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 | $50.71 | $812.65 | 25,700 | — | — |
| 2025-12-30 | $50.80 | $814.09 | 44,000 | — | — |
| 2025-12-29 | $50.76 | $813.45 | 53,200 | — | — |
| 2025-12-26 | $51.07 | $818.42 | 25,400 | — | — |
| 2025-12-24 | $51.20 | $820.50 | 11,800 | — | — |
| 2025-12-23 | $50.85 | $814.89 | 67,200 | — | — |
| 2025-12-22 | $50.86 | $815.05 | 46,200 | — | — |
| 2025-12-19 | $50.54 | $809.92 | 53,800 | — | — |
| 2025-12-18 | $50.30 | $806.08 | 40,700 | — | — |
| 2025-12-17 | $49.97 | $800.79 | 58,000 | — | — |
| 2025-12-16 | $50.50 | $809.28 | 47,200 | — | — |
| 2025-12-15 | $50.61 | $811.04 | 36,500 | — | — |
| 2025-12-12 | $50.61 | $811.04 | 48,300 | — | — |
| 2025-12-11 | $50.82 | $814.41 | 42,500 | — | — |
| 2025-12-10 | $50.59 | $810.72 | 42,900 | — | — |
| 2025-12-09 | $50.14 | $803.51 | 35,300 | — | — |
| 2025-12-08 | $50.29 | $805.92 | 36,200 | — | — |
| 2025-12-05 | $50.65 | $811.69 | 25,700 | — | — |
| 2025-12-04 | $50.46 | $808.64 | 13,000 | — | — |
| 2025-12-03 | $50.29 | $805.92 | 12,100 | — | — |
| 2025-12-02 | $50.11 | $803.03 | 28,700 | — | — |
| 2025-12-01 | $49.85 | $798.86 | 32,800 | — | — |
| 2025-11-28 | $50.05 | $802.07 | 17,600 | — | — |
| 2025-11-26 | $49.84 | $798.70 | 31,300 | — | — |
| 2025-11-25 | $49.50 | $793.26 | 82,700 | — | — |
| 2025-11-24 | $48.89 | $783.48 | 52,400 | — | — |
| 2025-11-21 | $48.48 | $776.91 | 96,600 | — | — |
| 2025-11-20 | $47.94 | $768.26 | 100,500 | — | — |
| 2025-11-19 | $48.38 | $775.31 | 30,500 | — | — |
| 2025-11-18 | $48.24 | $773.06 | 82,300 | — | — |
| 2025-11-17 | $48.28 | $773.71 | 103,000 | — | — |
| 2025-11-14 | $48.87 | $783.16 | 64,000 | — | — |
| 2025-11-13 | $51.03 | $778.51 | 81,500 | — | — |
| 2025-11-12 | $51.55 | $786.45 | 61,600 | — | — |
| 2025-11-11 | $51.73 | $789.19 | 43,400 | — | — |
| 2025-11-10 | $51.53 | $786.14 | 73,800 | — | — |
| 2025-11-07 | $51.01 | $778.21 | 74,700 | — | — |
| 2025-11-06 | $50.87 | $776.07 | 55,300 | — | — |
| 2025-11-05 | $51.29 | $782.48 | 36,300 | — | — |
| 2025-11-04 | $50.77 | $774.55 | 61,800 | — | — |
| 2025-11-03 | $51.05 | $778.82 | 40,100 | — | — |
| 2025-10-31 | $51.10 | $779.58 | 31,700 | — | — |
| 2025-10-30 | $50.92 | $776.83 | 67,400 | — | — |
| 2025-10-29 | $51.05 | $778.82 | 52,600 | — | — |
| 2025-10-28 | $51.45 | $784.92 | 50,500 | — | — |
| 2025-10-27 | $51.58 | $786.90 | 43,300 | — | — |
| 2025-10-24 | $51.10 | $779.58 | 45,800 | — | — |
| 2025-10-23 | $51.04 | $778.67 | 30,400 | — | — |
| 2025-10-22 | $50.76 | $774.39 | 27,200 | — | — |
