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 | $42.87 | $70.03 | 94,200 | — | — |
| 2025-12-30 | $43.41 | $70.91 | 116,800 | — | — |
| 2025-12-29 | $44.00 | $71.88 | 126,300 | — | — |
| 2025-12-26 | $44.45 | $72.61 | 130,100 | — | — |
| 2025-12-24 | $44.38 | $72.43 | 68,700 | — | — |
| 2025-12-23 | $43.99 | $71.80 | 144,000 | — | — |
| 2025-12-22 | $43.88 | $71.62 | 175,300 | — | — |
| 2025-12-19 | $43.83 | $71.54 | 759,300 | — | — |
| 2025-12-18 | $43.95 | $71.73 | 171,400 | — | — |
| 2025-12-17 | $43.47 | $70.95 | 190,100 | — | — |
| 2025-12-16 | $44.52 | $72.66 | 311,400 | — | — |
| 2025-12-15 | $44.13 | $72.02 | 173,700 | — | — |
| 2025-12-12 | $44.47 | $72.58 | 139,900 | — | — |
| 2025-12-11 | $45.52 | $74.29 | 191,200 | — | — |
| 2025-12-10 | $44.74 | $73.02 | 294,100 | — | — |
| 2025-12-09 | $43.11 | $70.36 | 221,700 | — | — |
| 2025-12-08 | $43.71 | $71.34 | 326,800 | — | — |
| 2025-12-05 | $44.46 | $72.56 | 105,100 | — | — |
| 2025-12-04 | $44.33 | $72.35 | 166,500 | — | — |
| 2025-12-03 | $45.13 | $73.66 | 205,300 | — | — |
| 2025-12-02 | $43.66 | $71.26 | 169,500 | — | — |
| 2025-12-01 | $42.50 | $69.36 | 184,700 | — | — |
| 2025-11-28 | $42.33 | $69.09 | 86,800 | — | — |
| 2025-11-26 | $42.58 | $69.50 | 194,200 | — | — |
| 2025-11-25 | $42.51 | $69.38 | 174,600 | — | — |
| 2025-11-24 | $42.31 | $69.05 | 225,500 | — | — |
| 2025-11-21 | $41.80 | $68.22 | 200,100 | — | — |
| 2025-11-20 | $40.29 | $65.76 | 191,300 | — | — |
| 2025-11-19 | $41.93 | $68.43 | 155,000 | — | — |
| 2025-11-18 | $41.35 | $67.49 | 177,300 | — | — |
| 2025-11-17 | $41.04 | $66.98 | 203,700 | — | — |
| 2025-11-14 | $42.35 | $69.12 | 216,000 | — | — |
| 2025-11-13 | $42.45 | $69.28 | 221,800 | — | — |
| 2025-11-12 | $42.34 | $69.10 | 231,000 | — | — |
| 2025-11-11 | $41.36 | $67.50 | 116,700 | — | — |
| 2025-11-10 | $41.30 | $67.41 | 183,000 | — | — |
| 2025-11-07 | $40.72 | $66.46 | 252,500 | — | — |
| 2025-11-06 | $41.01 | $66.93 | 200,900 | — | — |
| 2025-11-05 | $43.26 | $70.60 | 178,200 | — | — |
| 2025-11-04 | $41.95 | $68.47 | 266,600 | — | — |
| 2025-11-03 | $41.64 | $67.96 | 304,400 | — | — |
| 2025-10-31 | $41.51 | $67.75 | 189,900 | — | — |
| 2025-10-30 | $40.76 | $66.52 | 265,700 | — | — |
| 2025-10-29 | $41.13 | $67.13 | 343,800 | — | — |
| 2025-10-28 | $40.51 | $66.12 | 394,000 | — | — |
| 2025-10-27 | $42.44 | $69.27 | 321,700 | — | — |
| 2025-10-24 | $42.16 | $68.81 | 233,900 | — | — |
| 2025-10-23 | $42.16 | $68.81 | 185,200 | — | — |
| 2025-10-22 | $40.98 | $66.88 | 228,900 | — | — |
