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 | $43.29 | $191.15 | 715,964 | — | — |
| 2025-12-30 | $43.46 | $191.89 | 613,218 | — | — |
| 2025-12-29 | $43.88 | $193.76 | 393,818 | — | — |
| 2025-12-26 | $44.22 | $195.27 | 422,512 | — | — |
| 2025-12-24 | $44.11 | $194.78 | 259,622 | — | — |
| 2025-12-23 | $44.17 | $195.06 | 509,219 | — | — |
| 2025-12-22 | $44.46 | $196.33 | 875,095 | — | — |
| 2025-12-19 | $43.73 | $193.09 | 2,394,107 | — | — |
| 2025-12-18 | $41.45 | $183.05 | 949,398 | — | — |
| 2025-12-17 | $40.34 | $178.11 | 793,650 | — | — |
| 2025-12-16 | $41.65 | $183.93 | 832,117 | — | — |
| 2025-12-15 | $41.75 | $184.35 | 728,494 | — | — |
| 2025-12-12 | $43.42 | $191.72 | 791,520 | — | — |
| 2025-12-11 | $43.74 | $193.13 | 737,140 | — | — |
| 2025-12-10 | $41.22 | $182.02 | 960,299 | — | — |
| 2025-12-09 | $42.42 | $187.31 | 530,395 | — | — |
| 2025-12-08 | $42.02 | $185.55 | 830,739 | — | — |
| 2025-12-05 | $40.81 | $180.23 | 404,719 | — | — |
| 2025-12-04 | $40.61 | $179.31 | 569,363 | — | — |
| 2025-12-03 | $41.28 | $182.27 | 1,127,700 | — | — |
| 2025-12-02 | $42.49 | $187.63 | 510,723 | — | — |
| 2025-12-01 | $42.42 | $187.31 | 462,608 | — | — |
| 2025-11-28 | $43.55 | $192.31 | 246,841 | — | — |
| 2025-11-26 | $43.60 | $192.53 | 904,666 | — | — |
| 2025-11-25 | $40.76 | $179.98 | 551,696 | — | — |
| 2025-11-24 | $40.28 | $177.87 | 1,003,402 | — | — |
| 2025-11-21 | $37.89 | $167.33 | 785,380 | — | — |
| 2025-11-20 | $37.61 | $166.09 | 784,253 | — | — |
| 2025-11-19 | $39.39 | $173.95 | 497,692 | — | — |
| 2025-11-18 | $39.58 | $174.76 | 654,943 | — | — |
| 2025-11-17 | $40.00 | $176.63 | 1,079,209 | — | — |
| 2025-11-14 | $41.62 | $183.79 | 1,459,369 | — | — |
| 2025-11-13 | $39.26 | $173.35 | 1,319,409 | — | — |
| 2025-11-12 | $39.10 | $172.65 | 857,553 | — | — |
| 2025-11-11 | $38.26 | $168.95 | 399,832 | — | — |
| 2025-11-10 | $38.17 | $168.56 | 486,540 | — | — |
| 2025-11-07 | $37.49 | $165.57 | 560,342 | — | — |
| 2025-11-06 | $37.52 | $165.67 | 886,122 | — | — |
| 2025-11-05 | $37.79 | $166.87 | 1,903,182 | — | — |
| 2025-11-04 | $38.30 | $169.13 | 1,183,333 | — | — |
| 2025-11-03 | $38.90 | $171.77 | 791,771 | — | — |
| 2025-10-31 | $39.25 | $173.32 | 496,815 | — | — |
| 2025-10-30 | $39.18 | $173.00 | 653,189 | — | — |
| 2025-10-29 | $39.74 | $175.47 | 708,196 | — | — |
| 2025-10-28 | $40.50 | $178.85 | 356,103 | — | — |
| 2025-10-27 | $40.39 | $178.36 | 411,986 | — | — |
| 2025-10-24 | $40.15 | $177.30 | 780,995 | — | — |
| 2025-10-23 | $39.90 | $176.17 | 887,876 | — | — |
| 2025-10-22 | $38.01 | $167.86 | 545,807 | — | — |
