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
- 1989-10-06 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 | $43.29 | 152,600 | — | — |
| 2025-12-30 | $44.15 | $44.15 | 169,100 | — | — |
| 2025-12-29 | $44.26 | $44.26 | 335,700 | — | — |
| 2025-12-26 | $44.49 | $44.49 | 239,100 | — | — |
| 2025-12-24 | $44.15 | $44.15 | 127,900 | — | — |
| 2025-12-23 | $44.03 | $44.03 | 176,100 | — | — |
| 2025-12-22 | $44.72 | $44.72 | 266,600 | — | — |
| 2025-12-19 | $43.86 | $43.86 | 1,305,500 | — | — |
| 2025-12-18 | $43.57 | $43.57 | 342,900 | — | — |
| 2025-12-17 | $43.56 | $43.56 | 182,800 | — | — |
| 2025-12-16 | $43.94 | $43.94 | 361,900 | — | — |
| 2025-12-15 | $45.19 | $45.19 | 237,500 | — | — |
| 2025-12-12 | $45.51 | $45.51 | 228,900 | — | — |
| 2025-12-11 | $47.21 | $47.21 | 229,500 | — | — |
| 2025-12-10 | $47.00 | $47.00 | 338,100 | — | — |
| 2025-12-09 | $46.30 | $46.30 | 249,100 | — | — |
| 2025-12-08 | $45.91 | $45.91 | 356,300 | — | — |
| 2025-12-05 | $45.09 | $45.09 | 443,200 | — | — |
| 2025-12-04 | $43.71 | $43.71 | 301,400 | — | — |
| 2025-12-03 | $42.92 | $42.92 | 191,000 | — | — |
| 2025-12-02 | $42.45 | $42.45 | 227,200 | — | — |
| 2025-12-01 | $41.59 | $41.59 | 283,600 | — | — |
| 2025-11-28 | $41.83 | $41.83 | 117,500 | — | — |
| 2025-11-26 | $42.36 | $42.36 | 562,600 | — | — |
| 2025-11-25 | $41.84 | $41.84 | 246,600 | — | — |
| 2025-11-24 | $40.90 | $40.90 | 315,500 | — | — |
| 2025-11-21 | $40.02 | $40.02 | 315,600 | — | — |
| 2025-11-20 | $38.21 | $38.21 | 380,400 | — | — |
| 2025-11-19 | $39.81 | $39.81 | 291,600 | — | — |
| 2025-11-18 | $38.53 | $38.53 | 239,300 | — | — |
| 2025-11-17 | $37.77 | $37.77 | 368,200 | — | — |
| 2025-11-14 | $38.38 | $38.38 | 239,200 | — | — |
| 2025-11-13 | $38.53 | $38.53 | 429,200 | — | — |
| 2025-11-12 | $35.97 | $35.97 | 257,200 | — | — |
| 2025-11-11 | $35.69 | $35.69 | 120,400 | — | — |
| 2025-11-10 | $35.55 | $35.55 | 116,200 | — | — |
| 2025-11-07 | $35.40 | $35.40 | 191,400 | — | — |
| 2025-11-06 | $35.55 | $35.55 | 110,200 | — | — |
| 2025-11-05 | $36.27 | $36.27 | 142,200 | — | — |
| 2025-11-04 | $35.57 | $35.57 | 169,600 | — | — |
| 2025-11-03 | $36.15 | $36.15 | 241,500 | — | — |
| 2025-10-31 | $36.68 | $36.68 | 173,000 | — | — |
| 2025-10-30 | $37.99 | $37.99 | 125,700 | — | — |
| 2025-10-29 | $38.14 | $38.14 | 149,600 | — | — |
| 2025-10-28 | $38.68 | $38.68 | 123,800 | — | — |
| 2025-10-27 | $38.30 | $38.30 | 108,500 | — | — |
| 2025-10-24 | $38.82 | $38.82 | 69,400 | — | — |
| 2025-10-23 | $39.15 | $39.15 | 139,300 | — | — |
