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
- 1989-06-20 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 | $37.48 | $115.35 | 270,000 | — | — |
| 2025-12-30 | $37.66 | $115.91 | 219,100 | — | — |
| 2025-12-29 | $38.00 | $116.95 | 234,800 | — | — |
| 2025-12-26 | $38.26 | $117.75 | 217,200 | — | — |
| 2025-12-24 | $38.35 | $118.03 | 163,200 | — | — |
| 2025-12-23 | $38.47 | $118.40 | 332,100 | — | — |
| 2025-12-22 | $38.67 | $119.02 | 304,200 | — | — |
| 2025-12-19 | $38.36 | $118.06 | 719,200 | — | — |
| 2025-12-18 | $38.98 | $119.97 | 191,200 | — | — |
| 2025-12-17 | $38.89 | $119.69 | 225,300 | — | — |
| 2025-12-16 | $38.83 | $119.51 | 228,500 | — | — |
| 2025-12-15 | $38.99 | $120.00 | 310,100 | — | — |
| 2025-12-12 | $38.82 | $119.48 | 288,300 | — | — |
| 2025-12-11 | $38.79 | $119.39 | 270,900 | — | — |
| 2025-12-10 | $38.59 | $118.77 | 374,100 | — | — |
| 2025-12-09 | $37.09 | $114.15 | 312,500 | — | — |
| 2025-12-08 | $37.23 | $114.58 | 329,500 | — | — |
| 2025-12-05 | $37.33 | $114.89 | 356,500 | — | — |
| 2025-12-04 | $37.60 | $114.61 | 230,200 | — | — |
| 2025-12-03 | $37.52 | $114.37 | 287,600 | — | — |
| 2025-12-02 | $36.79 | $112.15 | 183,000 | — | — |
| 2025-12-01 | $37.17 | $113.30 | 296,800 | — | — |
| 2025-11-28 | $36.84 | $112.30 | 105,700 | — | — |
| 2025-11-26 | $37.13 | $113.18 | 205,000 | — | — |
| 2025-11-25 | $37.21 | $113.43 | 250,200 | — | — |
| 2025-11-24 | $36.55 | $111.41 | 329,600 | — | — |
| 2025-11-21 | $36.85 | $112.33 | 310,300 | — | — |
| 2025-11-20 | $35.30 | $107.60 | 210,600 | — | — |
| 2025-11-19 | $35.36 | $107.79 | 147,100 | — | — |
| 2025-11-18 | $35.12 | $107.05 | 224,800 | — | — |
| 2025-11-17 | $34.99 | $106.66 | 281,500 | — | — |
| 2025-11-14 | $36.24 | $110.47 | 210,600 | — | — |
| 2025-11-13 | $36.15 | $110.19 | 272,100 | — | — |
| 2025-11-12 | $35.87 | $109.34 | 279,800 | — | — |
| 2025-11-11 | $36.32 | $110.71 | 145,500 | — | — |
| 2025-11-10 | $36.21 | $110.38 | 207,900 | — | — |
| 2025-11-07 | $36.02 | $109.80 | 181,800 | — | — |
| 2025-11-06 | $35.64 | $108.64 | 200,900 | — | — |
| 2025-11-05 | $36.12 | $110.10 | 219,000 | — | — |
| 2025-11-04 | $35.67 | $108.73 | 242,300 | — | — |
| 2025-11-03 | $35.75 | $108.98 | 225,800 | — | — |
| 2025-10-31 | $35.48 | $108.15 | 238,300 | — | — |
| 2025-10-30 | $35.76 | $109.01 | 185,600 | — | — |
| 2025-10-29 | $35.64 | $108.64 | 272,500 | — | — |
| 2025-10-28 | $36.59 | $111.54 | 222,200 | — | — |
| 2025-10-27 | $36.75 | $112.02 | 241,400 | — | — |
| 2025-10-24 | $37.27 | $113.61 | 335,500 | — | — |
| 2025-10-23 | $36.42 | $111.02 | 444,500 | — | — |