| 2025-10-21 | $38.61 | $170.50 | 618,105 | — | — |
| 2025-10-20 | $38.51 | $170.04 | 943,258 | — | — |
| 2025-10-17 | $36.90 | $162.92 | 1,037,108 | — | — |
| 2025-10-16 | $38.23 | $168.81 | 1,117,300 | — | — |
| 2025-10-15 | $39.14 | $172.83 | 1,191,352 | — | — |
| 2025-10-14 | $38.40 | $169.55 | 933,986 | — | — |
| 2025-10-13 | $38.48 | $169.94 | 791,019 | — | — |
| 2025-10-10 | $36.69 | $162.01 | 889,129 | — | — |
| 2025-10-09 | $36.74 | $162.22 | 524,506 | — | — |
| 2025-10-08 | $37.86 | $167.19 | 889,630 | — | — |
| 2025-10-07 | $38.20 | $168.70 | 1,087,855 | — | — |
| 2025-10-06 | $38.51 | $170.04 | 812,320 | — | — |
| 2025-10-03 | $37.69 | $166.45 | 743,029 | — | — |
| 2025-10-02 | $37.14 | $164.02 | 677,247 | — | — |
| 2025-10-01 | $35.90 | $158.52 | 1,059,161 | — | — |
| 2025-09-30 | $36.40 | $160.74 | 1,177,068 | — | — |
| 2025-09-29 | $35.15 | $155.21 | 646,548 | — | — |
| 2025-09-26 | $35.68 | $157.57 | 905,167 | — | — |
| 2025-09-25 | $34.89 | $154.08 | 657,700 | — | — |
| 2025-09-24 | $34.09 | $150.55 | 507,966 | — | — |
| 2025-09-23 | $33.93 | $149.81 | 692,032 | — | — |
| 2025-09-22 | $34.04 | $150.31 | 613,719 | — | — |
| 2025-09-19 | $33.20 | $146.61 | 1,132,461 | — | — |
| 2025-09-18 | $33.46 | $147.73 | 966,063 | — | — |
| 2025-09-17 | $31.99 | $141.25 | 794,527 | — | — |
| 2025-09-16 | $32.04 | $141.50 | 620,862 | — | — |
| 2025-09-15 | $31.92 | $140.97 | 702,682 | — | — |
| 2025-09-12 | $31.84 | $140.58 | 1,740,668 | — | — |
| 2025-09-11 | $32.29 | $142.59 | 2,900,444 | — | — |
| 2025-09-10 | $35.04 | $154.71 | 7,185,830 | — | — |
| 2025-09-09 | $30.56 | $134.94 | 1,018,438 | — | — |
| 2025-09-08 | $30.64 | $135.29 | 936,367 | — | — |
| 2025-09-05 | $30.87 | $136.32 | 1,026,082 | — | — |
| 2025-09-04 | $31.17 | $137.65 | 806,932 | — | — |
| 2025-09-03 | $29.37 | $129.69 | 575,754 | — | — |
| 2025-09-02 | $29.14 | $128.67 | 1,026,583 | — | — |
| 2025-08-29 | $29.03 | $128.17 | 1,049,262 | — | — |
| 2025-08-28 | $30.19 | $133.32 | 625,247 | — | — |
| 2025-08-27 | $29.15 | $128.74 | 720,099 | — | — |
| 2025-08-26 | $29.28 | $129.30 | 700,803 | — | — |
| 2025-08-25 | $29.07 | $128.39 | 1,502,848 | — | — |
| 2025-08-22 | $29.00 | $128.07 | 1,002,901 | — | — |
| 2025-08-21 | $28.41 | $125.46 | 698,548 | — | — |
| 2025-08-20 | $27.46 | $121.27 | 1,180,201 | — | — |
| 2025-08-19 | $27.13 | $119.79 | 776,985 | — | — |
| 2025-08-18 | $27.96 | $123.49 | 597,681 | — | — |
| 2025-08-15 | $26.70 | $117.88 | 628,505 | — | — |
| 2025-08-14 | $26.24 | $115.88 | 901,534 | — | — |
| 2025-08-13 | $27.33 | $120.70 | 820,966 | — | — |
| 2025-08-12 | $26.19 | $115.63 | 726,114 | — | — |
