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
- 1980-06-18 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 | $53.84 | $84.39 | 375,000 | — | — |
| 2025-12-30 | $54.75 | $85.82 | 190,700 | — | — |
| 2025-12-29 | $55.98 | $87.75 | 228,600 | — | — |
| 2025-12-26 | $56.29 | $88.23 | 256,300 | — | — |
| 2025-12-24 | $56.56 | $88.65 | 353,200 | — | — |
| 2025-12-23 | $53.47 | $83.81 | 240,200 | — | — |
| 2025-12-22 | $53.02 | $83.11 | 447,800 | — | — |
| 2025-12-19 | $48.12 | $75.43 | 251,200 | — | — |
| 2025-12-18 | $44.84 | $70.28 | 336,700 | — | — |
| 2025-12-17 | $43.00 | $67.40 | 333,300 | — | — |
| 2025-12-16 | $45.06 | $70.63 | 388,000 | — | — |
| 2025-12-15 | $44.79 | $70.21 | 566,000 | — | — |
| 2025-12-12 | $46.45 | $72.81 | 1,183,800 | — | — |
| 2025-12-11 | $36.06 | $56.52 | 250,400 | — | — |
| 2025-12-10 | $34.86 | $54.64 | 340,400 | — | — |
| 2025-12-09 | $35.74 | $56.02 | 351,800 | — | — |
| 2025-12-08 | $32.85 | $51.49 | 223,900 | — | — |
| 2025-12-05 | $31.32 | $49.09 | 177,700 | — | — |
| 2025-12-04 | $29.91 | $46.88 | 216,700 | — | — |
| 2025-12-03 | $29.15 | $45.69 | 135,300 | — | — |
| 2025-12-02 | $27.45 | $43.03 | 75,900 | — | — |
| 2025-12-01 | $27.90 | $43.73 | 118,000 | — | — |
| 2025-11-28 | $28.64 | $44.89 | 69,900 | — | — |
| 2025-11-26 | $28.07 | $44.00 | 102,200 | — | — |
| 2025-11-25 | $27.88 | $43.70 | 169,400 | — | — |
| 2025-11-24 | $27.26 | $42.73 | 234,300 | — | — |
| 2025-11-21 | $27.53 | $43.15 | 218,000 | — | — |
| 2025-11-20 | $27.07 | $42.43 | 311,500 | — | — |
| 2025-11-19 | $28.22 | $44.23 | 216,100 | — | — |
| 2025-11-18 | $27.92 | $43.76 | 244,100 | — | — |
| 2025-11-17 | $27.49 | $43.09 | 221,200 | — | — |
| 2025-11-14 | $28.37 | $44.47 | 229,600 | — | — |
| 2025-11-13 | $27.63 | $43.31 | 311,200 | — | — |
| 2025-11-12 | $29.26 | $45.86 | 242,900 | — | — |
| 2025-11-11 | $30.15 | $47.26 | 204,600 | — | — |
| 2025-11-10 | $31.31 | $49.08 | 162,800 | — | — |
| 2025-11-07 | $31.79 | $49.83 | 374,800 | — | — |
| 2025-11-06 | $33.14 | $51.95 | 256,200 | — | — |
| 2025-11-05 | $34.22 | $53.64 | 169,400 | — | — |
| 2025-11-04 | $33.97 | $53.25 | 257,200 | — | — |
| 2025-11-03 | $35.70 | $55.96 | 158,600 | — | — |
| 2025-10-31 | $36.72 | $57.56 | 224,100 | — | — |
| 2025-10-30 | $37.42 | $58.65 | 255,700 | — | — |
| 2025-10-29 | $37.15 | $58.23 | 173,100 | — | — |
| 2025-10-28 | $37.58 | $58.90 | 204,700 | — | — |
| 2025-10-27 | $36.81 | $57.70 | 203,200 | — | — |
| 2025-10-24 | $37.47 | $58.73 | 357,300 | — | — |
| 2025-10-23 | $39.76 | $62.32 | 366,800 | — | — |