| 2025-10-22 | $38.59 | $38.59 | 134,300 | — | — |
| 2025-10-21 | $38.91 | $38.91 | 105,100 | — | — |
| 2025-10-20 | $39.06 | $39.06 | 102,800 | — | — |
| 2025-10-17 | $37.91 | $37.91 | 130,200 | — | — |
| 2025-10-16 | $38.20 | $38.20 | 121,800 | — | — |
| 2025-10-15 | $38.11 | $38.11 | 137,500 | — | — |
| 2025-10-14 | $36.66 | $36.66 | 124,600 | — | — |
| 2025-10-13 | $36.34 | $36.34 | 122,600 | — | — |
| 2025-10-10 | $35.37 | $35.37 | 139,200 | — | — |
| 2025-10-09 | $36.62 | $36.62 | 124,100 | — | — |
| 2025-10-08 | $36.56 | $36.56 | 137,400 | — | — |
| 2025-10-07 | $35.49 | $35.49 | 301,400 | — | — |
| 2025-10-06 | $36.76 | $36.76 | 205,100 | — | — |
| 2025-10-03 | $36.42 | $36.42 | 172,800 | — | — |
| 2025-10-02 | $36.89 | $36.89 | 199,000 | — | — |
| 2025-10-01 | $36.33 | $36.33 | 127,900 | — | — |
| 2025-09-30 | $36.46 | $36.46 | 183,700 | — | — |
| 2025-09-29 | $37.08 | $37.08 | 172,100 | — | — |
| 2025-09-26 | $37.19 | $37.19 | 183,000 | — | — |
| 2025-09-25 | $36.94 | $36.94 | 141,300 | — | — |
| 2025-09-24 | $37.06 | $37.06 | 198,000 | — | — |
| 2025-09-23 | $37.59 | $37.59 | 169,600 | — | — |
| 2025-09-22 | $37.31 | $37.31 | 161,100 | — | — |
| 2025-09-19 | $37.57 | $37.57 | 545,600 | — | — |
| 2025-09-18 | $38.11 | $38.11 | 348,700 | — | — |
| 2025-09-17 | $36.30 | $36.30 | 224,800 | — | — |
| 2025-09-16 | $35.92 | $35.92 | 213,900 | — | — |
| 2025-09-15 | $35.70 | $35.70 | 143,300 | — | — |
| 2025-09-12 | $35.72 | $35.72 | 349,100 | — | — |
| 2025-09-11 | $36.46 | $36.46 | 315,300 | — | — |
| 2025-09-10 | $34.15 | $34.15 | 146,400 | — | — |
| 2025-09-09 | $34.55 | $34.55 | 136,900 | — | — |
| 2025-09-08 | $34.60 | $34.60 | 245,900 | — | — |
| 2025-09-05 | $34.69 | $34.69 | 190,200 | — | — |
| 2025-09-04 | $34.10 | $34.10 | 270,300 | — | — |
| 2025-09-03 | $33.88 | $33.88 | 130,500 | — | — |
| 2025-09-02 | $33.74 | $33.74 | 177,400 | — | — |
| 2025-08-29 | $34.72 | $34.72 | 205,700 | — | — |
| 2025-08-28 | $34.82 | $34.82 | 196,300 | — | — |
| 2025-08-27 | $34.27 | $34.27 | 133,800 | — | — |
| 2025-08-26 | $34.05 | $34.05 | 186,500 | — | — |
| 2025-08-25 | $33.50 | $33.50 | 167,900 | — | — |
| 2025-08-22 | $34.46 | $34.46 | 316,600 | — | — |
| 2025-08-21 | $32.92 | $32.92 | 144,700 | — | — |
| 2025-08-20 | $33.39 | $33.39 | 196,500 | — | — |
| 2025-08-19 | $34.93 | $34.93 | 225,200 | — | — |
| 2025-08-18 | $33.46 | $33.46 | 186,400 | — | — |
| 2025-08-15 | $32.24 | $32.24 | 240,300 | — | — |
| 2025-08-14 | $32.86 | $32.86 | 177,900 | — | — |
| 2025-08-13 | $34.75 | $34.75 | 144,800 | — | — |
| 2025-08-12 | $34.26 | $34.26 | 196,500 | — | — |