| 2025-10-22 | $36.61 | $111.60 | 262,200 | — | — |
| 2025-10-21 | $36.92 | $112.54 | 253,300 | — | — |
| 2025-10-20 | $36.75 | $112.02 | 303,300 | — | — |
| 2025-10-17 | $35.71 | $108.85 | 366,500 | — | — |
| 2025-10-16 | $35.32 | $107.66 | 466,500 | — | — |
| 2025-10-15 | $37.00 | $112.79 | 325,600 | — | — |
| 2025-10-14 | $37.68 | $114.86 | 921,000 | — | — |
| 2025-10-13 | $36.71 | $111.90 | 255,300 | — | — |
| 2025-10-10 | $36.18 | $110.29 | 493,000 | — | — |
| 2025-10-09 | $37.30 | $113.70 | 238,500 | — | — |
| 2025-10-08 | $37.78 | $115.16 | 164,100 | — | — |
| 2025-10-07 | $38.05 | $115.99 | 285,900 | — | — |
| 2025-10-06 | $38.49 | $117.33 | 427,600 | — | — |
| 2025-10-03 | $37.98 | $115.77 | 443,700 | — | — |
| 2025-10-02 | $37.49 | $114.28 | 262,100 | — | — |
| 2025-10-01 | $37.79 | $115.19 | 475,800 | — | — |
| 2025-09-30 | $37.70 | $114.92 | 526,200 | — | — |
| 2025-09-29 | $37.44 | $114.13 | 872,400 | — | — |
| 2025-09-26 | $38.22 | $116.50 | 577,300 | — | — |
| 2025-09-25 | $38.96 | $118.76 | 380,300 | — | — |
| 2025-09-24 | $39.53 | $120.50 | 173,700 | — | — |
| 2025-09-23 | $39.57 | $120.62 | 195,100 | — | — |
| 2025-09-22 | $39.87 | $121.53 | 246,900 | — | — |
| 2025-09-19 | $40.30 | $122.85 | 1,638,200 | — | — |
| 2025-09-18 | $40.96 | $124.86 | 305,200 | — | — |
| 2025-09-17 | $39.85 | $121.47 | 309,600 | — | — |
| 2025-09-16 | $39.45 | $120.25 | 213,500 | — | — |
| 2025-09-15 | $39.65 | $120.86 | 231,300 | — | — |
| 2025-09-12 | $40.03 | $122.02 | 149,800 | — | — |
| 2025-09-11 | $40.39 | $123.12 | 190,700 | — | — |
| 2025-09-10 | $40.22 | $122.60 | 138,400 | — | — |
| 2025-09-09 | $40.22 | $122.60 | 199,100 | — | — |
| 2025-09-08 | $40.89 | $124.64 | 160,000 | — | — |
| 2025-09-05 | $41.01 | $125.01 | 190,100 | — | — |
| 2025-09-04 | $41.88 | $126.56 | 164,000 | — | — |
| 2025-09-03 | $41.18 | $124.45 | 170,500 | — | — |
| 2025-09-02 | $41.24 | $124.63 | 184,600 | — | — |
| 2025-08-29 | $41.52 | $125.48 | 183,800 | — | — |
| 2025-08-28 | $41.62 | $125.78 | 194,700 | — | — |
| 2025-08-27 | $41.79 | $126.29 | 205,800 | — | — |
| 2025-08-26 | $41.42 | $125.17 | 220,200 | — | — |
| 2025-08-25 | $41.05 | $124.06 | 238,700 | — | — |
| 2025-08-22 | $41.74 | $126.14 | 320,700 | — | — |
| 2025-08-21 | $39.68 | $119.92 | 239,400 | — | — |
| 2025-08-20 | $39.50 | $119.37 | 194,100 | — | — |
| 2025-08-19 | $39.38 | $119.01 | 349,600 | — | — |
| 2025-08-18 | $38.97 | $117.77 | 145,800 | — | — |
| 2025-08-15 | $38.85 | $117.41 | 174,000 | — | — |
| 2025-08-14 | $39.54 | $119.49 | 270,000 | — | — |
| 2025-08-13 | $39.48 | $119.31 | 240,700 | — | — |
| 2025-08-12 | $38.86 | $117.44 | 232,600 | — | — |
