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
- 1981-11-05 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 | $25.40 | $53.69 | 1,645,700 | — | — |
| 2025-12-30 | $25.02 | $52.89 | 1,397,500 | — | — |
| 2025-12-29 | $25.33 | $53.55 | 2,262,000 | — | — |
| 2025-12-26 | $25.95 | $54.86 | 1,422,000 | — | — |
| 2025-12-24 | $26.41 | $55.83 | 894,600 | — | — |
| 2025-12-23 | $25.75 | $54.43 | 1,873,800 | — | — |
| 2025-12-22 | $26.04 | $55.05 | 2,305,900 | — | — |
| 2025-12-19 | $26.21 | $55.41 | 2,244,100 | — | — |
| 2025-12-18 | $27.35 | $57.82 | 1,422,300 | — | — |
| 2025-12-17 | $26.73 | $56.51 | 2,374,200 | — | — |
| 2025-12-16 | $25.98 | $54.92 | 1,897,700 | — | — |
| 2025-12-15 | $26.62 | $56.27 | 1,665,400 | — | — |
| 2025-12-12 | $27.33 | $57.77 | 1,788,200 | — | — |
| 2025-12-11 | $28.23 | $59.68 | 4,157,700 | — | — |
| 2025-12-10 | $27.95 | $59.09 | 6,871,800 | — | — |
| 2025-12-09 | $27.00 | $57.08 | 6,080,500 | — | — |
| 2025-12-08 | $26.62 | $56.27 | 3,298,900 | — | — |
| 2025-12-05 | $27.83 | $58.83 | 1,509,000 | — | — |
| 2025-12-04 | $28.38 | $59.99 | 1,124,400 | — | — |
| 2025-12-03 | $28.86 | $61.01 | 1,029,600 | — | — |
| 2025-12-02 | $28.64 | $60.54 | 1,368,000 | — | — |
| 2025-12-01 | $28.63 | $60.52 | 1,088,700 | — | — |
| 2025-11-28 | $28.89 | $61.07 | 496,700 | — | — |
| 2025-11-26 | $28.78 | $60.84 | 1,309,500 | — | — |
| 2025-11-25 | $28.16 | $59.53 | 1,838,600 | — | — |
| 2025-11-24 | $26.17 | $55.32 | 3,054,200 | — | — |
| 2025-11-21 | $27.09 | $57.27 | 2,212,700 | — | — |
| 2025-11-20 | $25.97 | $54.90 | 1,552,900 | — | — |
| 2025-11-19 | $27.48 | $58.09 | 3,479,300 | — | — |
| 2025-11-18 | $27.31 | $57.73 | 2,728,400 | — | — |
| 2025-11-17 | $27.49 | $58.11 | 1,383,500 | — | — |
| 2025-11-14 | $28.89 | $61.07 | 1,013,400 | — | — |
| 2025-11-13 | $30.28 | $64.01 | 860,600 | — | — |
| 2025-11-12 | $29.99 | $63.40 | 1,465,600 | — | — |
| 2025-11-11 | $29.31 | $61.96 | 1,439,300 | — | — |
| 2025-11-10 | $29.09 | $61.50 | 2,397,000 | — | — |
| 2025-11-07 | $31.76 | $67.14 | 1,639,000 | — | — |
| 2025-11-06 | $31.10 | $65.74 | 1,247,200 | — | — |
| 2025-11-05 | $32.95 | $69.66 | 940,600 | — | — |
| 2025-11-04 | $32.42 | $68.54 | 1,263,000 | — | — |
| 2025-11-03 | $32.24 | $68.15 | 1,715,800 | — | — |
| 2025-10-31 | $33.70 | $71.24 | 1,607,100 | — | — |
| 2025-10-30 | $33.51 | $70.84 | 1,744,700 | — | — |
| 2025-10-29 | $34.66 | $73.27 | 1,167,000 | — | — |
| 2025-10-28 | $35.81 | $75.70 | 1,039,000 | — | — |
| 2025-10-27 | $35.56 | $75.17 | 969,600 | — | — |
| 2025-10-24 | $36.25 | $76.63 | 1,621,500 | — | — |
| 2025-10-23 | $36.75 | $77.69 | 1,106,400 | — | — |
