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 | $39.49 | $141.12 | 16,000 | — | — |
| 2025-12-30 | $39.11 | $139.77 | 17,900 | — | — |
| 2025-12-29 | $39.89 | $142.55 | 14,300 | — | — |
| 2025-12-26 | $40.81 | $145.13 | 36,600 | — | — |
| 2025-12-24 | $41.08 | $146.09 | 10,800 | — | — |
| 2025-12-23 | $40.99 | $145.77 | 26,500 | — | — |
| 2025-12-22 | $40.53 | $144.13 | 34,600 | — | — |
| 2025-12-19 | $40.35 | $143.49 | 67,200 | — | — |
| 2025-12-18 | $40.53 | $144.13 | 82,900 | — | — |
| 2025-12-17 | $41.35 | $147.05 | 13,500 | — | — |
| 2025-12-16 | $42.40 | $150.78 | 21,300 | — | — |
| 2025-12-15 | $42.51 | $151.17 | 17,000 | — | — |
| 2025-12-12 | $42.42 | $150.85 | 21,500 | — | — |
| 2025-12-11 | $42.44 | $150.92 | 23,900 | — | — |
| 2025-12-10 | $41.87 | $148.90 | 28,100 | — | — |
| 2025-12-09 | $40.37 | $143.56 | 23,200 | — | — |
| 2025-12-08 | $40.04 | $142.39 | 18,100 | — | — |
| 2025-12-05 | $40.23 | $143.06 | 19,000 | — | — |
| 2025-12-04 | $40.22 | $143.03 | 22,500 | — | — |
| 2025-12-03 | $41.44 | $147.37 | 25,900 | — | — |
| 2025-12-02 | $40.37 | $143.56 | 38,400 | — | — |
| 2025-12-01 | $40.48 | $143.95 | 31,700 | — | — |
| 2025-11-28 | $39.53 | $140.57 | 28,600 | — | — |
| 2025-11-26 | $38.91 | $138.37 | 34,300 | — | — |
| 2025-11-25 | $39.57 | $140.72 | 47,700 | — | — |
| 2025-11-24 | $37.82 | $134.49 | 36,900 | — | — |
| 2025-11-21 | $37.44 | $133.14 | 38,900 | — | — |
| 2025-11-20 | $35.58 | $126.53 | 70,100 | — | — |
| 2025-11-19 | $35.97 | $127.91 | 39,100 | — | — |
| 2025-11-18 | $35.26 | $125.39 | 27,500 | — | — |
| 2025-11-17 | $34.79 | $123.72 | 40,800 | — | — |
| 2025-11-14 | $35.67 | $126.85 | 28,100 | — | — |
| 2025-11-13 | $35.15 | $125.00 | 26,300 | — | — |
| 2025-11-12 | $35.11 | $124.86 | 16,300 | — | — |
| 2025-11-11 | $34.94 | $124.25 | 25,300 | — | — |
| 2025-11-10 | $35.01 | $124.50 | 25,400 | — | — |
| 2025-11-07 | $34.61 | $123.08 | 25,000 | — | — |
| 2025-11-06 | $34.55 | $122.86 | 27,900 | — | — |
| 2025-11-05 | $35.14 | $124.96 | 34,700 | — | — |
| 2025-11-04 | $34.59 | $123.01 | 35,500 | — | — |
| 2025-11-03 | $34.54 | $122.83 | 43,300 | — | — |
| 2025-10-31 | $34.19 | $121.58 | 29,900 | — | — |
| 2025-10-30 | $34.38 | $122.26 | 69,000 | — | — |
| 2025-10-29 | $34.86 | $123.97 | 70,000 | — | — |
| 2025-10-28 | $36.02 | $128.09 | 48,100 | — | — |
| 2025-10-27 | $36.00 | $128.02 | 64,500 | — | — |
| 2025-10-24 | $36.11 | $128.41 | 47,000 | — | — |
| 2025-10-23 | $36.08 | $128.31 | 76,900 | — | — |
| 2025-10-22 | $35.43 | $125.99 | 63,700 | — | — |
