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 | $47.07 | $126.65 | 378,800 | — | — |
| 2025-12-30 | $47.80 | $128.62 | 374,600 | — | — |
| 2025-12-29 | $47.94 | $128.99 | 473,400 | — | — |
| 2025-12-26 | $48.35 | $130.10 | 379,000 | — | — |
| 2025-12-24 | $48.46 | $130.39 | 266,800 | — | — |
| 2025-12-23 | $47.99 | $129.13 | 485,400 | — | — |
| 2025-12-22 | $47.92 | $128.94 | 567,700 | — | — |
| 2025-12-19 | $47.20 | $127.00 | 1,180,900 | — | — |
| 2025-12-18 | $46.59 | $125.36 | 1,078,800 | — | — |
| 2025-12-17 | $46.86 | $126.09 | 785,400 | — | — |
| 2025-12-16 | $48.42 | $130.28 | 825,000 | — | — |
| 2025-12-15 | $49.71 | $133.75 | 1,209,500 | — | — |
| 2025-12-12 | $51.79 | $139.35 | 1,715,800 | — | — |
| 2025-12-11 | $54.57 | $146.83 | 778,400 | — | — |
| 2025-12-10 | $57.13 | $153.72 | 635,600 | — | — |
| 2025-12-09 | $56.63 | $152.37 | 647,600 | — | — |
| 2025-12-08 | $57.40 | $154.45 | 377,700 | — | — |
| 2025-12-05 | $58.10 | $156.33 | 522,000 | — | — |
| 2025-12-04 | $58.35 | $157.00 | 384,100 | — | — |
| 2025-12-03 | $57.31 | $154.20 | 276,100 | — | — |
| 2025-12-02 | $56.00 | $150.68 | 329,700 | — | — |
| 2025-12-01 | $56.02 | $150.73 | 411,700 | — | — |
| 2025-11-28 | $56.30 | $151.49 | 500,900 | — | — |
| 2025-11-26 | $56.25 | $150.89 | 381,200 | — | — |
| 2025-11-25 | $56.44 | $151.40 | 436,300 | — | — |
| 2025-11-24 | $54.79 | $146.98 | 344,000 | — | — |
| 2025-11-21 | $54.30 | $145.66 | 324,700 | — | — |
| 2025-11-20 | $53.29 | $142.95 | 511,200 | — | — |
| 2025-11-19 | $54.98 | $147.49 | 459,600 | — | — |
| 2025-11-18 | $55.84 | $149.79 | 505,300 | — | — |
| 2025-11-17 | $56.59 | $151.81 | 398,800 | — | — |
| 2025-11-14 | $58.59 | $157.17 | 263,100 | — | — |
| 2025-11-13 | $60.17 | $161.41 | 553,200 | — | — |
| 2025-11-12 | $61.76 | $165.68 | 336,900 | — | — |
| 2025-11-11 | $61.28 | $164.39 | 311,400 | — | — |
| 2025-11-10 | $62.58 | $167.87 | 489,000 | — | — |
| 2025-11-07 | $62.45 | $167.53 | 454,500 | — | — |
| 2025-11-06 | $61.35 | $164.58 | 816,500 | — | — |
| 2025-11-05 | $64.20 | $172.22 | 554,900 | — | — |
| 2025-11-04 | $63.13 | $169.35 | 389,700 | — | — |
| 2025-11-03 | $64.14 | $172.06 | 548,300 | — | — |
| 2025-10-31 | $63.25 | $169.67 | 588,800 | — | — |
| 2025-10-30 | $64.21 | $172.25 | 341,100 | — | — |
| 2025-10-29 | $64.98 | $174.31 | 329,200 | — | — |
| 2025-10-28 | $65.04 | $174.47 | 337,200 | — | — |
| 2025-10-27 | $65.65 | $176.11 | 350,400 | — | — |
| 2025-10-24 | $66.02 | $177.10 | 360,200 | — | — |
| 2025-10-23 | $66.55 | $178.52 | 226,500 | — | — |
| 2025-10-22 | $65.89 | $176.75 | 271,700 | — | — |