| 2025-10-22 | $34.50 | $54.08 | 362,700 | — | — |
| 2025-10-21 | $36.01 | $56.44 | 139,400 | — | — |
| 2025-10-20 | $36.72 | $57.56 | 446,600 | — | — |
| 2025-10-17 | $34.02 | $53.32 | 213,800 | — | — |
| 2025-10-16 | $35.98 | $56.40 | 268,600 | — | — |
| 2025-10-15 | $38.91 | $60.99 | 157,600 | — | — |
| 2025-10-14 | $38.11 | $59.74 | 170,200 | — | — |
| 2025-10-13 | $37.44 | $58.69 | 147,100 | — | — |
| 2025-10-10 | $35.52 | $55.68 | 267,800 | — | — |
| 2025-10-09 | $38.66 | $60.60 | 153,800 | — | — |
| 2025-10-08 | $38.97 | $61.08 | 333,600 | — | — |
| 2025-10-07 | $36.30 | $56.90 | 325,200 | — | — |
| 2025-10-06 | $38.27 | $59.99 | 461,700 | — | — |
| 2025-10-03 | $34.91 | $54.72 | 247,600 | — | — |
| 2025-10-02 | $35.69 | $55.94 | 241,400 | — | — |
| 2025-10-01 | $34.25 | $53.68 | 225,000 | — | — |
| 2025-09-30 | $33.91 | $53.15 | 465,200 | — | — |
| 2025-09-29 | $32.09 | $50.30 | 393,600 | — | — |
| 2025-09-26 | $30.11 | $47.20 | 133,000 | — | — |
| 2025-09-25 | $29.81 | $46.73 | 211,500 | — | — |
| 2025-09-24 | $29.25 | $45.85 | 394,200 | — | — |
| 2025-09-23 | $29.84 | $46.77 | 296,200 | — | — |
| 2025-09-22 | $29.89 | $46.85 | 197,200 | — | — |
| 2025-09-19 | $30.74 | $48.18 | 528,200 | — | — |
| 2025-09-18 | $30.82 | $48.31 | 597,100 | — | — |
| 2025-09-17 | $27.33 | $42.84 | 273,400 | — | — |
| 2025-09-16 | $27.43 | $42.99 | 401,900 | — | — |
| 2025-09-15 | $28.01 | $43.90 | 530,000 | — | — |
| 2025-09-12 | $27.13 | $42.52 | 1,457,100 | — | — |
| 2025-09-11 | $34.35 | $53.84 | 611,300 | — | — |
| 2025-09-10 | $32.65 | $51.18 | 328,200 | — | — |
| 2025-09-09 | $32.56 | $51.04 | 161,100 | — | — |
| 2025-09-08 | $32.64 | $51.16 | 298,400 | — | — |
| 2025-09-05 | $31.60 | $49.53 | 226,800 | — | — |
| 2025-09-04 | $33.04 | $51.79 | 162,100 | — | — |
| 2025-09-03 | $31.77 | $49.80 | 221,200 | — | — |
| 2025-09-02 | $32.51 | $50.96 | 198,600 | — | — |
| 2025-08-29 | $32.25 | $50.55 | 166,600 | — | — |
| 2025-08-28 | $32.81 | $51.43 | 221,700 | — | — |
| 2025-08-27 | $32.44 | $50.85 | 237,600 | — | — |
| 2025-08-26 | $32.86 | $51.51 | 292,000 | — | — |
| 2025-08-25 | $30.81 | $48.29 | 295,400 | — | — |
| 2025-08-22 | $29.01 | $45.47 | 251,700 | — | — |
| 2025-08-21 | $27.36 | $42.89 | 220,900 | — | — |
| 2025-08-20 | $27.00 | $42.32 | 300,800 | — | — |
| 2025-08-19 | $26.95 | $42.24 | 376,600 | — | — |
| 2025-08-18 | $28.38 | $44.48 | 270,900 | — | — |
| 2025-08-15 | $30.77 | $48.23 | 195,500 | — | — |
| 2025-08-14 | $30.44 | $47.71 | 311,100 | — | — |
| 2025-08-13 | $31.56 | $49.47 | 391,800 | — | — |