| 2025-10-22 | $36.89 | $77.98 | 1,517,100 | — | — |
| 2025-10-21 | $37.32 | $78.89 | 2,259,900 | — | — |
| 2025-10-20 | $36.63 | $77.43 | 1,619,200 | — | — |
| 2025-10-17 | $39.62 | $83.76 | 795,200 | — | — |
| 2025-10-16 | $40.29 | $84.64 | 805,300 | — | — |
| 2025-10-15 | $40.91 | $85.95 | 1,268,900 | — | — |
| 2025-10-14 | $41.35 | $86.87 | 933,800 | — | — |
| 2025-10-13 | $40.28 | $84.62 | 766,000 | — | — |
| 2025-10-10 | $39.34 | $82.65 | 995,800 | — | — |
| 2025-10-09 | $40.73 | $85.57 | 847,000 | — | — |
| 2025-10-08 | $41.96 | $88.15 | 665,400 | — | — |
| 2025-10-07 | $42.59 | $89.48 | 621,200 | — | — |
| 2025-10-06 | $43.32 | $91.01 | 830,100 | — | — |
| 2025-10-03 | $44.19 | $92.84 | 955,900 | — | — |
| 2025-10-02 | $44.19 | $92.84 | 905,300 | — | — |
| 2025-10-01 | $43.38 | $91.14 | 1,014,900 | — | — |
| 2025-09-30 | $44.06 | $92.56 | 878,700 | — | — |
| 2025-09-29 | $44.95 | $94.43 | 1,060,000 | — | — |
| 2025-09-26 | $45.50 | $95.59 | 1,334,300 | — | — |
| 2025-09-25 | $43.80 | $92.02 | 1,209,400 | — | — |
| 2025-09-24 | $43.81 | $92.04 | 1,209,500 | — | — |
| 2025-09-23 | $44.03 | $92.50 | 1,339,000 | — | — |
| 2025-09-22 | $43.65 | $91.70 | 1,632,400 | — | — |
| 2025-09-19 | $43.50 | $91.39 | 3,185,000 | — | — |
| 2025-09-18 | $45.80 | $96.22 | 4,963,500 | — | — |
| 2025-09-17 | $49.59 | $104.18 | 2,762,600 | — | — |
| 2025-09-16 | $51.21 | $107.58 | 1,307,300 | — | — |
| 2025-09-15 | $52.39 | $110.06 | 1,136,900 | — | — |
| 2025-09-12 | $51.17 | $107.50 | 1,236,200 | — | — |
| 2025-09-11 | $52.13 | $109.52 | 1,749,500 | — | — |
| 2025-09-10 | $49.17 | $103.30 | 1,203,200 | — | — |
| 2025-09-09 | $50.36 | $105.80 | 1,701,500 | — | — |
| 2025-09-08 | $50.90 | $106.93 | 1,509,600 | — | — |
| 2025-09-05 | $52.81 | $110.95 | 1,357,400 | — | — |
| 2025-09-04 | $52.17 | $109.60 | 2,417,900 | — | — |
| 2025-09-03 | $54.09 | $113.64 | 1,351,000 | — | — |
| 2025-09-02 | $54.72 | $114.96 | 2,490,600 | — | — |
| 2025-08-29 | $59.82 | $125.67 | 1,023,100 | — | — |
| 2025-08-28 | $60.06 | $126.18 | 1,457,000 | — | — |
| 2025-08-27 | $62.33 | $130.95 | 5,153,800 | — | — |
| 2025-08-26 | $57.71 | $121.24 | 4,257,100 | — | — |
| 2025-08-25 | $54.27 | $114.01 | 1,822,400 | — | — |
| 2025-08-22 | $54.40 | $114.29 | 3,037,100 | — | — |
| 2025-08-21 | $54.80 | $115.13 | 4,727,800 | — | — |
| 2025-08-20 | $59.02 | $123.99 | 452,600 | — | — |
| 2025-08-19 | $59.47 | $124.94 | 594,400 | — | — |
| 2025-08-18 | $60.72 | $127.56 | 705,500 | — | — |
| 2025-08-15 | $62.19 | $130.65 | 665,300 | — | — |
| 2025-08-14 | $62.55 | $131.41 | 633,200 | — | — |
| 2025-08-13 | $61.72 | $129.67 | 970,000 | — | — |