| 2025-10-21 | $41.30 | $67.41 | 161,400 | — | — |
| 2025-10-20 | $41.22 | $67.28 | 171,200 | — | — |
| 2025-10-17 | $40.03 | $65.33 | 283,500 | — | — |
| 2025-10-16 | $41.01 | $66.93 | 301,900 | — | — |
| 2025-10-15 | $39.67 | $64.75 | 208,300 | — | — |
| 2025-10-14 | $38.24 | $62.41 | 352,700 | — | — |
| 2025-10-13 | $36.47 | $59.52 | 300,700 | — | — |
| 2025-10-10 | $36.74 | $59.96 | 191,200 | — | — |
| 2025-10-09 | $38.31 | $62.53 | 145,700 | — | — |
| 2025-10-08 | $38.77 | $63.28 | 125,200 | — | — |
| 2025-10-07 | $38.29 | $62.49 | 287,100 | — | — |
| 2025-10-06 | $40.09 | $65.43 | 210,400 | — | — |
| 2025-10-03 | $39.67 | $64.75 | 132,600 | — | — |
| 2025-10-02 | $39.75 | $64.88 | 106,400 | — | — |
| 2025-10-01 | $39.59 | $64.62 | 185,700 | — | — |
| 2025-09-30 | $39.94 | $65.19 | 218,000 | — | — |
| 2025-09-29 | $38.78 | $63.29 | 214,400 | — | — |
| 2025-09-26 | $39.32 | $64.17 | 192,700 | — | — |
| 2025-09-25 | $39.69 | $64.71 | 231,500 | — | — |
| 2025-09-24 | $40.86 | $66.62 | 142,100 | — | — |
| 2025-09-23 | $41.66 | $67.93 | 122,600 | — | — |
| 2025-09-22 | $41.84 | $68.22 | 231,400 | — | — |
| 2025-09-19 | $41.71 | $68.01 | 677,100 | — | — |
| 2025-09-18 | $42.66 | $69.56 | 145,700 | — | — |
| 2025-09-17 | $41.43 | $67.55 | 133,300 | — | — |
| 2025-09-16 | $41.67 | $67.94 | 135,600 | — | — |
| 2025-09-15 | $42.06 | $68.58 | 125,300 | — | — |
| 2025-09-12 | $41.71 | $68.01 | 99,300 | — | — |
| 2025-09-11 | $42.74 | $69.69 | 190,400 | — | — |
| 2025-09-10 | $41.46 | $67.60 | 130,100 | — | — |
| 2025-09-09 | $41.23 | $67.22 | 95,800 | — | — |
| 2025-09-08 | $42.11 | $68.66 | 112,700 | — | — |
| 2025-09-05 | $42.35 | $69.05 | 110,200 | — | — |
| 2025-09-04 | $42.59 | $69.44 | 124,900 | — | — |
| 2025-09-03 | $41.96 | $68.41 | 120,300 | — | — |
| 2025-09-02 | $42.08 | $68.61 | 140,300 | — | — |
| 2025-08-29 | $42.49 | $69.28 | 141,500 | — | — |
| 2025-08-28 | $42.93 | $70.00 | 130,100 | — | — |
| 2025-08-27 | $42.62 | $69.49 | 121,000 | — | — |
| 2025-08-26 | $42.60 | $69.46 | 181,400 | — | — |
| 2025-08-25 | $42.79 | $69.77 | 154,500 | — | — |
| 2025-08-22 | $43.54 | $70.99 | 152,900 | — | — |
| 2025-08-21 | $41.54 | $67.73 | 133,400 | — | — |
| 2025-08-20 | $41.55 | $67.75 | 194,200 | — | — |
| 2025-08-19 | $41.61 | $67.84 | 129,400 | — | — |
| 2025-08-18 | $41.31 | $67.35 | 112,800 | — | — |
| 2025-08-15 | $40.97 | $66.80 | 117,300 | — | — |
| 2025-08-14 | $41.55 | $67.75 | 136,600 | — | — |
| 2025-08-13 | $42.59 | $69.44 | 248,800 | — | — |
| 2025-08-12 | $41.40 | $67.50 | 169,900 | — | — |