| 2025-08-11 | $32.50 | $32.50 | 436,600 | — | — |
| 2025-08-08 | $31.85 | $31.85 | 196,200 | — | — |
| 2025-08-07 | $32.10 | $32.10 | 201,500 | — | — |
| 2025-08-06 | $31.95 | $31.95 | 134,700 | — | — |
| 2025-08-05 | $31.56 | $31.56 | 131,500 | — | — |
| 2025-08-04 | $31.70 | $31.70 | 248,400 | — | — |
| 2025-08-01 | $31.14 | $31.14 | 243,700 | — | — |
| 2025-07-31 | $32.61 | $32.61 | 259,900 | — | — |
| 2025-07-30 | $33.23 | $33.23 | 138,100 | — | — |
| 2025-07-29 | $33.63 | $33.63 | 151,800 | — | — |
| 2025-07-28 | $34.31 | $34.31 | 134,500 | — | — |
| 2025-07-25 | $33.54 | $33.54 | 111,800 | — | — |
| 2025-07-24 | $33.25 | $33.25 | 186,200 | — | — |
| 2025-07-23 | $33.68 | $33.68 | 117,300 | — | — |
| 2025-07-22 | $33.25 | $33.25 | 133,000 | — | — |
| 2025-07-21 | $33.22 | $33.22 | 105,900 | — | — |
| 2025-07-18 | $33.09 | $33.09 | 132,500 | — | — |
| 2025-07-17 | $33.58 | $33.58 | 154,000 | — | — |
| 2025-07-16 | $33.14 | $33.14 | 139,200 | — | — |
| 2025-07-15 | $32.86 | $32.86 | 192,500 | — | — |
| 2025-07-14 | $32.65 | $32.65 | 166,300 | — | — |
| 2025-07-11 | $33.71 | $33.71 | 136,500 | — | — |
| 2025-07-10 | $35.01 | $35.01 | 119,000 | — | — |
| 2025-07-09 | $35.30 | $35.30 | 146,500 | — | — |
| 2025-07-08 | $35.33 | $35.33 | 283,800 | — | — |
| 2025-07-07 | $35.10 | $35.10 | 165,400 | — | — |
| 2025-07-03 | $35.94 | $35.94 | 97,900 | — | — |
| 2025-07-02 | $35.56 | $35.56 | 133,300 | — | — |
| 2025-07-01 | $35.23 | $35.23 | 114,600 | — | — |
| 2025-06-30 | $34.86 | $34.86 | 145,200 | — | — |
| 2025-06-27 | $34.89 | $34.89 | 265,000 | — | — |
| 2025-06-26 | $34.73 | $34.73 | 152,300 | — | — |
| 2025-06-25 | $34.29 | $34.29 | 98,000 | — | — |
| 2025-06-24 | $34.36 | $34.36 | 129,800 | — | — |
| 2025-06-23 | $34.00 | $34.00 | 139,100 | — | — |
| 2025-06-20 | $32.92 | $32.92 | 207,600 | — | — |
| 2025-06-18 | $33.31 | $33.31 | 174,800 | — | — |
| 2025-06-17 | $33.18 | $33.18 | 88,900 | — | — |
| 2025-06-16 | $33.31 | $33.31 | 97,800 | — | — |
| 2025-06-13 | $33.05 | $33.05 | 154,200 | — | — |
| 2025-06-12 | $34.06 | $34.06 | 138,900 | — | — |
| 2025-06-11 | $34.45 | $34.45 | 183,400 | — | — |
| 2025-06-10 | $34.82 | $34.82 | 171,700 | — | — |
| 2025-06-09 | $34.92 | $34.92 | 181,100 | — | — |
| 2025-06-06 | $34.18 | $34.18 | 133,600 | — | — |
| 2025-06-05 | $33.41 | $33.41 | 96,700 | — | — |
| 2025-06-04 | $33.55 | $33.55 | 146,600 | — | — |
| 2025-06-03 | $33.25 | $33.25 | 158,700 | — | — |
| 2025-06-02 | $32.42 | $32.42 | 143,600 | — | — |
| 2025-05-30 | $32.41 | $32.41 | 179,700 | — | — |