| 2025-08-11 | $25.14 | $111.01 | 802,296 | — | — |
| 2025-08-08 | $24.35 | $107.52 | 1,216,162 | — | — |
| 2025-08-07 | $23.95 | $105.76 | 3,152,548 | — | — |
| 2025-08-06 | $28.23 | $124.65 | 945,389 | — | — |
| 2025-08-05 | $28.60 | $126.31 | 422,888 | — | — |
| 2025-08-04 | $28.63 | $126.41 | 505,961 | — | — |
| 2025-08-01 | $27.34 | $120.74 | 414,242 | — | — |
| 2025-07-31 | $28.83 | $127.29 | 599,561 | — | — |
| 2025-07-30 | $28.87 | $127.50 | 822,595 | — | — |
| 2025-07-29 | $27.65 | $122.11 | 337,182 | — | — |
| 2025-07-28 | $27.46 | $121.27 | 385,673 | — | — |
| 2025-07-25 | $27.53 | $121.55 | 401,336 | — | — |
| 2025-07-24 | $27.53 | $121.58 | 379,659 | — | — |
| 2025-07-23 | $27.68 | $122.22 | 382,541 | — | — |
| 2025-07-22 | $26.90 | $118.80 | 557,334 | — | — |
| 2025-07-21 | $27.61 | $121.94 | 649,305 | — | — |
| 2025-07-18 | $27.58 | $121.80 | 535,783 | — | — |
| 2025-07-17 | $27.89 | $123.17 | 414,492 | — | — |
| 2025-07-16 | $27.43 | $121.13 | 497,316 | — | — |
| 2025-07-15 | $28.16 | $124.37 | 1,172,933 | — | — |
| 2025-07-14 | $28.56 | $126.10 | 1,079,209 | — | — |
| 2025-07-11 | $28.82 | $127.26 | 2,040,636 | — | — |
| 2025-07-10 | $24.81 | $109.57 | 899,278 | — | — |
| 2025-07-09 | $25.32 | $111.82 | 490,424 | — | — |
| 2025-07-08 | $25.47 | $112.49 | 1,042,120 | — | — |
| 2025-07-07 | $25.44 | $112.35 | 713,834 | — | — |
| 2025-07-03 | $26.04 | $114.99 | 557,084 | — | — |
| 2025-07-02 | $25.96 | $114.64 | 1,048,886 | — | — |
| 2025-07-01 | $25.88 | $114.29 | 710,576 | — | — |
| 2025-06-30 | $26.72 | $117.99 | 647,801 | — | — |
| 2025-06-27 | $26.69 | $117.85 | 2,013,446 | — | — |
| 2025-06-26 | $26.79 | $118.31 | 517,238 | — | — |
| 2025-06-25 | $26.31 | $116.19 | 806,556 | — | — |
| 2025-06-24 | $26.64 | $117.64 | 711,203 | — | — |
| 2025-06-23 | $26.71 | $117.95 | 669,353 | — | — |
| 2025-06-20 | $26.39 | $116.54 | 1,664,360 | — | — |
| 2025-06-18 | $26.75 | $118.13 | 772,099 | — | — |
| 2025-06-17 | $27.53 | $121.58 | 828,734 | — | — |
| 2025-06-16 | $27.48 | $121.34 | 850,662 | — | — |
| 2025-06-13 | $27.81 | $122.82 | 978,718 | — | — |
| 2025-06-12 | $28.58 | $126.20 | 2,070,833 | — | — |
| 2025-06-11 | $26.78 | $118.27 | 609,083 | — | — |
| 2025-06-10 | $26.34 | $116.33 | 572,872 | — | — |
| 2025-06-09 | $26.50 | $117.00 | 552,949 | — | — |
| 2025-06-06 | $26.69 | $117.85 | 453,335 | — | — |
| 2025-06-05 | $25.79 | $113.87 | 483,282 | — | — |
| 2025-06-04 | $25.63 | $113.16 | 415,244 | — | — |
| 2025-06-03 | $25.63 | $113.16 | 426,647 | — | — |
| 2025-06-02 | $25.42 | $112.25 | 442,184 | — | — |