| 2025-08-12 | $59.88 | $125.80 | 956,900 | — | — |
| 2025-08-11 | $57.19 | $120.15 | 827,700 | — | — |
| 2025-08-08 | $57.27 | $120.32 | 754,600 | — | — |
| 2025-08-07 | $57.58 | $120.97 | 721,400 | — | — |
| 2025-08-06 | $56.58 | $118.87 | 952,300 | — | — |
| 2025-08-05 | $56.07 | $117.80 | 1,204,700 | — | — |
| 2025-08-04 | $57.79 | $121.41 | 889,200 | — | — |
| 2025-08-01 | $59.03 | $124.01 | 725,800 | — | — |
| 2025-07-31 | $62.00 | $130.25 | 753,300 | — | — |
| 2025-07-30 | $62.00 | $130.25 | 885,600 | — | — |
| 2025-07-29 | $62.93 | $132.21 | 538,000 | — | — |
| 2025-07-28 | $63.83 | $134.10 | 813,200 | — | — |
| 2025-07-25 | $65.78 | $138.19 | 530,500 | — | — |
| 2025-07-24 | $66.86 | $140.46 | 642,700 | — | — |
| 2025-07-23 | $71.86 | $150.97 | 1,588,900 | — | — |
| 2025-07-22 | $68.16 | $143.19 | 969,700 | — | — |
| 2025-07-21 | $66.56 | $139.83 | 527,000 | — | — |
| 2025-07-18 | $65.64 | $137.90 | 440,100 | — | — |
| 2025-07-17 | $65.90 | $137.92 | 1,143,600 | — | — |
| 2025-07-16 | $65.99 | $138.11 | 744,900 | — | — |
| 2025-07-15 | $63.89 | $133.71 | 877,200 | — | — |
| 2025-07-14 | $64.41 | $134.80 | 1,654,300 | — | — |
| 2025-07-11 | $67.28 | $140.81 | 692,800 | — | — |
| 2025-07-10 | $68.33 | $143.01 | 1,122,800 | — | — |
| 2025-07-09 | $66.33 | $138.82 | 616,900 | — | — |
| 2025-07-08 | $66.37 | $138.91 | 959,800 | — | — |
| 2025-07-07 | $65.46 | $137.00 | 1,054,000 | — | — |
| 2025-07-03 | $66.88 | $139.97 | 375,600 | — | — |
| 2025-07-02 | $67.93 | $142.17 | 841,400 | — | — |
| 2025-07-01 | $64.59 | $135.18 | 1,131,100 | — | — |
| 2025-06-30 | $61.08 | $127.83 | 946,600 | — | — |
| 2025-06-27 | $60.50 | $126.62 | 1,398,500 | — | — |
| 2025-06-26 | $63.01 | $131.87 | 1,490,400 | — | — |
| 2025-06-25 | $61.66 | $129.05 | 1,332,400 | — | — |
| 2025-06-24 | $60.62 | $126.87 | 955,500 | — | — |
| 2025-06-23 | $59.86 | $125.28 | 1,097,300 | — | — |
| 2025-06-20 | $59.60 | $124.74 | 816,600 | — | — |
| 2025-06-18 | $59.03 | $123.54 | 1,016,500 | — | — |
| 2025-06-17 | $60.35 | $126.31 | 1,392,800 | — | — |
| 2025-06-16 | $56.94 | $119.17 | 1,317,400 | — | — |
| 2025-06-13 | $52.06 | $108.96 | 1,245,300 | — | — |
| 2025-06-12 | $55.05 | $115.21 | 1,051,000 | — | — |
| 2025-06-11 | $55.64 | $116.45 | 3,524,800 | — | — |
| 2025-06-10 | $54.51 | $114.08 | 2,868,900 | — | — |
| 2025-06-09 | $60.74 | $127.12 | 1,518,400 | — | — |
| 2025-06-06 | $55.38 | $115.90 | 834,000 | — | — |
| 2025-06-05 | $53.63 | $112.24 | 1,620,300 | — | — |
| 2025-06-04 | $57.77 | $120.91 | 1,012,400 | — | — |
| 2025-06-03 | $56.29 | $117.81 | 855,200 | — | — |
| 2025-06-02 | $56.71 | $118.69 | 842,000 | — | — |
