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 | $47.75 | $133.01 | 52,500 | — | — |
| 2025-12-30 | $48.74 | $135.77 | 50,800 | — | — |
| 2025-12-29 | $49.23 | $137.13 | 61,400 | — | — |
| 2025-12-26 | $49.35 | $137.47 | 48,400 | — | — |
| 2025-12-24 | $49.80 | $138.72 | 30,500 | — | — |
| 2025-12-23 | $49.92 | $139.06 | 61,900 | — | — |
| 2025-12-22 | $49.94 | $139.11 | 120,600 | — | — |
| 2025-12-19 | $49.10 | $136.77 | 182,400 | — | — |
| 2025-12-18 | $48.79 | $135.91 | 71,000 | — | — |
| 2025-12-17 | $48.48 | $135.05 | 83,000 | — | — |
| 2025-12-16 | $49.33 | $137.41 | 115,500 | — | — |
| 2025-12-15 | $50.43 | $140.48 | 208,000 | — | — |
| 2025-12-12 | $49.58 | $138.11 | 126,000 | — | — |
| 2025-12-11 | $49.26 | $137.22 | 78,000 | — | — |
| 2025-12-10 | $49.02 | $136.55 | 139,700 | — | — |
| 2025-12-09 | $46.71 | $130.11 | 74,200 | — | — |
| 2025-12-08 | $46.36 | $129.14 | 88,000 | — | — |
| 2025-12-05 | $46.25 | $128.83 | 52,800 | — | — |
| 2025-12-04 | $46.01 | $128.17 | 83,800 | — | — |
| 2025-12-03 | $46.48 | $129.47 | 58,600 | — | — |
| 2025-12-02 | $45.78 | $127.52 | 56,900 | — | — |
| 2025-12-01 | $45.84 | $127.69 | 62,400 | — | — |
| 2025-11-28 | $46.49 | $129.50 | 41,300 | — | — |
| 2025-11-26 | $46.53 | $129.61 | 79,600 | — | — |
| 2025-11-25 | $46.43 | $129.33 | 86,300 | — | — |
| 2025-11-24 | $44.90 | $125.07 | 145,700 | — | — |
| 2025-11-21 | $45.11 | $125.66 | 125,500 | — | — |
| 2025-11-20 | $43.65 | $121.59 | 123,700 | — | — |
| 2025-11-19 | $43.61 | $121.48 | 121,000 | — | — |
| 2025-11-18 | $43.56 | $121.34 | 127,400 | — | — |
| 2025-11-17 | $43.99 | $122.54 | 71,800 | — | — |
| 2025-11-14 | $45.04 | $125.46 | 88,300 | — | — |
| 2025-11-13 | $45.68 | $126.72 | 106,600 | — | — |
| 2025-11-12 | $44.82 | $124.33 | 56,700 | — | — |
| 2025-11-11 | $44.66 | $123.89 | 34,000 | — | — |
| 2025-11-10 | $44.49 | $123.42 | 44,200 | — | — |
| 2025-11-07 | $44.48 | $123.39 | 44,800 | — | — |
| 2025-11-06 | $44.86 | $124.44 | 48,900 | — | — |
| 2025-11-05 | $45.39 | $125.91 | 56,800 | — | — |
| 2025-11-04 | $44.66 | $123.89 | 83,000 | — | — |
| 2025-11-03 | $45.57 | $126.41 | 76,100 | — | — |
| 2025-10-31 | $44.97 | $124.75 | 85,500 | — | — |
| 2025-10-30 | $44.78 | $124.22 | 61,700 | — | — |
| 2025-10-29 | $44.63 | $123.80 | 80,600 | — | — |
| 2025-10-28 | $44.94 | $124.66 | 108,200 | — | — |
| 2025-10-27 | $46.32 | $128.49 | 143,900 | — | — |
| 2025-10-24 | $46.57 | $129.19 | 181,900 | — | — |
| 2025-10-23 | $49.12 | $136.26 | 65,100 | — | — |
| 2025-10-22 | $48.18 | $133.65 | 71,800 | — | — |
| 2025-10-21 | $48.25 | $133.85 | 47,900 | — | — |
| 2025-10-20 | $47.44 | $131.60 | 58,500 | — | — |
| 2025-10-17 | $46.57 | $129.19 | 68,500 | — | — |
| 2025-10-16 | $46.25 | $128.30 | 61,900 | — | — |
| 2025-10-15 | $46.20 | $128.16 | 58,800 | — | — |
| 2025-10-14 | $45.41 | $125.97 | 90,100 | — | — |
| 2025-10-13 | $44.98 | $124.77 | 73,000 | — | — |
| 2025-10-10 | $44.40 | $123.17 | 103,100 | — | — |
| 2025-10-09 | $45.24 | $125.50 | 71,800 | — | — |
| 2025-10-08 | $46.07 | $127.80 | 102,900 | — | — |