| 2025-10-21 | $36.49 | $129.76 | 127,500 | — | — |
| 2025-10-20 | $39.99 | $142.21 | 85,900 | — | — |
| 2025-10-17 | $38.47 | $136.80 | 53,000 | — | — |
| 2025-10-16 | $40.57 | $144.27 | 23,700 | — | — |
| 2025-10-15 | $41.30 | $146.87 | 35,100 | — | — |
| 2025-10-14 | $42.76 | $152.06 | 26,000 | — | — |
| 2025-10-13 | $43.11 | $153.31 | 32,600 | — | — |
| 2025-10-10 | $41.07 | $146.05 | 26,800 | — | — |
| 2025-10-09 | $42.57 | $151.38 | 12,100 | — | — |
| 2025-10-08 | $43.45 | $154.51 | 20,400 | — | — |
| 2025-10-07 | $42.30 | $150.42 | 17,800 | — | — |
| 2025-10-06 | $42.98 | $152.84 | 22,800 | — | — |
| 2025-10-03 | $45.20 | $160.74 | 18,800 | — | — |
| 2025-10-02 | $44.66 | $158.82 | 27,600 | — | — |
| 2025-10-01 | $44.86 | $159.53 | 28,600 | — | — |
| 2025-09-30 | $46.35 | $164.83 | 30,300 | — | — |
| 2025-09-29 | $47.86 | $170.20 | 32,100 | — | — |
| 2025-09-26 | $47.48 | $168.85 | 16,800 | — | — |
| 2025-09-25 | $46.76 | $166.28 | 17,000 | — | — |
| 2025-09-24 | $47.90 | $170.34 | 27,400 | — | — |
| 2025-09-23 | $48.42 | $171.48 | 27,200 | — | — |
| 2025-09-22 | $48.75 | $172.65 | 35,900 | — | — |
| 2025-09-19 | $48.26 | $170.91 | 71,800 | — | — |
| 2025-09-18 | $51.74 | $183.23 | 79,000 | — | — |
| 2025-09-17 | $47.78 | $169.21 | 33,400 | — | — |
| 2025-09-16 | $47.51 | $168.25 | 22,600 | — | — |
| 2025-09-15 | $48.50 | $171.76 | 29,300 | — | — |
| 2025-09-12 | $48.94 | $173.32 | 22,100 | — | — |
| 2025-09-11 | $49.55 | $175.48 | 24,000 | — | — |
| 2025-09-10 | $49.58 | $175.58 | 35,100 | — | — |
| 2025-09-09 | $47.52 | $168.29 | 61,700 | — | — |
| 2025-09-08 | $49.03 | $173.64 | 36,200 | — | — |
| 2025-09-05 | $48.44 | $171.55 | 46,600 | — | — |
| 2025-09-04 | $46.79 | $165.70 | 36,700 | — | — |
| 2025-09-03 | $46.30 | $163.97 | 30,500 | — | — |
| 2025-09-02 | $46.70 | $165.39 | 24,000 | — | — |
| 2025-08-29 | $46.38 | $164.25 | 12,300 | — | — |
| 2025-08-28 | $46.66 | $165.24 | 23,600 | — | — |
| 2025-08-27 | $45.66 | $161.70 | 29,600 | — | — |
| 2025-08-26 | $45.58 | $161.42 | 38,700 | — | — |
| 2025-08-25 | $46.23 | $163.72 | 75,100 | — | — |
| 2025-08-22 | $43.97 | $155.72 | 48,300 | — | — |
| 2025-08-21 | $42.19 | $149.41 | 29,100 | — | — |
| 2025-08-20 | $40.00 | $141.66 | 46,300 | — | — |
| 2025-08-19 | $41.43 | $146.72 | 185,200 | — | — |
| 2025-08-18 | $36.55 | $129.44 | 64,700 | — | — |
| 2025-08-15 | $35.21 | $124.69 | 32,700 | — | — |
| 2025-08-14 | $35.74 | $126.57 | 14,100 | — | — |
| 2025-08-13 | $36.40 | $128.91 | 11,800 | — | — |
| 2025-08-12 | $35.56 | $125.93 | 9,400 | — | — |