| 2025-05-30 | $24.92 | $110.03 | 366,127 | — | — |
| 2025-05-29 | $24.97 | $110.27 | 446,444 | — | — |
| 2025-05-28 | $25.25 | $111.51 | 460,352 | — | — |
| 2025-05-27 | $25.32 | $111.79 | 439,427 | — | — |
| 2025-05-23 | $24.09 | $106.40 | 287,313 | — | — |
| 2025-05-22 | $23.83 | $105.23 | 389,808 | — | — |
| 2025-05-21 | $24.41 | $107.80 | 503,080 | — | — |
| 2025-05-20 | $24.78 | $109.43 | 824,474 | — | — |
| 2025-05-19 | $23.97 | $105.87 | 315,756 | — | — |
| 2025-05-16 | $24.08 | $106.32 | 343,447 | — | — |
| 2025-05-15 | $24.10 | $106.43 | 392,690 | — | — |
| 2025-05-14 | $23.60 | $104.21 | 446,695 | — | — |
| 2025-05-13 | $23.77 | $104.95 | 795,279 | — | — |
| 2025-05-12 | $23.30 | $102.87 | 826,980 | — | — |
| 2025-05-09 | $21.96 | $96.99 | 881,987 | — | — |
| 2025-05-08 | $21.43 | $94.62 | 1,556,978 | — | — |
| 2025-05-07 | $21.87 | $96.56 | 2,457,885 | — | — |
| 2025-05-06 | $18.75 | $82.78 | 345,452 | — | — |
| 2025-05-05 | $19.03 | $84.02 | 314,002 | — | — |
| 2025-05-02 | $19.05 | $84.12 | 443,061 | — | — |
| 2025-05-01 | $18.38 | $81.16 | 419,129 | — | — |
| 2025-04-30 | $18.11 | $79.96 | 404,343 | — | — |
| 2025-04-29 | $18.07 | $79.79 | 303,853 | — | — |
| 2025-04-28 | $17.60 | $77.71 | 545,055 | — | — |
| 2025-04-25 | $17.45 | $77.07 | 372,517 | — | — |
| 2025-04-24 | $16.92 | $74.71 | 333,173 | — | — |
| 2025-04-23 | $16.33 | $72.10 | 722,730 | — | — |
| 2025-04-22 | $15.99 | $70.59 | 565,479 | — | — |
| 2025-04-21 | $16.18 | $71.44 | 658,452 | — | — |
| 2025-04-17 | $17.37 | $76.69 | 544,429 | — | — |
| 2025-04-16 | $18.19 | $80.32 | 631,261 | — | — |
| 2025-04-15 | $18.54 | $81.87 | 399,707 | — | — |
| 2025-04-14 | $18.20 | $80.39 | 555,330 | — | — |
| 2025-04-11 | $17.94 | $79.22 | 511,475 | — | — |
| 2025-04-10 | $17.70 | $78.17 | 508,593 | — | — |
| 2025-04-09 | $18.36 | $81.09 | 659,830 | — | — |
| 2025-04-08 | $17.10 | $75.52 | 719,473 | — | — |
| 2025-04-07 | $17.31 | $76.44 | 566,857 | — | — |
| 2025-04-04 | $17.81 | $78.66 | 653,690 | — | — |
| 2025-04-03 | $18.95 | $83.70 | 449,451 | — | — |
| 2025-04-02 | $19.65 | $86.77 | 316,508 | — | — |
| 2025-04-01 | $19.74 | $87.15 | 329,915 | — | — |
| 2025-03-31 | $19.29 | $85.18 | 422,261 | — | — |
| 2025-03-28 | $19.69 | $86.94 | 809,438 | — | — |
| 2025-03-27 | $20.23 | $89.34 | 480,400 | — | — |
| 2025-03-26 | $20.76 | $91.66 | 680,755 | — | — |
| 2025-03-25 | $21.15 | $93.39 | 910,680 | — | — |
| 2025-03-24 | $21.07 | $93.04 | 1,566,877 | — | — |
| 2025-03-21 | $20.23 | $89.34 | 637,652 | — | — |
| 2025-03-20 | $19.95 | $88.10 | 632,013 | — | — |
| 2025-03-19 | $20.02 | $88.39 | 712,205 | — | — |