| 2025-08-11 | $39.61 | $64.58 | 233,100 | — | — |
| 2025-08-08 | $39.18 | $63.88 | 127,400 | — | — |
| 2025-08-07 | $38.57 | $62.89 | 129,600 | — | — |
| 2025-08-06 | $38.41 | $62.63 | 220,000 | — | — |
| 2025-08-05 | $38.93 | $63.47 | 182,600 | — | — |
| 2025-08-04 | $38.99 | $63.57 | 162,900 | — | — |
| 2025-08-01 | $38.44 | $62.68 | 236,600 | — | — |
| 2025-07-31 | $39.19 | $63.90 | 241,800 | — | — |
| 2025-07-30 | $40.47 | $65.98 | 261,500 | — | — |
| 2025-07-29 | $41.25 | $67.26 | 269,600 | — | — |
| 2025-07-28 | $41.53 | $67.71 | 249,000 | — | — |
| 2025-07-25 | $41.43 | $67.55 | 367,100 | — | — |
| 2025-07-24 | $42.00 | $68.48 | 530,500 | — | — |
| 2025-07-23 | $40.44 | $65.94 | 536,800 | — | — |
| 2025-07-22 | $40.71 | $66.38 | 318,100 | — | — |
| 2025-07-21 | $40.67 | $66.31 | 319,300 | — | — |
| 2025-07-18 | $41.02 | $66.88 | 230,300 | — | — |
| 2025-07-17 | $41.91 | $68.33 | 335,800 | — | — |
| 2025-07-16 | $41.50 | $67.66 | 327,100 | — | — |
| 2025-07-15 | $41.14 | $67.08 | 266,800 | — | — |
| 2025-07-14 | $41.57 | $67.78 | 109,400 | — | — |
| 2025-07-11 | $41.90 | $68.32 | 157,400 | — | — |
| 2025-07-10 | $42.80 | $69.78 | 165,800 | — | — |
| 2025-07-09 | $43.27 | $70.55 | 142,800 | — | — |
| 2025-07-08 | $43.23 | $70.48 | 239,800 | — | — |
| 2025-07-07 | $43.07 | $70.22 | 167,500 | — | — |
| 2025-07-03 | $44.62 | $72.75 | 82,300 | — | — |
| 2025-07-02 | $44.51 | $72.57 | 234,800 | — | — |
| 2025-07-01 | $43.33 | $70.65 | 106,200 | — | — |
| 2025-06-30 | $42.61 | $69.47 | 165,300 | — | — |
| 2025-06-27 | $43.62 | $71.12 | 699,100 | — | — |
| 2025-06-26 | $43.44 | $70.76 | 101,500 | — | — |
| 2025-06-25 | $42.95 | $69.96 | 176,000 | — | — |
| 2025-06-24 | $43.30 | $70.53 | 222,000 | — | — |
| 2025-06-23 | $42.17 | $68.69 | 164,800 | — | — |
| 2025-06-20 | $41.21 | $67.13 | 306,700 | — | — |
| 2025-06-18 | $41.38 | $67.41 | 82,000 | — | — |
| 2025-06-17 | $41.48 | $67.57 | 159,000 | — | — |
| 2025-06-16 | $41.85 | $68.17 | 147,300 | — | — |
| 2025-06-13 | $41.17 | $67.06 | 116,500 | — | — |
| 2025-06-12 | $42.55 | $69.31 | 142,800 | — | — |
| 2025-06-11 | $42.68 | $69.52 | 155,400 | — | — |
| 2025-06-10 | $43.26 | $70.47 | 117,000 | — | — |
| 2025-06-09 | $42.94 | $69.95 | 138,300 | — | — |
| 2025-06-06 | $41.86 | $68.19 | 99,100 | — | — |
| 2025-06-05 | $41.41 | $67.46 | 105,000 | — | — |
| 2025-06-04 | $41.65 | $67.85 | 134,000 | — | — |
| 2025-06-03 | $41.70 | $67.93 | 114,100 | — | — |
| 2025-06-02 | $40.45 | $65.89 | 115,000 | — | — |
| 2025-05-30 | $40.69 | $66.28 | 163,700 | — | — |
| 2025-05-29 | $40.80 | $66.46 | 138,000 | — | — |