| 2025-10-21 | $67.35 | $180.67 | 285,400 | — | — |
| 2025-10-20 | $67.46 | $180.97 | 264,800 | — | — |
| 2025-10-17 | $66.86 | $179.36 | 307,600 | — | — |
| 2025-10-16 | $66.77 | $179.11 | 388,500 | — | — |
| 2025-10-15 | $67.60 | $181.34 | 297,300 | — | — |
| 2025-10-14 | $66.89 | $179.44 | 683,900 | — | — |
| 2025-10-13 | $66.43 | $178.20 | 328,600 | — | — |
| 2025-10-10 | $65.57 | $175.90 | 304,700 | — | — |
| 2025-10-09 | $68.09 | $182.66 | 498,300 | — | — |
| 2025-10-08 | $68.91 | $184.86 | 354,500 | — | — |
| 2025-10-07 | $67.39 | $180.78 | 455,500 | — | — |
| 2025-10-06 | $67.54 | $181.18 | 352,100 | — | — |
| 2025-10-03 | $66.47 | $178.31 | 528,200 | — | — |
| 2025-10-02 | $65.95 | $176.92 | 347,700 | — | — |
| 2025-10-01 | $66.03 | $177.13 | 472,000 | — | — |
| 2025-09-30 | $67.07 | $179.92 | 494,100 | — | — |
| 2025-09-29 | $64.93 | $174.18 | 538,900 | — | — |
| 2025-09-26 | $65.07 | $174.55 | 567,800 | — | — |
| 2025-09-25 | $63.33 | $169.89 | 484,600 | — | — |
| 2025-09-24 | $62.56 | $167.82 | 743,400 | — | — |
| 2025-09-23 | $64.77 | $173.75 | 1,382,800 | — | — |
| 2025-09-22 | $56.48 | $151.51 | 385,000 | — | — |
| 2025-09-19 | $56.47 | $151.48 | 739,000 | — | — |
| 2025-09-18 | $57.62 | $154.57 | 785,800 | — | — |
| 2025-09-17 | $56.81 | $152.40 | 440,200 | — | — |
| 2025-09-16 | $58.95 | $158.14 | 440,500 | — | — |
| 2025-09-15 | $59.46 | $159.51 | 401,200 | — | — |
| 2025-09-12 | $60.31 | $161.79 | 376,900 | — | — |
| 2025-09-11 | $61.93 | $166.13 | 328,800 | — | — |
| 2025-09-10 | $60.84 | $163.21 | 283,000 | — | — |
| 2025-09-09 | $60.72 | $162.89 | 272,800 | — | — |
| 2025-09-08 | $61.61 | $165.27 | 350,400 | — | — |
| 2025-09-05 | $61.10 | $163.90 | 474,200 | — | — |
| 2025-09-04 | $61.72 | $165.57 | 351,300 | — | — |
| 2025-09-03 | $60.75 | $162.97 | 462,600 | — | — |
| 2025-09-02 | $59.28 | $159.02 | 310,300 | — | — |
| 2025-08-29 | $59.73 | $160.23 | 392,300 | — | — |
| 2025-08-28 | $60.29 | $161.28 | 481,100 | — | — |
| 2025-08-27 | $61.00 | $163.17 | 545,100 | — | — |
| 2025-08-26 | $62.28 | $166.60 | 585,600 | — | — |
| 2025-08-25 | $62.50 | $167.19 | 321,100 | — | — |
| 2025-08-22 | $63.33 | $169.41 | 375,100 | — | — |
| 2025-08-21 | $60.15 | $160.90 | 295,500 | — | — |
| 2025-08-20 | $60.20 | $161.03 | 516,600 | — | — |
| 2025-08-19 | $60.55 | $161.97 | 336,000 | — | — |
| 2025-08-18 | $60.21 | $161.06 | 362,200 | — | — |
| 2025-08-15 | $59.65 | $159.56 | 450,200 | — | — |
| 2025-08-14 | $60.37 | $161.49 | 461,700 | — | — |
| 2025-08-13 | $61.73 | $165.13 | 329,400 | — | — |
| 2025-08-12 | $60.23 | $161.12 | 310,700 | — | — |