| 2025-10-21 | $50.81 | $775.16 | 41,500 | — | — |
| 2025-10-20 | $50.84 | $775.61 | 10,300 | — | — |
| 2025-10-17 | $50.44 | $769.51 | 79,400 | — | — |
| 2025-10-16 | $50.20 | $765.85 | 66,500 | — | — |
| 2025-10-15 | $51.00 | $778.05 | 35,700 | — | — |
| 2025-10-14 | $51.39 | $784.00 | 17,700 | — | — |
| 2025-10-13 | $51.12 | $779.89 | 8,400 | — | — |
| 2025-10-10 | $50.63 | $772.41 | 67,100 | — | — |
| 2025-10-09 | $51.61 | $787.36 | 37,600 | — | — |
| 2025-10-08 | $51.95 | $792.55 | 18,600 | — | — |
| 2025-10-07 | $51.73 | $789.19 | 21,400 | — | — |
| 2025-10-06 | $51.84 | $790.87 | 32,300 | — | — |
| 2025-10-03 | $51.98 | $793.01 | 61,300 | — | — |
| 2025-10-02 | $51.33 | $783.09 | 20,600 | — | — |
| 2025-10-01 | $51.28 | $782.33 | 21,700 | — | — |
| 2025-09-30 | $51.37 | $783.70 | 29,100 | — | — |
| 2025-09-29 | $51.50 | $785.68 | 18,100 | — | — |
| 2025-09-26 | $51.61 | $787.36 | 26,900 | — | — |
| 2025-09-25 | $50.99 | $777.90 | 25,200 | — | — |
| 2025-09-24 | $51.17 | $780.65 | 19,300 | — | — |
| 2025-09-23 | $51.35 | $783.39 | 48,900 | — | — |
| 2025-09-22 | $51.70 | $788.73 | 48,400 | — | — |
| 2025-09-19 | $50.99 | $777.90 | 11,500 | — | — |
| 2025-09-18 | $51.09 | $779.43 | 34,900 | — | — |
| 2025-09-17 | $50.68 | $773.17 | 55,700 | — | — |
| 2025-09-16 | $50.54 | $771.04 | 13,400 | — | — |
| 2025-09-15 | $50.66 | $772.87 | 15,400 | — | — |
| 2025-09-12 | $50.76 | $774.39 | 33,500 | — | — |
| 2025-09-11 | $50.42 | $769.21 | 14,900 | — | — |
| 2025-09-10 | $50.16 | $765.24 | 12,600 | — | — |
| 2025-09-09 | $50.19 | $765.70 | 40,500 | — | — |
| 2025-09-08 | $50.09 | $764.17 | 15,500 | — | — |
| 2025-09-05 | $50.22 | $766.16 | 15,500 | — | — |
| 2025-09-04 | $50.57 | $771.49 | 28,600 | — | — |
| 2025-09-03 | $50.01 | $762.95 | 10,200 | — | — |
| 2025-09-02 | $49.98 | $762.49 | 22,100 | — | — |
| 2025-08-29 | $49.99 | $762.65 | 21,500 | — | — |
| 2025-08-28 | $49.97 | $762.34 | 11,100 | — | — |
| 2025-08-27 | $49.84 | $760.36 | 17,900 | — | — |
| 2025-08-26 | $49.98 | $762.49 | 21,700 | — | — |
| 2025-08-25 | $49.93 | $761.73 | 21,900 | — | — |
| 2025-08-22 | $49.96 | $762.19 | 36,400 | — | — |
| 2025-08-21 | $49.29 | $751.97 | 16,300 | — | — |
| 2025-08-20 | $49.51 | $755.32 | 38,400 | — | — |
| 2025-08-19 | $49.64 | $757.31 | 10,400 | — | — |
| 2025-08-18 | $49.64 | $757.31 | 16,600 | — | — |
| 2025-08-15 | $49.78 | $759.44 | 35,700 | — | — |
| 2025-08-14 | $49.80 | $759.75 | 17,300 | — | — |
| 2025-08-13 | $49.86 | $760.66 | 38,200 | — | — |
| 2025-08-12 | $49.55 | $755.93 | 17,600 | — | — |