| 2025-08-11 | $37.47 | $113.24 | 217,600 | — | — |
| 2025-08-08 | $37.56 | $113.51 | 162,200 | — | — |
| 2025-08-07 | $37.07 | $112.03 | 162,200 | — | — |
| 2025-08-06 | $37.46 | $113.21 | 181,000 | — | — |
| 2025-08-05 | $37.69 | $113.90 | 253,900 | — | — |
| 2025-08-04 | $37.49 | $113.30 | 221,000 | — | — |
| 2025-08-01 | $37.11 | $112.15 | 240,000 | — | — |
| 2025-07-31 | $38.12 | $115.20 | 273,400 | — | — |
| 2025-07-30 | $38.66 | $116.83 | 243,900 | — | — |
| 2025-07-29 | $39.66 | $119.85 | 276,700 | — | — |
| 2025-07-28 | $40.05 | $121.03 | 258,200 | — | — |
| 2025-07-25 | $39.80 | $120.28 | 321,500 | — | — |
| 2025-07-24 | $39.74 | $120.10 | 313,700 | — | — |
| 2025-07-23 | $41.25 | $124.66 | 421,700 | — | — |
| 2025-07-22 | $41.50 | $125.42 | 577,500 | — | — |
| 2025-07-21 | $40.90 | $123.60 | 299,000 | — | — |
| 2025-07-18 | $40.61 | $122.73 | 1,008,600 | — | — |
| 2025-07-17 | $40.71 | $123.03 | 336,500 | — | — |
| 2025-07-16 | $40.43 | $122.18 | 501,000 | — | — |
| 2025-07-15 | $40.14 | $121.31 | 258,800 | — | — |
| 2025-07-14 | $41.73 | $126.11 | 279,300 | — | — |
| 2025-07-11 | $40.99 | $123.87 | 216,200 | — | — |
| 2025-07-10 | $41.59 | $125.69 | 292,000 | — | — |
| 2025-07-09 | $41.17 | $124.42 | 229,500 | — | — |
| 2025-07-08 | $40.81 | $123.33 | 366,900 | — | — |
| 2025-07-07 | $40.27 | $121.70 | 294,400 | — | — |
| 2025-07-03 | $40.74 | $123.12 | 142,200 | — | — |
| 2025-07-02 | $40.33 | $121.88 | 330,800 | — | — |
| 2025-07-01 | $39.76 | $120.16 | 223,800 | — | — |
| 2025-06-30 | $38.30 | $115.74 | 324,700 | — | — |
| 2025-06-27 | $38.65 | $116.80 | 1,386,400 | — | — |
| 2025-06-26 | $38.03 | $114.93 | 224,800 | — | — |
| 2025-06-25 | $37.13 | $112.21 | 271,600 | — | — |
| 2025-06-24 | $37.25 | $112.57 | 221,800 | — | — |
| 2025-06-23 | $37.09 | $112.09 | 286,300 | — | — |
| 2025-06-20 | $35.93 | $108.58 | 1,052,600 | — | — |
| 2025-06-18 | $35.72 | $107.95 | 313,200 | — | — |
| 2025-06-17 | $35.37 | $106.89 | 301,300 | — | — |
| 2025-06-16 | $35.70 | $107.89 | 371,500 | — | — |
| 2025-06-13 | $35.98 | $108.73 | 289,100 | — | — |
| 2025-06-12 | $37.03 | $111.91 | 144,200 | — | — |
| 2025-06-11 | $37.32 | $112.78 | 210,000 | — | — |
| 2025-06-10 | $37.77 | $114.14 | 234,100 | — | — |
| 2025-06-09 | $37.25 | $112.57 | 325,800 | — | — |
| 2025-06-06 | $36.95 | $111.67 | 258,400 | — | — |
| 2025-06-05 | $36.55 | $109.37 | 254,700 | — | — |
| 2025-06-04 | $36.82 | $110.18 | 233,100 | — | — |
| 2025-06-03 | $37.75 | $112.96 | 324,400 | — | — |
| 2025-06-02 | $37.22 | $111.37 | 170,700 | — | — |
| 2025-05-30 | $37.70 | $112.81 | 209,200 | — | — |