| 2025-08-11 | $59.57 | $159.35 | 446,900 | — | — |
| 2025-08-08 | $60.59 | $162.08 | 584,600 | — | — |
| 2025-08-07 | $57.17 | $152.93 | 911,700 | — | — |
| 2025-08-06 | $56.37 | $150.79 | 441,700 | — | — |
| 2025-08-05 | $57.32 | $153.33 | 381,400 | — | — |
| 2025-08-04 | $57.29 | $153.25 | 341,700 | — | — |
| 2025-08-01 | $57.09 | $152.72 | 391,900 | — | — |
| 2025-07-31 | $59.34 | $158.73 | 344,200 | — | — |
| 2025-07-30 | $60.00 | $160.50 | 421,900 | — | — |
| 2025-07-29 | $60.56 | $162.00 | 286,100 | — | — |
| 2025-07-28 | $59.69 | $159.67 | 369,200 | — | — |
| 2025-07-25 | $59.45 | $159.03 | 310,700 | — | — |
| 2025-07-24 | $58.50 | $156.49 | 290,700 | — | — |
| 2025-07-23 | $59.69 | $159.67 | 373,200 | — | — |
| 2025-07-22 | $57.63 | $154.16 | 346,900 | — | — |
| 2025-07-21 | $57.15 | $152.88 | 245,600 | — | — |
| 2025-07-18 | $57.26 | $153.17 | 327,200 | — | — |
| 2025-07-17 | $57.35 | $153.41 | 235,600 | — | — |
| 2025-07-16 | $56.45 | $151.00 | 255,000 | — | — |
| 2025-07-15 | $56.30 | $150.60 | 182,400 | — | — |
| 2025-07-14 | $57.48 | $153.76 | 221,100 | — | — |
| 2025-07-11 | $58.61 | $156.78 | 253,500 | — | — |
| 2025-07-10 | $59.30 | $158.63 | 352,100 | — | — |
| 2025-07-09 | $57.45 | $153.68 | 228,800 | — | — |
| 2025-07-08 | $56.73 | $151.75 | 303,700 | — | — |
| 2025-07-07 | $55.39 | $148.17 | 267,100 | — | — |
| 2025-07-03 | $56.51 | $151.16 | 318,200 | — | — |
| 2025-07-02 | $56.68 | $151.62 | 320,400 | — | — |
| 2025-07-01 | $55.36 | $148.09 | 452,900 | — | — |
| 2025-06-30 | $53.90 | $144.18 | 498,700 | — | — |
| 2025-06-27 | $53.72 | $143.70 | 891,100 | — | — |
| 2025-06-26 | $55.58 | $148.68 | 491,300 | — | — |
| 2025-06-25 | $54.68 | $146.27 | 486,100 | — | — |
| 2025-06-24 | $54.16 | $144.88 | 541,500 | — | — |
| 2025-06-23 | $54.35 | $145.39 | 446,900 | — | — |
| 2025-06-20 | $54.55 | $145.92 | 632,600 | — | — |
| 2025-06-18 | $54.54 | $145.89 | 545,300 | — | — |
| 2025-06-17 | $56.66 | $151.57 | 1,365,000 | — | — |
| 2025-06-16 | $56.58 | $151.35 | 1,466,600 | — | — |
| 2025-06-13 | $54.47 | $145.71 | 439,600 | — | — |
| 2025-06-12 | $55.26 | $147.82 | 201,700 | — | — |
| 2025-06-11 | $55.69 | $148.97 | 363,100 | — | — |
| 2025-06-10 | $56.23 | $150.42 | 425,900 | — | — |
| 2025-06-09 | $55.52 | $148.52 | 441,400 | — | — |
| 2025-06-06 | $54.09 | $144.69 | 352,100 | — | — |
| 2025-06-05 | $53.23 | $142.39 | 296,200 | — | — |
| 2025-06-04 | $53.44 | $142.95 | 317,300 | — | — |
| 2025-06-03 | $54.00 | $144.45 | 334,300 | — | — |
| 2025-06-02 | $53.30 | $142.58 | 392,900 | — | — |
| 2025-05-30 | $53.61 | $143.41 | 456,500 | — | — |
| 2025-05-29 | $54.15 | $144.40 | 340,200 | — | — |