| 2025-05-30 | $57.44 | $120.22 | 720,100 | — | — |
| 2025-05-29 | $58.74 | $122.94 | 749,700 | — | — |
| 2025-05-28 | $58.72 | $122.89 | 1,005,800 | — | — |
| 2025-05-27 | $59.15 | $123.79 | 1,233,700 | — | — |
| 2025-05-23 | $56.69 | $118.65 | 550,600 | — | — |
| 2025-05-22 | $55.93 | $117.06 | 850,900 | — | — |
| 2025-05-21 | $54.75 | $114.59 | 780,600 | — | — |
| 2025-05-20 | $56.05 | $117.31 | 1,124,100 | — | — |
| 2025-05-19 | $55.54 | $116.24 | 1,557,000 | — | — |
| 2025-05-16 | $57.18 | $119.67 | 773,100 | — | — |
| 2025-05-15 | $57.25 | $119.82 | 832,200 | — | — |
| 2025-05-14 | $55.36 | $115.86 | 930,900 | — | — |
| 2025-05-13 | $54.19 | $113.41 | 955,500 | — | — |
| 2025-05-12 | $51.68 | $108.16 | 1,390,400 | — | — |
| 2025-05-09 | $46.41 | $97.13 | 447,300 | — | — |
| 2025-05-08 | $47.29 | $98.97 | 929,000 | — | — |
| 2025-05-07 | $44.34 | $92.80 | 666,300 | — | — |
| 2025-05-06 | $42.66 | $89.28 | 656,800 | — | — |
| 2025-05-05 | $42.76 | $89.49 | 910,900 | — | — |
| 2025-05-02 | $42.74 | $89.45 | 578,300 | — | — |
| 2025-05-01 | $42.64 | $89.24 | 811,700 | — | — |
| 2025-04-30 | $42.70 | $89.37 | 845,700 | — | — |
| 2025-04-29 | $41.96 | $87.82 | 1,085,800 | — | — |
| 2025-04-28 | $43.20 | $90.41 | 534,500 | — | — |
| 2025-04-25 | $43.34 | $90.71 | 559,300 | — | — |
| 2025-04-24 | $43.24 | $90.50 | 1,023,600 | — | — |
| 2025-04-23 | $43.98 | $92.05 | 759,000 | — | — |
| 2025-04-22 | $44.54 | $93.22 | 872,100 | — | — |
| 2025-04-21 | $44.47 | $93.07 | 1,012,500 | — | — |
| 2025-04-17 | $43.57 | $91.19 | 967,400 | — | — |
| 2025-04-16 | $42.18 | $88.28 | 1,043,600 | — | — |
| 2025-04-15 | $43.31 | $90.64 | 1,050,400 | — | — |
| 2025-04-14 | $44.11 | $92.32 | 1,238,700 | — | — |
| 2025-04-11 | $40.97 | $85.75 | 1,189,500 | — | — |
| 2025-04-10 | $38.97 | $81.04 | 934,500 | — | — |
| 2025-04-09 | $39.18 | $81.47 | 1,772,100 | — | — |
| 2025-04-08 | $35.11 | $73.01 | 1,158,100 | — | — |
| 2025-04-07 | $36.65 | $76.21 | 1,393,200 | — | — |
| 2025-04-04 | $37.21 | $77.38 | 1,774,600 | — | — |
| 2025-04-03 | $36.08 | $75.03 | 2,048,500 | — | — |
| 2025-04-02 | $41.33 | $85.94 | 747,800 | — | — |
| 2025-04-01 | $41.01 | $85.28 | 1,017,600 | — | — |
| 2025-03-31 | $38.82 | $80.72 | 1,111,000 | — | — |
| 2025-03-28 | $40.02 | $83.22 | 835,300 | — | — |
| 2025-03-27 | $41.32 | $85.92 | 807,700 | — | — |
| 2025-03-26 | $39.84 | $82.85 | 782,500 | — | — |
| 2025-03-25 | $40.10 | $83.39 | 757,400 | — | — |
| 2025-03-24 | $41.02 | $85.30 | 1,090,800 | — | — |
| 2025-03-21 | $40.38 | $83.97 | 2,408,100 | — | — |
| 2025-03-20 | $40.85 | $84.95 | 922,400 | — | — |
| 2025-03-19 | $41.67 | $86.65 | 937,300 | — | — |