| 2025-05-29 | $37.89 | $113.38 | 156,900 | — | — |
| 2025-05-28 | $37.57 | $112.42 | 190,800 | — | — |
| 2025-05-27 | $38.30 | $114.60 | 168,900 | — | — |
| 2025-05-23 | $37.34 | $111.73 | 272,200 | — | — |
| 2025-05-22 | $37.64 | $112.63 | 234,300 | — | — |
| 2025-05-21 | $37.75 | $112.96 | 241,700 | — | — |
| 2025-05-20 | $39.18 | $117.24 | 214,400 | — | — |
| 2025-05-19 | $39.37 | $117.81 | 165,500 | — | — |
| 2025-05-16 | $39.18 | $117.24 | 232,300 | — | — |
| 2025-05-15 | $39.27 | $117.51 | 177,000 | — | — |
| 2025-05-14 | $39.05 | $116.85 | 175,400 | — | — |
| 2025-05-13 | $39.34 | $117.72 | 188,700 | — | — |
| 2025-05-12 | $39.21 | $117.33 | 333,700 | — | — |
| 2025-05-09 | $37.76 | $112.99 | 197,500 | — | — |
| 2025-05-08 | $37.97 | $113.62 | 227,100 | — | — |
| 2025-05-07 | $37.17 | $111.22 | 255,400 | — | — |
| 2025-05-06 | $36.81 | $110.15 | 188,400 | — | — |
| 2025-05-05 | $37.01 | $110.74 | 204,500 | — | — |
| 2025-05-02 | $37.03 | $110.80 | 195,300 | — | — |
| 2025-05-01 | $35.92 | $107.48 | 227,700 | — | — |
| 2025-04-30 | $35.64 | $106.65 | 362,600 | — | — |
| 2025-04-29 | $35.91 | $107.45 | 348,400 | — | — |
| 2025-04-28 | $35.61 | $106.56 | 352,500 | — | — |
| 2025-04-25 | $35.56 | $106.41 | 212,300 | — | — |
| 2025-04-24 | $36.50 | $109.22 | 483,000 | — | — |
| 2025-04-23 | $36.92 | $110.48 | 380,200 | — | — |
| 2025-04-22 | $36.23 | $108.41 | 270,800 | — | — |
| 2025-04-21 | $34.92 | $104.49 | 199,600 | — | — |
| 2025-04-17 | $35.53 | $106.32 | 416,000 | — | — |
| 2025-04-16 | $35.46 | $106.11 | 248,600 | — | — |
| 2025-04-15 | $35.15 | $105.18 | 346,600 | — | — |
| 2025-04-14 | $34.39 | $102.90 | 276,900 | — | — |
| 2025-04-11 | $34.13 | $102.13 | 263,400 | — | — |
| 2025-04-10 | $34.63 | $103.62 | 352,600 | — | — |
| 2025-04-09 | $36.91 | $110.45 | 394,600 | — | — |
| 2025-04-08 | $35.26 | $105.51 | 346,300 | — | — |
| 2025-04-07 | $35.75 | $106.97 | 492,500 | — | — |
| 2025-04-04 | $35.65 | $106.68 | 484,500 | — | — |
| 2025-04-03 | $36.53 | $109.31 | 405,900 | — | — |
| 2025-04-02 | $40.11 | $120.02 | 254,800 | — | — |
| 2025-04-01 | $40.19 | $120.26 | 279,800 | — | — |
| 2025-03-31 | $40.44 | $121.01 | 262,100 | — | — |
| 2025-03-28 | $40.39 | $120.86 | 255,100 | — | — |
| 2025-03-27 | $41.04 | $122.80 | 426,100 | — | — |
| 2025-03-26 | $41.07 | $122.89 | 199,900 | — | — |
| 2025-03-25 | $40.84 | $122.21 | 192,100 | — | — |
| 2025-03-24 | $41.26 | $123.46 | 312,000 | — | — |
| 2025-03-21 | $40.24 | $120.41 | 1,578,000 | — | — |
| 2025-03-20 | $40.86 | $122.27 | 244,800 | — | — |
| 2025-03-19 | $40.83 | $122.18 | 292,700 | — | — |
| 2025-03-18 | $40.61 | $121.52 | 377,100 | — | — |