| 2025-05-28 | $40.32 | $65.68 | 109,600 | — | — |
| 2025-05-27 | $41.13 | $67.00 | 158,300 | — | — |
| 2025-05-23 | $39.67 | $64.62 | 173,000 | — | — |
| 2025-05-22 | $40.50 | $65.97 | 197,900 | — | — |
| 2025-05-21 | $41.00 | $66.79 | 137,000 | — | — |
| 2025-05-20 | $42.17 | $68.69 | 332,700 | — | — |
| 2025-05-19 | $42.68 | $69.52 | 99,300 | — | — |
| 2025-05-16 | $43.22 | $70.40 | 138,100 | — | — |
| 2025-05-15 | $42.74 | $69.62 | 145,400 | — | — |
| 2025-05-14 | $42.93 | $69.93 | 147,600 | — | — |
| 2025-05-13 | $43.38 | $70.66 | 124,300 | — | — |
| 2025-05-12 | $42.41 | $69.08 | 294,000 | — | — |
| 2025-05-09 | $39.91 | $65.01 | 166,400 | — | — |
| 2025-05-08 | $40.02 | $65.19 | 133,400 | — | — |
| 2025-05-07 | $39.19 | $63.84 | 141,200 | — | — |
| 2025-05-06 | $38.88 | $63.33 | 150,900 | — | — |
| 2025-05-05 | $39.02 | $63.56 | 185,200 | — | — |
| 2025-05-02 | $39.81 | $64.85 | 196,400 | — | — |
| 2025-05-01 | $38.71 | $63.06 | 270,900 | — | — |
| 2025-04-30 | $38.08 | $62.03 | 285,400 | — | — |
| 2025-04-29 | $39.89 | $64.98 | 258,300 | — | — |
| 2025-04-28 | $39.80 | $64.83 | 133,700 | — | — |
| 2025-04-25 | $40.10 | $65.32 | 112,600 | — | — |
| 2025-04-24 | $40.18 | $65.45 | 136,100 | — | — |
| 2025-04-23 | $38.81 | $63.22 | 195,000 | — | — |
| 2025-04-22 | $38.05 | $61.98 | 175,300 | — | — |
| 2025-04-21 | $37.35 | $60.84 | 196,100 | — | — |
| 2025-04-17 | $37.58 | $61.22 | 200,200 | — | — |
| 2025-04-16 | $36.79 | $59.93 | 194,900 | — | — |
| 2025-04-15 | $37.34 | $60.83 | 251,000 | — | — |
| 2025-04-14 | $37.10 | $60.43 | 266,900 | — | — |
| 2025-04-11 | $37.13 | $60.48 | 208,300 | — | — |
| 2025-04-10 | $37.15 | $60.52 | 225,700 | — | — |
| 2025-04-09 | $38.39 | $62.54 | 453,500 | — | — |
| 2025-04-08 | $34.96 | $56.95 | 351,000 | — | — |
| 2025-04-07 | $35.90 | $58.48 | 433,800 | — | — |
| 2025-04-04 | $36.05 | $58.72 | 356,300 | — | — |
| 2025-04-03 | $37.38 | $60.89 | 277,800 | — | — |
| 2025-04-02 | $41.78 | $68.06 | 250,700 | — | — |
| 2025-04-01 | $41.09 | $66.93 | 196,000 | — | — |
| 2025-03-31 | $41.55 | $67.68 | 263,600 | — | — |
| 2025-03-28 | $42.16 | $68.68 | 112,800 | — | — |
| 2025-03-27 | $43.04 | $70.05 | 106,700 | — | — |
| 2025-03-26 | $43.36 | $70.57 | 102,700 | — | — |
| 2025-03-25 | $43.67 | $71.07 | 134,600 | — | — |
| 2025-03-24 | $43.82 | $71.31 | 157,100 | — | — |
| 2025-03-21 | $42.37 | $68.95 | 319,900 | — | — |
| 2025-03-20 | $42.95 | $69.90 | 134,600 | — | — |
| 2025-03-19 | $43.35 | $70.55 | 103,300 | — | — |
| 2025-03-18 | $42.60 | $69.33 | 122,000 | — | — |