| 2025-03-18 | $40.26 | $83.72 | 1,060,900 | — | — |
| 2025-03-17 | $39.54 | $82.22 | 1,479,600 | — | — |
| 2025-03-14 | $40.26 | $83.72 | 1,030,500 | — | — |
| 2025-03-13 | $40.87 | $84.99 | 1,047,100 | — | — |
| 2025-03-12 | $43.79 | $91.06 | 1,010,900 | — | — |
| 2025-03-11 | $41.90 | $87.13 | 1,253,300 | — | — |
| 2025-03-10 | $44.34 | $92.20 | 1,703,400 | — | — |
| 2025-03-07 | $42.82 | $89.04 | 1,802,600 | — | — |
| 2025-03-06 | $43.34 | $90.12 | 2,830,700 | — | — |
| 2025-03-05 | $40.29 | $83.78 | 1,192,900 | — | — |
| 2025-03-04 | $39.91 | $82.99 | 918,900 | — | — |
| 2025-03-03 | $41.23 | $85.74 | 952,700 | — | — |
| 2025-02-28 | $45.29 | $94.18 | 687,400 | — | — |
| 2025-02-27 | $45.53 | $94.68 | 752,200 | — | — |
| 2025-02-26 | $45.53 | $94.68 | 810,900 | — | — |
| 2025-02-25 | $45.79 | $95.22 | 608,800 | — | — |
| 2025-02-24 | $46.53 | $96.76 | 629,900 | — | — |
| 2025-02-21 | $47.00 | $97.73 | 540,000 | — | — |
| 2025-02-20 | $48.31 | $100.46 | 556,000 | — | — |
| 2025-02-19 | $48.29 | $100.42 | 715,700 | — | — |
| 2025-02-18 | $48.93 | $101.75 | 949,500 | — | — |
| 2025-02-14 | $47.33 | $98.42 | 625,800 | — | — |
| 2025-02-13 | $49.41 | $102.75 | 784,600 | — | — |
| 2025-02-12 | $49.72 | $103.39 | 756,400 | — | — |
| 2025-02-11 | $52.44 | $109.05 | 501,800 | — | — |
| 2025-02-10 | $52.97 | $110.15 | 980,400 | — | — |
| 2025-02-07 | $57.50 | $119.57 | 983,500 | — | — |
| 2025-02-06 | $59.98 | $124.73 | 436,100 | — | — |
| 2025-02-05 | $59.91 | $124.58 | 501,900 | — | — |
| 2025-02-04 | $62.81 | $130.61 | 677,400 | — | — |
| 2025-02-03 | $63.35 | $131.73 | 853,200 | — | — |
| 2025-01-31 | $64.98 | $135.12 | 659,600 | — | — |
| 2025-01-30 | $64.71 | $134.56 | 465,200 | — | — |
| 2025-01-29 | $63.01 | $131.03 | 571,900 | — | — |
| 2025-01-28 | $62.67 | $130.32 | 570,500 | — | — |
| 2025-01-27 | $61.70 | $128.30 | 667,800 | — | — |
| 2025-01-24 | $60.11 | $125.00 | 532,900 | — | — |
| 2025-01-23 | $59.70 | $124.14 | 597,000 | — | — |
| 2025-01-22 | $60.31 | $125.41 | 579,600 | — | — |
| 2025-01-21 | $62.05 | $129.03 | 1,485,200 | — | — |
| 2025-01-17 | $54.73 | $113.81 | 741,000 | — | — |
| 2025-01-16 | $56.91 | $117.82 | 585,100 | — | — |
| 2025-01-15 | $57.57 | $119.19 | 601,700 | — | — |
| 2025-01-14 | $57.14 | $118.30 | 755,000 | — | — |
| 2025-01-13 | $56.30 | $116.56 | 1,219,900 | — | — |
| 2025-01-10 | $57.85 | $119.77 | 924,200 | — | — |
| 2025-01-08 | $57.28 | $118.59 | 1,050,400 | — | — |
| 2025-01-07 | $56.27 | $116.50 | 904,600 | — | — |
| 2025-01-06 | $59.09 | $122.34 | 981,200 | — | — |
| 2025-01-03 | $55.94 | $115.81 | 489,800 | — | — |
| 2025-01-02 | $54.92 | $113.70 | 584,900 | — | — |