |
| 2025-03-24 | $27.99 | $114.77 | 27,200 | — | — |
| 2025-03-21 | $28.23 | $115.76 | 34,100 | — | — |
| 2025-03-20 | $28.57 | $117.15 | 25,400 | — | — |
| 2025-03-19 | $28.45 | $116.66 | 34,500 | — | — |
| 2025-03-18 | $28.36 | $116.29 | 71,000 | — | — |
| 2025-03-17 | $28.20 | $115.64 | 77,300 | — | — |
| 2025-03-14 | $26.85 | $110.10 | 33,700 | — | — |
| 2025-03-13 | $26.65 | $109.28 | 42,600 | — | — |
| 2025-03-12 | $25.92 | $106.29 | 46,200 | — | — |
| 2025-03-11 | $25.58 | $104.89 | 76,400 | — | — |
| 2025-03-10 | $24.57 | $100.75 | 63,000 | — | — |
| 2025-03-07 | $25.79 | $105.75 | 27,600 | — | — |
| 2025-03-06 | $25.35 | $103.95 | 19,600 | — | — |
| 2025-03-05 | $25.54 | $104.73 | 55,400 | — | — |
| 2025-03-04 | $25.01 | $102.56 | 22,600 | — | — |
| 2025-03-03 | $24.71 | $101.32 | 34,700 | — | — |
| 2025-02-28 | $24.41 | $100.09 | 29,800 | — | — |
| 2025-02-27 | $24.48 | $100.38 | 85,800 | — | — |
| 2025-02-26 | $24.87 | $101.98 | 27,000 | — | — |
| 2025-02-25 | $24.32 | $99.73 | 47,000 | — | — |
| 2025-02-24 | $25.02 | $102.60 | 25,800 | — | — |
| 2025-02-21 | $25.08 | $102.84 | 38,500 | — | — |
| 2025-02-20 | $25.83 | $105.92 | 46,700 | — | — |
| 2025-02-19 | $25.55 | $104.77 | 39,900 | — | — |
| 2025-02-18 | $25.59 | $104.93 | 85,700 | — | — |
| 2025-02-14 | $25.40 | $104.15 | 51,700 | — | — |
| 2025-02-13 | $26.19 | $107.39 | 53,400 | — | — |
| 2025-02-12 | $26.55 | $108.87 | 89,400 | — | — |
| 2025-02-11 | $25.69 | $105.34 | 49,800 | — | — |
| 2025-02-10 | $26.32 | $107.93 | 67,200 | — | — |
| 2025-02-07 | $25.36 | $103.99 | 111,600 | — | — |
| 2025-02-06 | $25.18 | $103.25 | 110,600 | — | — |
| 2025-02-05 | $25.14 | $103.09 | 79,300 | — | — |
| 2025-02-04 | $24.26 | $99.48 | 41,400 | — | — |
| 2025-02-03 | $24.03 | $98.54 | 107,600 | — | — |
| 2025-01-31 | $23.39 | $95.91 | 42,100 | — | — |
| 2025-01-30 | $23.58 | $96.69 | 77,000 | — | — |
| 2025-01-29 | $22.70 | $93.08 | 56,600 | — | — |
| 2025-01-28 | $22.69 | $93.04 | 88,100 | — | — |
| 2025-01-27 | $22.26 | $91.28 | 87,700 | — | — |
| 2025-01-24 | $22.71 | $93.12 | 125,500 | — | — |
| 2025-01-23 | $22.08 | $90.54 | 91,600 | — | — |
| 2025-01-22 | $22.05 | $90.42 | 165,600 | — | — |
| 2025-01-21 | $21.94 | $89.97 | 65,900 | — | — |
| 2025-01-17 | $21.81 | $89.43 | 43,600 | — | — |
| 2025-01-16 | $21.83 | $89.52 | 67,400 | — | — |
| 2025-01-15 | $21.94 | $89.97 | 20,100 | — | — |
| 2025-01-14 | $22.02 | $90.29 | 73,300 | — | — |
| 2025-01-13 | $21.85 | $89.60 | 103,100 | — | — |
| 2025-01-10 | $21.77 | $89.27 | 95,300 | — | — |
| 2025-01-08 | $21.77 | $89.27 | 59,200 | — | — |
| 2025-01-07 | $21.18 | $86.85 | 81,800 | — | — |
| 2025-01-06 | $20.96 | $85.95 | 88,900 | — | — |
| 2025-01-03 | $20.80 | $85.29 | 76,100 | — | — |
| 2025-01-02 | $20.95 | $85.91 | 26,200 | — | — |