| 2025-03-17 | $40.68 | $121.73 | 297,700 | — | — |
| 2025-03-14 | $40.31 | $120.62 | 225,000 | — | — |
| 2025-03-13 | $39.07 | $116.91 | 217,300 | — | — |
| 2025-03-12 | $39.52 | $118.26 | 219,600 | — | — |
| 2025-03-11 | $38.92 | $116.46 | 228,100 | — | — |
| 2025-03-10 | $39.68 | $118.73 | 313,600 | — | — |
| 2025-03-07 | $41.31 | $123.61 | 220,800 | — | — |
| 2025-03-06 | $42.04 | $124.75 | 356,800 | — | — |
| 2025-03-05 | $41.63 | $123.53 | 326,100 | — | — |
| 2025-03-04 | $42.50 | $126.11 | 338,800 | — | — |
| 2025-03-03 | $43.75 | $129.82 | 214,400 | — | — |
| 2025-02-28 | $43.80 | $129.97 | 448,700 | — | — |
| 2025-02-27 | $42.97 | $127.51 | 184,900 | — | — |
| 2025-02-26 | $42.32 | $125.58 | 191,900 | — | — |
| 2025-02-25 | $42.98 | $127.54 | 270,500 | — | — |
| 2025-02-24 | $43.05 | $127.75 | 210,200 | — | — |
| 2025-02-21 | $43.42 | $128.84 | 225,500 | — | — |
| 2025-02-20 | $44.10 | $130.86 | 151,900 | — | — |
| 2025-02-19 | $44.57 | $132.26 | 173,700 | — | — |
| 2025-02-18 | $44.55 | $132.20 | 134,700 | — | — |
| 2025-02-14 | $44.61 | $132.37 | 207,300 | — | — |
| 2025-02-13 | $44.75 | $132.79 | 187,900 | — | — |
| 2025-02-12 | $44.28 | $131.40 | 203,500 | — | — |
| 2025-02-11 | $45.19 | $134.10 | 173,600 | — | — |
| 2025-02-10 | $44.17 | $131.07 | 218,100 | — | — |
| 2025-02-07 | $44.67 | $132.55 | 252,000 | — | — |
| 2025-02-06 | $45.25 | $134.27 | 223,000 | — | — |
| 2025-02-05 | $44.71 | $132.67 | 250,800 | — | — |
| 2025-02-04 | $44.35 | $131.60 | 261,900 | — | — |
| 2025-02-03 | $44.10 | $130.86 | 488,500 | — | — |
| 2025-01-31 | $44.44 | $131.87 | 468,100 | — | — |
| 2025-01-30 | $42.71 | $126.74 | 310,200 | — | — |
| 2025-01-29 | $41.26 | $122.43 | 217,100 | — | — |
| 2025-01-28 | $41.37 | $122.76 | 173,000 | — | — |
| 2025-01-27 | $41.19 | $122.23 | 227,100 | — | — |
| 2025-01-24 | $40.35 | $119.73 | 144,400 | — | — |
| 2025-01-23 | $40.12 | $119.05 | 181,200 | — | — |
| 2025-01-22 | $40.02 | $118.75 | 163,300 | — | — |
| 2025-01-21 | $40.51 | $120.21 | 177,500 | — | — |
| 2025-01-17 | $40.27 | $119.50 | 530,200 | — | — |
| 2025-01-16 | $39.95 | $118.55 | 224,200 | — | — |
| 2025-01-15 | $40.37 | $119.79 | 226,500 | — | — |
| 2025-01-14 | $39.71 | $117.83 | 149,500 | — | — |
| 2025-01-13 | $38.59 | $114.51 | 218,500 | — | — |
| 2025-01-10 | $37.99 | $112.73 | 292,800 | — | — |
| 2025-01-08 | $38.72 | $114.90 | 177,400 | — | — |
| 2025-01-07 | $38.70 | $114.84 | 176,400 | — | — |
| 2025-01-06 | $39.18 | $116.26 | 213,500 | — | — |
| 2025-01-03 | $39.51 | $117.24 | 214,800 | — | — |
| 2025-01-02 | $39.09 | $115.99 | 137,500 | — | — |