| 2025-08-11 | $34.41 | $121.86 | 11,000 | — | — |
| 2025-08-08 | $34.27 | $121.37 | 7,900 | — | — |
| 2025-08-07 | $33.36 | $118.14 | 9,200 | — | — |
| 2025-08-06 | $33.39 | $118.25 | 14,000 | — | — |
| 2025-08-05 | $33.50 | $118.64 | 14,500 | — | — |
| 2025-08-04 | $34.06 | $120.62 | 11,100 | — | — |
| 2025-08-01 | $33.44 | $118.43 | 15,800 | — | — |
| 2025-07-31 | $34.01 | $120.44 | 10,800 | — | — |
| 2025-07-30 | $34.82 | $123.31 | 11,400 | — | — |
| 2025-07-29 | $35.68 | $126.36 | 14,900 | — | — |
| 2025-07-28 | $36.70 | $129.97 | 7,300 | — | — |
| 2025-07-25 | $36.83 | $130.43 | 8,300 | — | — |
| 2025-07-24 | $36.23 | $128.31 | 19,500 | — | — |
| 2025-07-23 | $38.55 | $136.52 | 17,600 | — | — |
| 2025-07-22 | $37.92 | $134.29 | 11,200 | — | — |
| 2025-07-21 | $37.42 | $132.52 | 11,100 | — | — |
| 2025-07-18 | $37.07 | $131.28 | 14,800 | — | — |
| 2025-07-17 | $38.55 | $136.52 | 19,000 | — | — |
| 2025-07-16 | $38.15 | $135.11 | 17,400 | — | — |
| 2025-07-15 | $37.53 | $132.91 | 40,500 | — | — |
| 2025-07-14 | $39.32 | $139.25 | 33,000 | — | — |
| 2025-07-11 | $37.87 | $134.11 | 21,700 | — | — |
| 2025-07-10 | $39.66 | $140.45 | 12,300 | — | — |
| 2025-07-09 | $39.07 | $138.36 | 17,300 | — | — |
| 2025-07-08 | $39.04 | $138.26 | 28,500 | — | — |
| 2025-07-07 | $38.10 | $134.93 | 35,900 | — | — |
| 2025-07-03 | $39.24 | $138.97 | 44,600 | — | — |
| 2025-07-02 | $38.52 | $136.42 | 19,800 | — | — |
| 2025-07-01 | $37.36 | $132.31 | 32,400 | — | — |
| 2025-06-30 | $36.03 | $127.60 | 21,300 | — | — |
| 2025-06-27 | $36.58 | $129.55 | 134,600 | — | — |
| 2025-06-26 | $36.14 | $127.99 | 17,100 | — | — |
| 2025-06-25 | $36.51 | $129.30 | 22,400 | — | — |
| 2025-06-24 | $37.59 | $132.41 | 28,600 | — | — |
| 2025-06-23 | $35.63 | $125.51 | 34,500 | — | — |
| 2025-06-20 | $35.74 | $125.90 | 32,900 | — | — |
| 2025-06-18 | $35.66 | $125.62 | 20,700 | — | — |
| 2025-06-17 | $34.79 | $122.55 | 41,400 | — | — |
| 2025-06-16 | $34.74 | $122.38 | 49,600 | — | — |
| 2025-06-13 | $29.41 | $103.60 | 14,400 | — | — |
| 2025-06-12 | $30.67 | $108.04 | 17,200 | — | — |
| 2025-06-11 | $31.63 | $111.42 | 12,600 | — | — |
| 2025-06-10 | $32.15 | $113.25 | 15,600 | — | — |
| 2025-06-09 | $31.36 | $110.47 | 17,100 | — | — |
| 2025-06-06 | $30.34 | $106.88 | 13,300 | — | — |
| 2025-06-05 | $29.60 | $104.27 | 9,100 | — | — |
| 2025-06-04 | $29.87 | $105.22 | 11,000 | — | — |
| 2025-06-03 | $30.57 | $107.69 | 18,700 | — | — |
| 2025-06-02 | $29.38 | $103.49 | 11,900 | — | — |
| 2025-05-30 | $30.37 | $106.98 | 13,000 | — | — |
| 2025-05-29 | $30.76 | $108.36 | 16,000 | — | — |