| 2025-08-11 | $48.75 | $743.73 | 15,500 | — | — |
| 2025-08-08 | $48.90 | $746.02 | 26,500 | — | — |
| 2025-08-07 | $48.69 | $742.81 | 24,500 | — | — |
| 2025-08-06 | $48.57 | $740.98 | 28,800 | — | — |
| 2025-08-05 | $48.25 | $736.10 | 29,100 | — | — |
| 2025-08-04 | $48.35 | $737.63 | 25,100 | — | — |
| 2025-08-01 | $48.00 | $732.29 | 12,500 | — | — |
| 2025-07-31 | $48.69 | $742.81 | 5,900 | — | — |
| 2025-07-30 | $48.47 | $739.46 | 4,600 | — | — |
| 2025-07-29 | $48.50 | $739.92 | 5,200 | — | — |
| 2025-07-28 | $48.49 | $739.76 | 14,400 | — | — |
| 2025-07-25 | $48.68 | $742.66 | 11,600 | — | — |
| 2025-07-24 | $48.36 | $737.78 | 13,800 | — | — |
| 2025-07-23 | $48.43 | $738.85 | 10,000 | — | — |
| 2025-07-22 | $48.49 | $739.76 | 2,000 | — | — |
| 2025-07-21 | $48.50 | $739.92 | 10,500 | — | — |
| 2025-07-18 | $48.40 | $738.39 | 6,000 | — | — |
| 2025-07-17 | $48.00 | $732.29 | 22,400 | — | — |
| 2025-07-16 | $47.84 | $729.85 | 9,500 | — | — |
| 2025-07-15 | $47.92 | $731.07 | 5,100 | — | — |
| 2025-07-14 | $48.05 | $733.05 | 10,100 | — | — |
| 2025-07-11 | $48.14 | $734.42 | 13,800 | — | — |
| 2025-07-10 | $48.23 | $735.80 | 8,300 | — | — |
| 2025-07-09 | $48.26 | $736.25 | 9,100 | — | — |
| 2025-07-08 | $48.10 | $733.81 | 4,400 | — | — |
| 2025-07-07 | $47.94 | $731.37 | 18,000 | — | — |
| 2025-07-03 | $48.30 | $736.86 | 7,400 | — | — |
| 2025-07-02 | $48.20 | $735.34 | 4,900 | — | — |
| 2025-07-01 | $47.91 | $730.91 | 20,200 | — | — |
| 2025-06-30 | $47.86 | $730.15 | 16,100 | — | — |
| 2025-06-27 | $47.77 | $728.78 | 30,600 | — | — |
| 2025-06-26 | $47.47 | $724.20 | 49,400 | — | — |
| 2025-06-25 | $47.13 | $719.01 | 69,700 | — | — |
| 2025-06-24 | $47.59 | $726.03 | 15,900 | — | — |
| 2025-06-23 | $47.01 | $717.18 | 11,800 | — | — |
| 2025-06-20 | $47.00 | $717.03 | 6,400 | — | — |
| 2025-06-18 | $47.09 | $718.40 | 10,200 | — | — |
| 2025-06-17 | $46.95 | $716.27 | 31,200 | — | — |
| 2025-06-16 | $47.39 | $719.17 | 14,400 | — | — |
| 2025-06-13 | $46.85 | $710.97 | 29,100 | — | — |
| 2025-06-12 | $47.64 | $722.96 | 13,900 | — | — |
| 2025-06-11 | $47.14 | $715.37 | 33,200 | — | — |
| 2025-06-10 | $47.46 | $720.23 | 9,200 | — | — |
| 2025-06-09 | $47.56 | $721.75 | 8,900 | — | — |
| 2025-06-06 | $47.38 | $719.02 | 24,200 | — | — |
| 2025-06-05 | $47.13 | $715.22 | 19,600 | — | — |
| 2025-06-04 | $46.72 | $709.00 | 5,600 | — | — |
| 2025-06-03 | $46.69 | $708.54 | 5,200 | — | — |
| 2025-06-02 | $46.70 | $708.70 | 16,600 | — | — |
| 2025-05-30 | $46.47 | $705.21 | 4,600 | — | — |
| 2025-05-29 | $46.35 | $703.38 | 10,000 | — | — |