| 2025-05-28 | $53.65 | $143.06 | 298,300 | — | — |
| 2025-05-27 | $54.04 | $144.10 | 399,600 | — | — |
| 2025-05-23 | $51.99 | $138.64 | 266,600 | — | — |
| 2025-05-22 | $52.25 | $139.33 | 413,800 | — | — |
| 2025-05-21 | $52.25 | $139.33 | 245,100 | — | — |
| 2025-05-20 | $54.19 | $144.50 | 267,500 | — | — |
| 2025-05-19 | $54.69 | $145.84 | 303,000 | — | — |
| 2025-05-16 | $55.30 | $147.46 | 279,900 | — | — |
| 2025-05-15 | $54.98 | $146.61 | 253,600 | — | — |
| 2025-05-14 | $55.01 | $146.69 | 339,300 | — | — |
| 2025-05-13 | $55.27 | $147.38 | 426,000 | — | — |
| 2025-05-12 | $55.24 | $147.30 | 401,800 | — | — |
| 2025-05-09 | $52.80 | $140.80 | 544,700 | — | — |
| 2025-05-08 | $50.96 | $135.89 | 644,400 | — | — |
| 2025-05-07 | $47.64 | $127.04 | 377,400 | — | — |
| 2025-05-06 | $47.61 | $126.96 | 209,600 | — | — |
| 2025-05-05 | $48.18 | $128.48 | 278,300 | — | — |
| 2025-05-02 | $48.14 | $128.37 | 223,100 | — | — |
| 2025-05-01 | $47.01 | $125.36 | 335,400 | — | — |
| 2025-04-30 | $46.92 | $125.12 | 394,600 | — | — |
| 2025-04-29 | $47.19 | $125.84 | 319,800 | — | — |
| 2025-04-28 | $47.22 | $125.92 | 383,400 | — | — |
| 2025-04-25 | $46.61 | $124.29 | 361,200 | — | — |
| 2025-04-24 | $46.47 | $123.92 | 304,600 | — | — |
| 2025-04-23 | $44.55 | $118.80 | 371,700 | — | — |
| 2025-04-22 | $44.41 | $118.42 | 334,700 | — | — |
| 2025-04-21 | $43.30 | $115.46 | 283,000 | — | — |
| 2025-04-17 | $44.66 | $119.09 | 335,900 | — | — |
| 2025-04-16 | $44.20 | $117.86 | 352,100 | — | — |
| 2025-04-15 | $44.69 | $119.17 | 336,000 | — | — |
| 2025-04-14 | $45.49 | $121.30 | 602,300 | — | — |
| 2025-04-11 | $45.36 | $120.96 | 361,400 | — | — |
| 2025-04-10 | $45.02 | $120.05 | 516,000 | — | — |
| 2025-04-09 | $47.03 | $125.41 | 574,500 | — | — |
| 2025-04-08 | $42.42 | $113.12 | 486,100 | — | — |
| 2025-04-07 | $44.12 | $117.65 | 607,100 | — | — |
| 2025-04-04 | $45.03 | $120.08 | 722,600 | — | — |
| 2025-04-03 | $46.87 | $124.98 | 688,500 | — | — |
| 2025-04-02 | $52.22 | $139.25 | 340,100 | — | — |
| 2025-04-01 | $51.53 | $137.41 | 390,500 | — | — |
| 2025-03-31 | $51.40 | $137.06 | 391,300 | — | — |
| 2025-03-28 | $51.34 | $136.90 | 286,400 | — | — |
| 2025-03-27 | $52.61 | $140.29 | 322,800 | — | — |
| 2025-03-26 | $52.31 | $139.49 | 332,400 | — | — |
| 2025-03-25 | $52.95 | $141.20 | 419,100 | — | — |
| 2025-03-24 | $53.84 | $143.57 | 449,800 | — | — |
| 2025-03-21 | $52.97 | $141.25 | 625,100 | — | — |
| 2025-03-20 | $53.51 | $142.69 | 354,900 | — | — |
| 2025-03-19 | $55.33 | $147.54 | 335,700 | — | — |
| 2025-03-18 | $55.02 | $146.72 | 565,100 | — | — |