| 2025-10-07 | $46.19 | $128.13 | 235,500 | — | — |
| 2025-10-06 | $46.65 | $129.41 | 125,900 | — | — |
| 2025-10-03 | $47.49 | $131.74 | 188,800 | — | — |
| 2025-10-02 | $47.10 | $130.66 | 101,500 | — | — |
| 2025-10-01 | $46.87 | $130.02 | 76,800 | — | — |
| 2025-09-30 | $46.41 | $128.74 | 93,000 | — | — |
| 2025-09-29 | $45.46 | $126.11 | 97,600 | — | — |
| 2025-09-26 | $45.93 | $127.41 | 78,500 | — | — |
| 2025-09-25 | $45.38 | $125.88 | 77,500 | — | — |
| 2025-09-24 | $45.21 | $125.41 | 75,800 | — | — |
| 2025-09-23 | $45.77 | $126.97 | 212,700 | — | — |
| 2025-09-22 | $45.18 | $125.33 | 77,200 | — | — |
| 2025-09-19 | $44.90 | $124.55 | 299,600 | — | — |
| 2025-09-18 | $44.55 | $123.58 | 70,400 | — | — |
| 2025-09-17 | $43.57 | $120.86 | 99,400 | — | — |
| 2025-09-16 | $43.33 | $120.20 | 50,700 | — | — |
| 2025-09-15 | $43.24 | $119.95 | 51,800 | — | — |
| 2025-09-12 | $42.96 | $119.17 | 52,100 | — | — |
| 2025-09-11 | $43.89 | $121.75 | 64,700 | — | — |
| 2025-09-10 | $42.59 | $118.14 | 53,200 | — | — |
| 2025-09-09 | $42.07 | $116.70 | 39,400 | — | — |
| 2025-09-08 | $42.97 | $119.20 | 36,000 | — | — |
| 2025-09-05 | $43.22 | $119.89 | 56,300 | — | — |
| 2025-09-04 | $43.20 | $119.84 | 44,400 | — | — |
| 2025-09-03 | $42.27 | $117.26 | 54,800 | — | — |
| 2025-09-02 | $42.18 | $117.01 | 47,800 | — | — |
| 2025-08-29 | $42.77 | $118.64 | 64,100 | — | — |
| 2025-08-28 | $42.75 | $118.59 | 43,400 | — | — |
| 2025-08-27 | $43.05 | $119.42 | 66,700 | — | — |
| 2025-08-26 | $43.43 | $120.48 | 131,500 | — | — |
| 2025-08-25 | $42.26 | $117.23 | 52,900 | — | — |
| 2025-08-22 | $42.65 | $118.31 | 133,200 | — | — |
| 2025-08-21 | $41.23 | $114.37 | 40,200 | — | — |
| 2025-08-20 | $41.23 | $114.37 | 41,000 | — | — |
| 2025-08-19 | $41.80 | $115.95 | 52,800 | — | — |
| 2025-08-18 | $41.30 | $114.57 | 47,500 | — | — |
| 2025-08-15 | $41.20 | $114.29 | 131,300 | — | — |
| 2025-08-14 | $42.18 | $116.49 | 55,300 | — | — |
| 2025-08-13 | $43.33 | $119.67 | 68,000 | — | — |
| 2025-08-12 | $42.70 | $117.93 | 76,300 | — | — |
| 2025-08-11 | $41.31 | $114.09 | 50,000 | — | — |
| 2025-08-08 | $41.17 | $113.70 | 45,400 | — | — |
| 2025-08-07 | $41.36 | $114.23 | 53,900 | — | — |
| 2025-08-06 | $41.89 | $115.69 | 72,300 | — | — |
| 2025-08-05 | $42.94 | $118.59 | 79,000 | — | — |
| 2025-08-04 | $41.88 | $115.67 | 77,600 | — | — |
| 2025-08-01 | $40.85 | $112.82 | 106,000 | — | — |
| 2025-07-31 | $41.16 | $113.68 | 80,700 | — | — |
| 2025-07-30 | $41.13 | $113.59 | 56,600 | — | — |
| 2025-07-29 | $41.33 | $114.15 | 67,500 | — | — |
| 2025-07-28 | $41.62 | $114.95 | 93,300 | — | — |
| 2025-07-25 | $41.00 | $113.24 | 107,900 | — | — |
| 2025-07-24 | $37.88 | $104.62 | 43,500 | — | — |
| 2025-07-23 | $37.94 | $104.78 | 51,500 | — | — |
| 2025-07-22 | $37.80 | $104.40 | 57,000 | — | — |
| 2025-07-21 | $37.09 | $102.44 | 43,000 | — | — |
| 2025-07-18 | $37.22 | $102.80 | 56,200 | — | — |
| 2025-07-17 | $37.46 | $103.46 | 48,500 | — | — |
| 2025-07-16 | $37.03 | $102.27 | 60,600 | — | — |
| 2025-07-15 | $36.65 | $101.22 | 61,600 | — | — |