| 2025-05-28 | $46.24 | $701.72 | 23,300 | — | — |
| 2025-05-27 | $46.56 | $706.57 | 14,200 | — | — |
| 2025-05-23 | $45.95 | $697.31 | 5,100 | — | — |
| 2025-05-22 | $46.11 | $699.74 | 13,200 | — | — |
| 2025-05-21 | $46.49 | $705.51 | 24,900 | — | — |
| 2025-05-20 | $46.68 | $708.39 | 8,000 | — | — |
| 2025-05-19 | $46.75 | $709.45 | 7,600 | — | — |
| 2025-05-16 | $46.97 | $712.79 | 43,100 | — | — |
| 2025-05-15 | $47.00 | $713.25 | 45,300 | — | — |
| 2025-05-14 | $46.84 | $710.82 | 21,800 | — | — |
| 2025-05-13 | $47.02 | $713.55 | 20,300 | — | — |
| 2025-05-12 | $46.45 | $704.90 | 83,100 | — | — |
| 2025-05-09 | $45.37 | $688.51 | 11,100 | — | — |
| 2025-05-08 | $45.07 | $683.96 | 15,900 | — | — |
| 2025-05-07 | $44.76 | $679.26 | 20,400 | — | — |
| 2025-05-06 | $44.64 | $677.43 | 18,700 | — | — |
| 2025-05-05 | $44.84 | $680.47 | 41,900 | — | — |
| 2025-05-02 | $44.98 | $682.59 | 22,600 | — | — |
| 2025-05-01 | $44.60 | $676.83 | 73,400 | — | — |
| 2025-04-30 | $44.28 | $671.97 | 43,100 | — | — |
| 2025-04-29 | $44.39 | $673.64 | 26,600 | — | — |
| 2025-04-28 | $43.69 | $663.02 | 34,800 | — | — |
| 2025-04-25 | $43.71 | $663.32 | 23,500 | — | — |
| 2025-04-24 | $43.70 | $663.17 | 66,400 | — | — |
| 2025-04-23 | $43.25 | $656.34 | 22,900 | — | — |
| 2025-04-22 | $42.46 | $644.35 | 17,400 | — | — |
| 2025-04-21 | $41.62 | $631.60 | 30,500 | — | — |
| 2025-04-17 | $42.47 | $644.50 | 24,800 | — | — |
| 2025-04-16 | $42.70 | $647.99 | 22,800 | — | — |
| 2025-04-15 | $43.01 | $652.70 | 21,300 | — | — |
| 2025-04-14 | $43.39 | $658.46 | 31,200 | — | — |
| 2025-04-11 | $42.90 | $651.03 | 38,800 | — | — |
| 2025-04-10 | $42.60 | $646.48 | 120,500 | — | — |
| 2025-04-09 | $43.25 | $656.34 | 80,300 | — | — |
| 2025-04-08 | $40.74 | $618.25 | 55,900 | — | — |
| 2025-04-07 | $40.83 | $619.62 | 50,000 | — | — |
| 2025-04-04 | $41.05 | $622.95 | 91,500 | — | — |
| 2025-04-03 | $43.57 | $661.20 | 56,600 | — | — |
| 2025-04-02 | $45.05 | $683.66 | 19,700 | — | — |
| 2025-04-01 | $45.12 | $684.72 | 29,900 | — | — |
| 2025-03-31 | $44.96 | $682.29 | 15,900 | — | — |
| 2025-03-28 | $45.00 | $682.90 | 13,400 | — | — |
| 2025-03-27 | $45.44 | $689.57 | 10,800 | — | — |
| 2025-03-26 | $45.42 | $689.27 | 13,200 | — | — |
| 2025-03-25 | $45.85 | $695.80 | 12,700 | — | — |
| 2025-03-24 | $45.64 | $692.61 | 92,000 | — | — |
| 2025-03-21 | $45.30 | $687.45 | 12,200 | — | — |
| 2025-03-20 | $45.38 | $688.66 | 6,700 | — | — |
| 2025-03-19 | $45.40 | $688.97 | 12,700 | — | — |
| 2025-03-18 | $45.00 | $682.90 | 21,500 | — | — |