| 2025-03-18 | $19.96 | $88.14 | 927,847 | — | — |
| 2025-03-17 | $19.88 | $87.79 | 836,252 | — | — |
| 2025-03-14 | $19.77 | $87.29 | 677,121 | — | — |
| 2025-03-13 | $19.34 | $85.39 | 543,050 | — | — |
| 2025-03-12 | $19.38 | $85.57 | 609,459 | — | — |
| 2025-03-11 | $19.62 | $86.66 | 817,708 | — | — |
| 2025-03-10 | $19.18 | $84.69 | 742,528 | — | — |
| 2025-03-07 | $19.51 | $86.17 | 1,328,681 | — | — |
| 2025-03-06 | $19.55 | $86.34 | 1,398,724 | — | — |
| 2025-03-05 | $19.88 | $87.79 | 4,492,005 | — | — |
| 2025-03-04 | $15.93 | $70.34 | 727,868 | — | — |
| 2025-03-03 | $15.93 | $70.34 | 405,346 | — | — |
| 2025-02-28 | $15.97 | $70.52 | 792,272 | — | — |
| 2025-02-27 | $15.91 | $70.27 | 429,528 | — | — |
| 2025-02-26 | $15.82 | $69.85 | 376,902 | — | — |
| 2025-02-25 | $15.93 | $70.34 | 423,138 | — | — |
| 2025-02-24 | $15.96 | $70.48 | 742,152 | — | — |
| 2025-02-21 | $16.12 | $71.19 | 1,330,937 | — | — |
| 2025-02-20 | $14.99 | $66.18 | 219,150 | — | — |
| 2025-02-19 | $15.09 | $66.64 | 155,873 | — | — |
| 2025-02-18 | $15.08 | $66.57 | 250,976 | — | — |
| 2025-02-14 | $14.77 | $65.23 | 182,938 | — | — |
| 2025-02-13 | $14.93 | $65.94 | 178,302 | — | — |
| 2025-02-12 | $14.72 | $65.02 | 233,309 | — | — |
| 2025-02-11 | $14.98 | $66.15 | 283,930 | — | — |
| 2025-02-10 | $15.08 | $66.61 | 400,083 | — | — |
| 2025-02-07 | $15.26 | $67.38 | 446,695 | — | — |
| 2025-02-06 | $15.05 | $66.47 | 233,559 | — | — |
| 2025-02-05 | $14.84 | $65.51 | 227,169 | — | — |
| 2025-02-04 | $14.71 | $64.95 | 251,227 | — | — |
| 2025-02-03 | $14.60 | $64.49 | 383,293 | — | — |
| 2025-01-31 | $14.13 | $62.38 | 362,618 | — | — |
| 2025-01-30 | $14.17 | $62.55 | 671,107 | — | — |
| 2025-01-29 | $13.64 | $60.23 | 316,132 | — | — |
| 2025-01-28 | $13.60 | $60.05 | 187,699 | — | — |
| 2025-01-27 | $13.66 | $60.33 | 251,352 | — | — |
| 2025-01-24 | $13.66 | $60.33 | 204,866 | — | — |
| 2025-01-23 | $13.70 | $60.47 | 219,150 | — | — |
| 2025-01-22 | $13.70 | $60.51 | 261,501 | — | — |
| 2025-01-21 | $13.85 | $61.14 | 389,057 | — | — |
| 2025-01-17 | $13.50 | $59.59 | 207,622 | — | — |
| 2025-01-16 | $13.34 | $58.92 | 325,905 | — | — |
| 2025-01-15 | $13.50 | $59.59 | 570,742 | — | — |
| 2025-01-14 | $12.83 | $56.63 | 416,873 | — | — |
| 2025-01-13 | $12.91 | $57.02 | 291,323 | — | — |
| 2025-01-10 | $12.80 | $56.53 | 524,756 | — | — |
| 2025-01-08 | $12.45 | $54.98 | 260,499 | — | — |
| 2025-01-07 | $12.62 | $55.72 | 281,173 | — | — |
| 2025-01-06 | $12.59 | $55.58 | 246,590 | — | — |
| 2025-01-03 | $12.74 | $56.25 | 142,216 | — | — |
| 2025-01-02 | $12.60 | $55.65 | 199,352 | — | — |