| 2025-05-29 | $32.92 | $32.92 | 154,200 | — | — |
| 2025-05-28 | $32.90 | $32.90 | 149,400 | — | — |
| 2025-05-27 | $32.85 | $32.85 | 132,300 | — | — |
| 2025-05-23 | $32.16 | $32.16 | 173,500 | — | — |
| 2025-05-22 | $32.37 | $32.37 | 193,400 | — | — |
| 2025-05-21 | $32.24 | $32.24 | 136,400 | — | — |
| 2025-05-20 | $32.89 | $32.89 | 119,300 | — | — |
| 2025-05-19 | $33.30 | $33.30 | 140,100 | — | — |
| 2025-05-16 | $33.29 | $33.29 | 194,100 | — | — |
| 2025-05-15 | $33.25 | $33.25 | 105,200 | — | — |
| 2025-05-14 | $33.27 | $33.27 | 145,800 | — | — |
| 2025-05-13 | $34.08 | $34.08 | 187,300 | — | — |
| 2025-05-12 | $33.92 | $33.92 | 232,400 | — | — |
| 2025-05-09 | $32.77 | $32.77 | 163,800 | — | — |
| 2025-05-08 | $32.02 | $32.02 | 448,300 | — | — |
| 2025-05-07 | $28.07 | $28.07 | 203,100 | — | — |
| 2025-05-06 | $27.99 | $27.99 | 130,200 | — | — |
| 2025-05-05 | $28.03 | $28.03 | 123,600 | — | — |
| 2025-05-02 | $28.41 | $28.41 | 275,200 | — | — |
| 2025-05-01 | $27.83 | $27.83 | 175,800 | — | — |
| 2025-04-30 | $27.20 | $27.20 | 180,300 | — | — |
| 2025-04-29 | $27.78 | $27.78 | 115,500 | — | — |
| 2025-04-28 | $27.71 | $27.71 | 118,400 | — | — |
| 2025-04-25 | $27.66 | $27.66 | 98,100 | — | — |
| 2025-04-24 | $27.51 | $27.51 | 130,300 | — | — |
| 2025-04-23 | $26.83 | $26.83 | 211,700 | — | — |
| 2025-04-22 | $26.49 | $26.49 | 191,600 | — | — |
| 2025-04-21 | $26.08 | $26.08 | 211,000 | — | — |
| 2025-04-17 | $26.30 | $26.30 | 200,800 | — | — |
| 2025-04-16 | $26.47 | $26.47 | 227,300 | — | — |
| 2025-04-15 | $26.57 | $26.57 | 181,200 | — | — |
| 2025-04-14 | $25.81 | $25.81 | 151,800 | — | — |
| 2025-04-11 | $25.83 | $25.83 | 235,100 | — | — |
| 2025-04-10 | $25.15 | $25.15 | 277,400 | — | — |
| 2025-04-09 | $26.47 | $26.47 | 429,800 | — | — |
| 2025-04-08 | $23.13 | $23.13 | 262,200 | — | — |
| 2025-04-07 | $24.16 | $24.16 | 401,400 | — | — |
| 2025-04-04 | $24.12 | $24.12 | 311,000 | — | — |
| 2025-04-03 | $25.15 | $25.15 | 239,300 | — | — |
| 2025-04-02 | $27.75 | $27.75 | 137,800 | — | — |
| 2025-04-01 | $27.72 | $27.72 | 143,200 | — | — |
| 2025-03-31 | $27.83 | $27.83 | 168,700 | — | — |
| 2025-03-28 | $28.49 | $28.49 | 148,500 | — | — |
| 2025-03-27 | $29.17 | $29.17 | 108,700 | — | — |
| 2025-03-26 | $29.55 | $29.55 | 136,200 | — | — |
| 2025-03-25 | $29.80 | $29.80 | 259,300 | — | — |
| 2025-03-24 | $29.53 | $29.53 | 122,600 | — | — |
| 2025-03-21 | $28.91 | $28.91 | 682,700 | — | — |
| 2025-03-20 | $29.23 | $29.23 | 138,800 | — | — |
| 2025-03-19 | $29.88 | $29.88 | 144,000 | — | — |
| 2025-03-18 | $29.12 | $29.12 | 160,000 | — | — |