| 2025-08-12 | $31.29 | $49.05 | 327,000 | — | — |
| 2025-08-11 | $29.17 | $45.72 | 216,800 | — | — |
| 2025-08-08 | $29.53 | $46.29 | 252,000 | — | — |
| 2025-08-07 | $28.16 | $44.14 | 318,900 | — | — |
| 2025-08-06 | $29.91 | $46.88 | 394,300 | — | — |
| 2025-08-05 | $27.40 | $42.95 | 264,700 | — | — |
| 2025-08-04 | $27.73 | $43.47 | 353,000 | — | — |
| 2025-08-01 | $26.45 | $41.46 | 364,700 | — | — |
| 2025-07-31 | $26.60 | $41.69 | 246,700 | — | — |
| 2025-07-30 | $26.45 | $41.46 | 261,400 | — | — |
| 2025-07-29 | $26.30 | $41.22 | 609,500 | — | — |
| 2025-07-28 | $27.87 | $43.68 | 613,900 | — | — |
| 2025-07-25 | $27.98 | $43.86 | 417,500 | — | — |
| 2025-07-24 | $26.70 | $41.85 | 491,300 | — | — |
| 2025-07-23 | $25.82 | $40.47 | 595,800 | — | — |
| 2025-07-22 | $25.39 | $39.80 | 802,400 | — | — |
| 2025-07-21 | $23.22 | $36.40 | 496,800 | — | — |
| 2025-07-18 | $21.47 | $33.65 | 352,100 | — | — |
| 2025-07-17 | $20.38 | $31.94 | 314,200 | — | — |
| 2025-07-16 | $19.71 | $30.89 | 311,400 | — | — |
| 2025-07-15 | $19.10 | $29.94 | 522,300 | — | — |
| 2025-07-14 | $20.28 | $31.79 | 470,500 | — | — |
| 2025-07-11 | $19.64 | $30.78 | 1,440,700 | — | — |
| 2025-07-10 | $22.67 | $35.53 | 467,700 | — | — |
| 2025-07-09 | $22.75 | $35.66 | 433,700 | — | — |
| 2025-07-08 | $21.92 | $34.36 | 278,800 | — | — |
| 2025-07-07 | $20.82 | $32.63 | 235,700 | — | — |
| 2025-07-03 | $21.41 | $33.56 | 106,800 | — | — |
| 2025-07-02 | $21.13 | $33.12 | 189,400 | — | — |
| 2025-07-01 | $20.75 | $32.52 | 426,000 | — | — |
| 2025-06-30 | $22.71 | $35.60 | 489,700 | — | — |
| 2025-06-27 | $23.28 | $36.49 | 1,251,000 | — | — |
| 2025-06-26 | $22.87 | $35.85 | 353,100 | — | — |
| 2025-06-25 | $22.42 | $35.14 | 201,900 | — | — |
| 2025-06-24 | $22.40 | $35.11 | 377,400 | — | — |
| 2025-06-23 | $23.24 | $36.43 | 444,900 | — | — |
| 2025-06-20 | $21.22 | $33.26 | 230,900 | — | — |
| 2025-06-18 | $21.81 | $34.19 | 308,100 | — | — |
| 2025-06-17 | $22.34 | $35.02 | 884,300 | — | — |
| 2025-06-16 | $19.60 | $30.72 | 138,300 | — | — |
| 2025-06-13 | $18.43 | $28.89 | 79,700 | — | — |
| 2025-06-12 | $18.48 | $28.97 | 77,600 | — | — |
| 2025-06-11 | $18.62 | $29.19 | 81,800 | — | — |
| 2025-06-10 | $18.73 | $29.36 | 100,000 | — | — |
| 2025-06-09 | $18.50 | $29.00 | 85,100 | — | — |
| 2025-06-06 | $19.11 | $29.95 | 129,300 | — | — |
| 2025-06-05 | $18.95 | $29.70 | 109,200 | — | — |
| 2025-06-04 | $19.41 | $30.42 | 158,400 | — | — |
| 2025-06-03 | $18.65 | $29.23 | 114,500 | — | — |
| 2025-06-02 | $18.26 | $28.62 | 188,400 | — | — |