| 2025-05-28 | $30.74 | $108.28 | 10,300 | — | — |
| 2025-05-27 | $31.69 | $111.63 | 25,300 | — | — |
| 2025-05-23 | $30.34 | $106.88 | 7,700 | — | — |
| 2025-05-22 | $31.58 | $111.24 | 13,400 | — | — |
| 2025-05-21 | $30.62 | $107.86 | 10,700 | — | — |
| 2025-05-20 | $32.59 | $114.80 | 11,900 | — | — |
| 2025-05-19 | $32.61 | $114.87 | 13,200 | — | — |
| 2025-05-16 | $33.27 | $117.20 | 13,100 | — | — |
| 2025-05-15 | $33.45 | $117.83 | 14,100 | — | — |
| 2025-05-14 | $32.80 | $115.54 | 16,700 | — | — |
| 2025-05-13 | $33.59 | $118.32 | 22,100 | — | — |
| 2025-05-12 | $33.51 | $118.04 | 29,800 | — | — |
| 2025-05-09 | $31.30 | $110.26 | 9,600 | — | — |
| 2025-05-08 | $31.98 | $112.65 | 17,600 | — | — |
| 2025-05-07 | $31.08 | $109.48 | 10,300 | — | — |
| 2025-05-06 | $31.04 | $109.34 | 7,300 | — | — |
| 2025-05-05 | $32.14 | $113.22 | 13,900 | — | — |
| 2025-05-02 | $33.67 | $118.61 | 9,300 | — | — |
| 2025-05-01 | $32.63 | $114.94 | 15,800 | — | — |
| 2025-04-30 | $33.39 | $117.62 | 20,400 | — | — |
| 2025-04-29 | $32.79 | $115.51 | 10,900 | — | — |
| 2025-04-28 | $32.78 | $115.47 | 13,800 | — | — |
| 2025-04-25 | $32.90 | $115.89 | 13,400 | — | — |
| 2025-04-24 | $33.28 | $117.23 | 25,400 | — | — |
| 2025-04-23 | $35.00 | $123.29 | 21,500 | — | — |
| 2025-04-22 | $35.85 | $126.29 | 41,200 | — | — |
| 2025-04-21 | $31.94 | $112.51 | 28,900 | — | — |
| 2025-04-17 | $32.70 | $115.19 | 21,700 | — | — |
| 2025-04-16 | $31.45 | $110.79 | 20,300 | — | — |
| 2025-04-15 | $32.62 | $114.91 | 16,700 | — | — |
| 2025-04-14 | $32.90 | $115.89 | 15,400 | — | — |
| 2025-04-11 | $34.83 | $122.69 | 12,900 | — | — |
| 2025-04-10 | $33.76 | $118.92 | 21,300 | — | — |
| 2025-04-09 | $35.92 | $126.53 | 20,700 | — | — |
| 2025-04-08 | $34.31 | $120.86 | 24,100 | — | — |
| 2025-04-07 | $33.90 | $119.42 | 19,600 | — | — |
| 2025-04-04 | $34.43 | $121.28 | 28,300 | — | — |
| 2025-04-03 | $34.20 | $120.47 | 24,100 | — | — |
| 2025-04-02 | $37.80 | $133.15 | 15,500 | — | — |
| 2025-04-01 | $37.18 | $130.97 | 14,800 | — | — |
| 2025-03-31 | $36.51 | $128.61 | 16,900 | — | — |
| 2025-03-28 | $37.16 | $130.90 | 11,200 | — | — |
| 2025-03-27 | $38.44 | $135.41 | 11,800 | — | — |
| 2025-03-26 | $38.42 | $135.34 | 12,100 | — | — |
| 2025-03-25 | $38.63 | $135.48 | 15,700 | — | — |
| 2025-03-24 | $39.43 | $138.29 | 11,900 | — | — |
| 2025-03-21 | $38.30 | $134.32 | 26,600 | — | — |
| 2025-03-20 | $39.01 | $136.81 | 9,800 | — | — |
| 2025-03-19 | $39.41 | $138.21 | 15,600 | — | — |
| 2025-03-18 | $38.85 | $136.25 | 21,200 | — | — |