| 2025-03-17 | $55.36 | $147.62 | 368,900 | — | — |
| 2025-03-14 | $54.58 | $145.54 | 467,000 | — | — |
| 2025-03-13 | $52.11 | $138.96 | 365,900 | — | — |
| 2025-03-12 | $52.91 | $141.09 | 440,600 | — | — |
| 2025-03-11 | $53.28 | $142.08 | 559,800 | — | — |
| 2025-03-10 | $54.11 | $144.29 | 567,800 | — | — |
| 2025-03-07 | $54.20 | $144.53 | 693,500 | — | — |
| 2025-03-06 | $53.46 | $142.56 | 388,000 | — | — |
| 2025-03-05 | $53.70 | $143.20 | 562,300 | — | — |
| 2025-03-04 | $53.84 | $143.57 | 584,300 | — | — |
| 2025-03-03 | $54.57 | $145.52 | 496,500 | — | — |
| 2025-02-28 | $55.82 | $148.85 | 407,400 | — | — |
| 2025-02-27 | $55.99 | $148.85 | 379,200 | — | — |
| 2025-02-26 | $57.28 | $152.28 | 419,600 | — | — |
| 2025-02-25 | $57.64 | $153.24 | 499,000 | — | — |
| 2025-02-24 | $57.45 | $152.73 | 402,200 | — | — |
| 2025-02-21 | $58.12 | $154.51 | 601,200 | — | — |
| 2025-02-20 | $59.27 | $157.57 | 463,200 | — | — |
| 2025-02-19 | $59.11 | $157.14 | 349,400 | — | — |
| 2025-02-18 | $59.30 | $157.65 | 836,100 | — | — |
| 2025-02-14 | $59.81 | $159.01 | 857,300 | — | — |
| 2025-02-13 | $57.80 | $153.66 | 852,400 | — | — |
| 2025-02-12 | $58.59 | $155.76 | 594,500 | — | — |
| 2025-02-11 | $59.62 | $158.50 | 422,200 | — | — |
| 2025-02-10 | $61.51 | $163.52 | 380,300 | — | — |
| 2025-02-07 | $61.90 | $164.56 | 505,800 | — | — |
| 2025-02-06 | $64.09 | $170.38 | 485,300 | — | — |
| 2025-02-05 | $64.86 | $172.43 | 314,000 | — | — |
| 2025-02-04 | $63.86 | $169.77 | 284,600 | — | — |
| 2025-02-03 | $63.05 | $167.62 | 371,700 | — | — |
| 2025-01-31 | $63.97 | $170.06 | 853,100 | — | — |
| 2025-01-30 | $64.23 | $170.76 | 360,200 | — | — |
| 2025-01-29 | $63.46 | $168.71 | 288,100 | — | — |
| 2025-01-28 | $63.75 | $169.48 | 538,200 | — | — |
| 2025-01-27 | $63.37 | $168.47 | 453,000 | — | — |
| 2025-01-24 | $63.70 | $169.35 | 341,100 | — | — |
| 2025-01-23 | $65.32 | $173.65 | 331,400 | — | — |
| 2025-01-22 | $65.15 | $173.20 | 284,500 | — | — |
| 2025-01-21 | $66.54 | $176.90 | 286,300 | — | — |
| 2025-01-17 | $63.72 | $169.40 | 304,900 | — | — |
| 2025-01-16 | $63.43 | $168.63 | 328,700 | — | — |
| 2025-01-15 | $64.29 | $170.92 | 366,300 | — | — |
| 2025-01-14 | $63.57 | $169.00 | 498,800 | — | — |
| 2025-01-13 | $62.31 | $165.65 | 478,900 | — | — |
| 2025-01-10 | $61.84 | $164.40 | 464,500 | — | — |
| 2025-01-08 | $61.45 | $163.37 | 376,500 | — | — |
| 2025-01-07 | $60.08 | $159.72 | 323,600 | — | — |
| 2025-01-06 | $60.31 | $160.33 | 463,800 | — | — |
| 2025-01-03 | $59.62 | $158.50 | 280,500 | — | — |
| 2025-01-02 | $58.63 | $155.87 | 333,100 | — | — |