| 2025-05-30 | $19.24 | $30.16 | 193,700 | — | — |
| 2025-05-29 | $20.26 | $31.76 | 303,900 | — | — |
| 2025-05-28 | $18.87 | $29.58 | 269,600 | — | — |
| 2025-05-27 | $20.44 | $32.04 | 399,800 | — | — |
| 2025-05-23 | $19.07 | $29.89 | 188,200 | — | — |
| 2025-05-22 | $19.39 | $30.39 | 182,600 | — | — |
| 2025-05-21 | $18.89 | $29.61 | 193,700 | — | — |
| 2025-05-20 | $17.91 | $28.07 | 34,900 | — | — |
| 2025-05-19 | $18.02 | $28.25 | 33,400 | — | — |
| 2025-05-16 | $18.15 | $28.45 | 175,900 | — | — |
| 2025-05-15 | $18.13 | $28.42 | 100,300 | — | — |
| 2025-05-14 | $17.75 | $27.82 | 90,000 | — | — |
| 2025-05-13 | $17.80 | $27.90 | 72,500 | — | — |
| 2025-05-12 | $16.94 | $26.55 | 61,200 | — | — |
| 2025-05-09 | $17.35 | $27.20 | 40,800 | — | — |
| 2025-05-08 | $16.93 | $26.54 | 71,200 | — | — |
| 2025-05-07 | $17.12 | $26.83 | 74,000 | — | — |
| 2025-05-06 | $17.66 | $27.68 | 40,300 | — | — |
| 2025-05-05 | $18.07 | $28.32 | 32,200 | — | — |
| 2025-05-02 | $18.50 | $29.00 | 163,100 | — | — |
| 2025-05-01 | $17.85 | $27.98 | 42,400 | — | — |
| 2025-04-30 | $18.60 | $29.15 | 120,400 | — | — |
| 2025-04-29 | $18.81 | $29.48 | 104,800 | — | — |
| 2025-04-28 | $18.61 | $29.17 | 105,200 | — | — |
| 2025-04-25 | $18.81 | $29.48 | 121,300 | — | — |
| 2025-04-24 | $18.35 | $28.76 | 54,300 | — | — |
| 2025-04-23 | $18.03 | $28.26 | 64,700 | — | — |
| 2025-04-22 | $17.84 | $27.96 | 95,500 | — | — |
| 2025-04-21 | $16.57 | $25.97 | 26,700 | — | — |
| 2025-04-17 | $17.28 | $27.09 | 27,800 | — | — |
| 2025-04-16 | $16.94 | $26.55 | 24,300 | — | — |
| 2025-04-15 | $16.89 | $26.47 | 31,000 | — | — |
| 2025-04-14 | $17.24 | $27.02 | 60,000 | — | — |
| 2025-04-11 | $16.52 | $25.89 | 43,200 | — | — |
| 2025-04-10 | $16.38 | $25.67 | 49,100 | — | — |
| 2025-04-09 | $16.74 | $26.24 | 121,300 | — | — |
| 2025-04-08 | $15.50 | $24.30 | 59,500 | — | — |
| 2025-04-07 | $15.08 | $23.64 | 67,000 | — | — |
| 2025-04-04 | $15.06 | $23.61 | 67,100 | — | — |
| 2025-04-03 | $15.24 | $23.89 | 51,200 | — | — |
| 2025-04-02 | $15.74 | $24.67 | 31,200 | — | — |
| 2025-04-01 | $15.36 | $24.08 | 45,900 | — | — |
| 2025-03-31 | $15.65 | $24.53 | 42,800 | — | — |
| 2025-03-28 | $15.53 | $24.34 | 52,600 | — | — |
| 2025-03-27 | $15.75 | $24.69 | 18,600 | — | — |
| 2025-03-26 | $15.72 | $24.64 | 28,300 | — | — |
| 2025-03-25 | $16.25 | $25.47 | 52,600 | — | — |
| 2025-03-24 | $16.68 | $26.14 | 69,000 | — | — |
| 2025-03-21 | $16.26 | $25.49 | 55,000 | — | — |
| 2025-03-20 | $17.14 | $26.87 | 112,000 | — | — |
| 2025-03-19 | $15.83 | $24.81 | 45,200 | — | — |