| 2025-03-17 | $42.92 | $69.85 | 106,200 | — | — |
| 2025-03-14 | $42.45 | $69.09 | 126,800 | — | — |
| 2025-03-13 | $41.45 | $67.46 | 150,000 | — | — |
| 2025-03-12 | $42.49 | $69.15 | 124,700 | — | — |
| 2025-03-11 | $42.68 | $69.46 | 185,400 | — | — |
| 2025-03-10 | $43.02 | $70.01 | 200,100 | — | — |
| 2025-03-07 | $43.88 | $71.41 | 207,700 | — | — |
| 2025-03-06 | $43.26 | $70.40 | 180,800 | — | — |
| 2025-03-05 | $43.37 | $70.58 | 138,700 | — | — |
| 2025-03-04 | $42.37 | $68.95 | 145,400 | — | — |
| 2025-03-03 | $42.83 | $69.70 | 148,700 | — | — |
| 2025-02-28 | $44.66 | $72.68 | 177,800 | — | — |
| 2025-02-27 | $44.31 | $72.11 | 105,900 | — | — |
| 2025-02-26 | $45.24 | $73.63 | 119,200 | — | — |
| 2025-02-25 | $45.21 | $73.58 | 161,100 | — | — |
| 2025-02-24 | $45.07 | $73.35 | 154,600 | — | — |
| 2025-02-21 | $45.80 | $74.54 | 142,800 | — | — |
| 2025-02-20 | $46.41 | $75.53 | 108,100 | — | — |
| 2025-02-19 | $46.17 | $75.14 | 133,000 | — | — |
| 2025-02-18 | $46.69 | $75.99 | 117,000 | — | — |
| 2025-02-14 | $46.23 | $75.24 | 110,500 | — | — |
| 2025-02-13 | $46.50 | $75.68 | 99,800 | — | — |
| 2025-02-12 | $45.71 | $74.39 | 119,800 | — | — |
| 2025-02-11 | $46.41 | $75.53 | 118,600 | — | — |
| 2025-02-10 | $46.55 | $75.76 | 224,900 | — | — |
| 2025-02-07 | $46.47 | $75.63 | 163,500 | — | — |
| 2025-02-06 | $47.58 | $77.43 | 283,700 | — | — |
| 2025-02-05 | $47.96 | $78.05 | 195,400 | — | — |
| 2025-02-04 | $47.07 | $76.60 | 221,900 | — | — |
| 2025-02-03 | $49.27 | $80.18 | 186,000 | — | — |
| 2025-01-31 | $51.09 | $83.15 | 130,400 | — | — |
| 2025-01-30 | $51.23 | $83.37 | 98,300 | — | — |
| 2025-01-29 | $51.08 | $83.13 | 100,500 | — | — |
| 2025-01-28 | $51.32 | $83.52 | 178,600 | — | — |
| 2025-01-27 | $51.06 | $83.10 | 282,000 | — | — |
| 2025-01-24 | $52.25 | $85.03 | 184,700 | — | — |
| 2025-01-23 | $51.54 | $83.88 | 118,100 | — | — |
| 2025-01-22 | $52.95 | $86.17 | 103,800 | — | — |
| 2025-01-21 | $52.84 | $85.99 | 83,600 | — | — |
| 2025-01-17 | $51.64 | $84.04 | 77,400 | — | — |
| 2025-01-16 | $51.39 | $83.63 | 80,400 | — | — |
| 2025-01-15 | $51.61 | $83.99 | 99,500 | — | — |
| 2025-01-14 | $50.73 | $82.56 | 123,200 | — | — |
| 2025-01-13 | $49.71 | $80.90 | 128,900 | — | — |
| 2025-01-10 | $49.90 | $81.21 | 163,800 | — | — |
| 2025-01-08 | $51.51 | $83.83 | 125,500 | — | — |
| 2025-01-07 | $51.92 | $84.50 | 105,400 | — | — |
| 2025-01-06 | $52.26 | $85.05 | 125,600 | — | — |
| 2025-01-03 | $52.48 | $85.41 | 171,300 | — | — |
| 2025-01-02 | $51.89 | $84.45 | 91,400 | — | — |