| 2025-03-17 | $29.58 | $29.58 | 149,100 | — | — |
| 2025-03-14 | $29.03 | $29.03 | 129,500 | — | — |
| 2025-03-13 | $28.45 | $28.45 | 258,600 | — | — |
| 2025-03-12 | $29.40 | $29.40 | 257,900 | — | — |
| 2025-03-11 | $28.44 | $28.44 | 255,700 | — | — |
| 2025-03-10 | $27.98 | $27.98 | 222,700 | — | — |
| 2025-03-07 | $28.91 | $28.91 | 187,600 | — | — |
| 2025-03-06 | $28.95 | $28.95 | 162,400 | — | — |
| 2025-03-05 | $29.36 | $29.36 | 212,700 | — | — |
| 2025-03-04 | $29.08 | $29.08 | 262,800 | — | — |
| 2025-03-03 | $29.29 | $29.29 | 251,200 | — | — |
| 2025-02-28 | $30.54 | $30.54 | 379,800 | — | — |
| 2025-02-27 | $30.70 | $30.70 | 182,800 | — | — |
| 2025-02-26 | $32.00 | $32.00 | 231,300 | — | — |
| 2025-02-25 | $32.13 | $32.13 | 253,900 | — | — |
| 2025-02-24 | $33.05 | $33.05 | 187,000 | — | — |
| 2025-02-21 | $33.66 | $33.66 | 265,700 | — | — |
| 2025-02-20 | $35.04 | $35.04 | 229,700 | — | — |
| 2025-02-19 | $34.79 | $34.79 | 207,300 | — | — |
| 2025-02-18 | $34.83 | $34.83 | 148,600 | — | — |
| 2025-02-14 | $34.50 | $34.50 | 143,600 | — | — |
| 2025-02-13 | $34.79 | $34.79 | 115,200 | — | — |
| 2025-02-12 | $34.43 | $34.43 | 199,300 | — | — |
| 2025-02-11 | $35.13 | $35.13 | 211,900 | — | — |
| 2025-02-10 | $35.64 | $35.64 | 329,900 | — | — |
| 2025-02-07 | $35.11 | $35.11 | 319,400 | — | — |
| 2025-02-06 | $35.68 | $35.68 | 948,700 | — | — |
| 2025-02-05 | $30.41 | $30.41 | 301,900 | — | — |
| 2025-02-04 | $30.39 | $30.39 | 135,700 | — | — |
| 2025-02-03 | $29.94 | $29.94 | 223,000 | — | — |
| 2025-01-31 | $31.25 | $31.25 | 240,100 | — | — |
| 2025-01-30 | $30.99 | $30.99 | 132,700 | — | — |
| 2025-01-29 | $30.72 | $30.72 | 177,600 | — | — |
| 2025-01-28 | $30.67 | $30.67 | 149,800 | — | — |
| 2025-01-27 | $30.79 | $30.79 | 214,900 | — | — |
| 2025-01-24 | $32.02 | $32.02 | 197,700 | — | — |
| 2025-01-23 | $32.99 | $32.99 | 188,200 | — | — |
| 2025-01-22 | $32.44 | $32.44 | 253,900 | — | — |
| 2025-01-21 | $32.06 | $32.06 | 265,600 | — | — |
| 2025-01-17 | $30.49 | $30.49 | 218,600 | — | — |
| 2025-01-16 | $30.47 | $30.47 | 189,800 | — | — |
| 2025-01-15 | $30.20 | $30.20 | 185,100 | — | — |
| 2025-01-14 | $29.50 | $29.50 | 239,900 | — | — |
| 2025-01-13 | $28.42 | $28.42 | 217,700 | — | — |
| 2025-01-10 | $28.38 | $28.38 | 226,400 | — | — |
| 2025-01-08 | $29.19 | $29.19 | 140,300 | — | — |
| 2025-01-07 | $29.18 | $29.18 | 188,000 | — | — |
| 2025-01-06 | $29.63 | $29.63 | 241,300 | — | — |
| 2025-01-03 | $29.92 | $29.92 | 226,000 | — | — |
| 2025-01-02 | $29.31 | $29.31 | 106,000 | — | — |