| 2025-03-18 | $15.39 | $24.12 | 42,300 | — | — |
| 2025-03-17 | $15.66 | $24.55 | 93,400 | — | — |
| 2025-03-14 | $16.00 | $25.08 | 256,700 | — | — |
| 2025-03-13 | $14.06 | $22.04 | 66,800 | — | — |
| 2025-03-12 | $14.19 | $22.24 | 54,500 | — | — |
| 2025-03-11 | $13.98 | $21.91 | 63,400 | — | — |
| 2025-03-10 | $14.20 | $22.26 | 64,300 | — | — |
| 2025-03-07 | $14.81 | $23.21 | 32,900 | — | — |
| 2025-03-06 | $14.57 | $22.84 | 52,500 | — | — |
| 2025-03-05 | $14.80 | $23.20 | 48,500 | — | — |
| 2025-03-04 | $14.86 | $23.29 | 43,500 | — | — |
| 2025-03-03 | $15.03 | $23.56 | 51,900 | — | — |
| 2025-02-28 | $15.75 | $24.69 | 25,400 | — | — |
| 2025-02-27 | $15.39 | $24.12 | 33,300 | — | — |
| 2025-02-26 | $15.85 | $24.84 | 34,000 | — | — |
| 2025-02-25 | $15.52 | $24.33 | 50,700 | — | — |
| 2025-02-24 | $15.45 | $24.22 | 58,700 | — | — |
| 2025-02-21 | $15.92 | $24.95 | 40,900 | — | — |
| 2025-02-20 | $16.27 | $25.50 | 89,900 | — | — |
| 2025-02-19 | $16.93 | $26.54 | 37,800 | — | — |
| 2025-02-18 | $17.30 | $27.12 | 51,700 | — | — |
| 2025-02-14 | $17.47 | $27.38 | 41,900 | — | — |
| 2025-02-13 | $17.24 | $27.02 | 16,100 | — | — |
| 2025-02-12 | $17.23 | $27.01 | 29,900 | — | — |
| 2025-02-11 | $17.24 | $27.02 | 40,200 | — | — |
| 2025-02-10 | $17.33 | $27.16 | 64,200 | — | — |
| 2025-02-07 | $16.97 | $26.60 | 25,200 | — | — |
| 2025-02-06 | $17.45 | $27.35 | 35,500 | — | — |
| 2025-02-05 | $17.00 | $26.65 | 36,400 | — | — |
| 2025-02-04 | $17.14 | $26.87 | 26,600 | — | — |
| 2025-02-03 | $16.85 | $26.41 | 31,200 | — | — |
| 2025-01-31 | $16.73 | $26.22 | 36,500 | — | — |
| 2025-01-30 | $16.88 | $26.46 | 18,800 | — | — |
| 2025-01-29 | $16.75 | $26.25 | 27,500 | — | — |
| 2025-01-28 | $17.11 | $26.82 | 34,900 | — | — |
| 2025-01-27 | $17.15 | $26.88 | 66,300 | — | — |
| 2025-01-24 | $18.06 | $28.31 | 45,500 | — | — |
| 2025-01-23 | $18.80 | $29.47 | 81,100 | — | — |
| 2025-01-22 | $18.54 | $29.06 | 128,600 | — | — |
| 2025-01-21 | $17.15 | $26.88 | 76,700 | — | — |
| 2025-01-17 | $16.99 | $26.63 | 31,000 | — | — |
| 2025-01-16 | $17.07 | $26.76 | 17,800 | — | — |
| 2025-01-15 | $17.18 | $26.93 | 62,200 | — | — |
| 2025-01-14 | $16.50 | $25.86 | 60,600 | — | — |
| 2025-01-13 | $16.45 | $25.78 | 56,400 | — | — |
| 2025-01-10 | $17.01 | $26.66 | 80,000 | — | — |
| 2025-01-08 | $17.67 | $27.70 | 43,900 | — | — |
| 2025-01-07 | $17.60 | $27.59 | 95,000 | — | — |
| 2025-01-06 | $18.05 | $28.29 | 55,000 | — | — |
| 2025-01-03 | $18.47 | $28.95 | 32,700 | — | — |
| 2025-01-02 | $18.50 | $29.00 | 79,200 | — | — |