| 2025-03-17 | $45.33 | $687.91 | 14,800 | — | — |
| 2025-03-14 | $44.92 | $681.68 | 13,800 | — | — |
| 2025-03-13 | $44.41 | $673.94 | 16,400 | — | — |
| 2025-03-12 | $44.61 | $676.98 | 33,900 | — | — |
| 2025-03-11 | $44.51 | $675.46 | 20,900 | — | — |
| 2025-03-10 | $44.91 | $681.53 | 62,800 | — | — |
| 2025-03-07 | $45.60 | $692.00 | 56,800 | — | — |
| 2025-03-06 | $45.82 | $695.34 | 53,400 | — | — |
| 2025-03-05 | $46.25 | $701.87 | 25,100 | — | — |
| 2025-03-04 | $45.77 | $694.58 | 31,000 | — | — |
| 2025-03-03 | $46.30 | $702.63 | 58,700 | — | — |
| 2025-02-28 | $46.91 | $711.88 | 32,300 | — | — |
| 2025-02-27 | $46.60 | $707.18 | 26,500 | — | — |
| 2025-02-26 | $46.75 | $709.45 | 22,100 | — | — |
| 2025-02-25 | $46.73 | $709.15 | 56,100 | — | — |
| 2025-02-24 | $47.18 | $715.98 | 27,600 | — | — |
| 2025-02-21 | $47.25 | $717.04 | 12,900 | — | — |
| 2025-02-20 | $47.85 | $726.15 | 26,500 | — | — |
| 2025-02-19 | $48.17 | $731.00 | 22,400 | — | — |
| 2025-02-18 | $47.98 | $728.12 | 21,500 | — | — |
| 2025-02-14 | $48.00 | $728.42 | 13,700 | — | — |
| 2025-02-13 | $47.91 | $727.06 | 14,100 | — | — |
| 2025-02-12 | $47.60 | $722.35 | 12,400 | — | — |
| 2025-02-11 | $47.75 | $724.63 | 38,300 | — | — |
| 2025-02-10 | $47.65 | $723.11 | 36,900 | — | — |
| 2025-02-07 | $47.57 | $721.90 | 22,200 | — | — |
| 2025-02-06 | $47.90 | $726.91 | 11,000 | — | — |
| 2025-02-05 | $47.66 | $723.26 | 13,100 | — | — |
| 2025-02-04 | $47.75 | $724.63 | 27,600 | — | — |
| 2025-02-03 | $47.67 | $723.42 | 10,700 | — | — |
| 2025-01-31 | $47.66 | $723.26 | 10,000 | — | — |
| 2025-01-30 | $47.68 | $723.57 | 18,500 | — | — |
| 2025-01-29 | $47.37 | $718.86 | 22,600 | — | — |
| 2025-01-28 | $47.30 | $717.80 | 9,700 | — | — |
| 2025-01-27 | $47.07 | $714.31 | 26,500 | — | — |
| 2025-01-24 | $47.36 | $718.71 | 6,000 | — | — |
| 2025-01-23 | $47.44 | $719.93 | 10,000 | — | — |
| 2025-01-22 | $47.41 | $719.47 | 11,700 | — | — |
| 2025-01-21 | $47.06 | $714.16 | 11,800 | — | — |
| 2025-01-17 | $46.77 | $709.76 | 26,000 | — | — |
| 2025-01-16 | $46.49 | $705.51 | 24,200 | — | — |
| 2025-01-15 | $46.06 | $698.98 | 64,100 | — | — |
| 2025-01-14 | $45.30 | $687.45 | 38,600 | — | — |
| 2025-01-13 | $44.88 | $681.08 | 31,400 | — | — |
| 2025-01-10 | $44.80 | $679.86 | 54,700 | — | — |
| 2025-01-08 | $45.53 | $690.94 | 12,000 | — | — |
| 2025-01-07 | $45.60 | $692.00 | 22,900 | — | — |
| 2025-01-06 | $45.70 | $693.52 | 23,200 | — | — |
| 2025-01-03 | $45.58 | $691.70 | 26,300 | — | — |
| 2025-01-02 | $45.36 | $688.36 | 76,300 | — | — |