| 2025-03-17 | $38.60 | $135.37 | 10,700 | — | — |
| 2025-03-14 | $38.78 | $136.01 | 12,000 | — | — |
| 2025-03-13 | $38.98 | $136.71 | 12,300 | — | — |
| 2025-03-12 | $40.19 | $140.95 | 15,900 | — | — |
| 2025-03-11 | $41.25 | $144.67 | 24,900 | — | — |
| 2025-03-10 | $39.55 | $138.71 | 22,000 | — | — |
| 2025-03-07 | $40.99 | $143.76 | 25,500 | — | — |
| 2025-03-06 | $40.93 | $143.55 | 30,300 | — | — |
| 2025-03-05 | $41.91 | $146.98 | 27,100 | — | — |
| 2025-03-04 | $42.02 | $147.37 | 33,800 | — | — |
| 2025-03-03 | $42.90 | $150.45 | 33,100 | — | — |
| 2025-02-28 | $44.99 | $157.78 | 17,200 | — | — |
| 2025-02-27 | $45.44 | $159.36 | 14,500 | — | — |
| 2025-02-26 | $46.72 | $163.85 | 19,500 | — | — |
| 2025-02-25 | $46.72 | $163.85 | 19,500 | — | — |
| 2025-02-24 | $45.36 | $159.08 | 21,300 | — | — |
| 2025-02-21 | $46.29 | $162.34 | 21,300 | — | — |
| 2025-02-20 | $48.27 | $169.29 | 17,500 | — | — |
| 2025-02-19 | $49.07 | $172.09 | 25,800 | — | — |
| 2025-02-18 | $49.97 | $175.25 | 44,300 | — | — |
| 2025-02-14 | $51.65 | $181.14 | 32,900 | — | — |
| 2025-02-13 | $53.40 | $187.28 | 29,800 | — | — |
| 2025-02-12 | $52.29 | $183.39 | 38,100 | — | — |
| 2025-02-11 | $54.44 | $190.93 | 47,900 | — | — |
| 2025-02-10 | $50.17 | $175.95 | 57,100 | — | — |
| 2025-02-07 | $52.46 | $183.98 | 39,000 | — | — |
| 2025-02-06 | $56.47 | $198.05 | 29,700 | — | — |
| 2025-02-05 | $59.61 | $209.06 | 53,900 | — | — |
| 2025-02-04 | $63.05 | $221.12 | 121,100 | — | — |
| 2025-02-03 | $48.20 | $169.04 | 35,800 | — | — |
| 2025-01-31 | $49.33 | $173.01 | 23,200 | — | — |
| 2025-01-30 | $51.45 | $180.44 | 19,300 | — | — |
| 2025-01-29 | $50.64 | $177.60 | 31,600 | — | — |
| 2025-01-28 | $49.77 | $174.55 | 20,600 | — | — |
| 2025-01-27 | $48.50 | $170.09 | 38,400 | — | — |
| 2025-01-24 | $49.88 | $174.93 | 21,300 | — | — |
| 2025-01-23 | $51.14 | $179.35 | 15,000 | — | — |
| 2025-01-22 | $51.66 | $181.18 | 33,500 | — | — |
| 2025-01-21 | $51.88 | $181.95 | 23,700 | — | — |
| 2025-01-17 | $50.64 | $177.60 | 10,400 | — | — |
| 2025-01-16 | $50.94 | $178.65 | 23,900 | — | — |
| 2025-01-15 | $51.34 | $180.05 | 19,600 | — | — |
| 2025-01-14 | $48.95 | $171.67 | 16,900 | — | — |
| 2025-01-13 | $49.63 | $174.06 | 27,800 | — | — |
| 2025-01-10 | $48.37 | $169.64 | 29,500 | — | — |
| 2025-01-08 | $51.10 | $179.21 | 23,900 | — | — |
| 2025-01-07 | $51.46 | $180.48 | 19,400 | — | — |
| 2025-01-06 | $51.53 | $180.72 | 30,800 | — | — |
| 2025-01-03 | $53.10 | $186.23 | 22,100 | — | — |
| 2025-01-02 | $53.22 | $186.65 | 26,600 | — | — |