| 2025-07-14 | $37.34 | $103.13 | 45,200 | — | — |
| 2025-07-11 | $37.65 | $103.98 | 62,200 | — | — |
| 2025-07-10 | $38.19 | $105.47 | 32,300 | — | — |
| 2025-07-09 | $38.18 | $105.45 | 49,400 | — | — |
| 2025-07-08 | $37.95 | $104.81 | 57,700 | — | — |
| 2025-07-07 | $37.88 | $104.62 | 63,600 | — | — |
| 2025-07-03 | $38.75 | $107.02 | 30,200 | — | — |
| 2025-07-02 | $38.14 | $105.34 | 43,500 | — | — |
| 2025-07-01 | $37.80 | $104.40 | 49,200 | — | — |
| 2025-06-30 | $36.72 | $101.41 | 103,100 | — | — |
| 2025-06-27 | $37.08 | $102.41 | 105,600 | — | — |
| 2025-06-26 | $37.07 | $102.38 | 43,400 | — | — |
| 2025-06-25 | $36.31 | $100.28 | 31,400 | — | — |
| 2025-06-24 | $36.45 | $100.67 | 51,200 | — | — |
| 2025-06-23 | $36.20 | $99.98 | 79,800 | — | — |
| 2025-06-20 | $35.00 | $96.66 | 121,500 | — | — |
| 2025-06-18 | $35.23 | $97.30 | 43,300 | — | — |
| 2025-06-17 | $35.29 | $97.47 | 56,200 | — | — |
| 2025-06-16 | $35.93 | $99.23 | 49,100 | — | — |
| 2025-06-13 | $35.52 | $98.10 | 43,100 | — | — |
| 2025-06-12 | $36.74 | $101.47 | 34,600 | — | — |
| 2025-06-11 | $37.22 | $102.80 | 53,400 | — | — |
| 2025-06-10 | $37.42 | $103.35 | 41,400 | — | — |
| 2025-06-09 | $37.16 | $102.63 | 53,300 | — | — |
| 2025-06-06 | $37.21 | $102.77 | 33,700 | — | — |
| 2025-06-05 | $36.89 | $101.88 | 45,000 | — | — |
| 2025-06-04 | $37.13 | $102.55 | 48,700 | — | — |
| 2025-06-03 | $37.20 | $102.74 | 58,100 | — | — |
| 2025-06-02 | $36.58 | $101.03 | 68,300 | — | — |
| 2025-05-30 | $36.50 | $100.81 | 76,000 | — | — |
| 2025-05-29 | $36.67 | $101.28 | 34,600 | — | — |
| 2025-05-28 | $36.63 | $101.17 | 40,400 | — | — |
| 2025-05-27 | $37.12 | $102.52 | 48,300 | — | — |
| 2025-05-23 | $36.18 | $99.92 | 69,600 | — | — |
| 2025-05-22 | $36.51 | $100.83 | 52,800 | — | — |
| 2025-05-21 | $37.33 | $103.10 | 53,300 | — | — |
| 2025-05-20 | $38.17 | $105.42 | 39,100 | — | — |
| 2025-05-19 | $38.62 | $106.66 | 49,000 | — | — |
| 2025-05-16 | $38.91 | $107.46 | 58,400 | — | — |
| 2025-05-15 | $38.77 | $107.08 | 65,400 | — | — |
| 2025-05-14 | $38.60 | $106.10 | 64,300 | — | — |
| 2025-05-13 | $39.03 | $107.28 | 51,900 | — | — |
| 2025-05-12 | $38.70 | $106.37 | 67,700 | — | — |
| 2025-05-09 | $37.44 | $102.91 | 47,900 | — | — |
| 2025-05-08 | $37.75 | $103.76 | 48,100 | — | — |
| 2025-05-07 | $36.68 | $100.82 | 52,300 | — | — |
| 2025-05-06 | $36.63 | $100.68 | 66,500 | — | — |
| 2025-05-05 | $36.48 | $100.27 | 104,500 | — | — |
| 2025-05-02 | $36.85 | $101.29 | 96,000 | — | — |
| 2025-05-01 | $35.89 | $98.65 | 101,800 | — | — |
| 2025-04-30 | $35.86 | $98.56 | 94,200 | — | — |
| 2025-04-29 | $36.01 | $98.98 | 80,000 | — | — |
| 2025-04-28 | $35.52 | $97.63 | 70,700 | — | — |
| 2025-04-25 | $35.42 | $97.36 | 46,000 | — | — |
| 2025-04-24 | $35.25 | $96.89 | 72,300 | — | — |
| 2025-04-23 | $33.34 | $91.64 | 108,300 | — | — |
| 2025-04-22 | $32.98 | $90.65 | 88,100 | — | — |
| 2025-04-21 | $32.41 | $89.08 | 59,900 | — | — |
| 2025-04-17 | $33.47 | $92.00 | 52,000 | — | — |
| 2025-04-16 | $33.47 | $92.00 | 58,000 | — | — |
| 2025-04-15 | $33.54 | $92.19 | 50,300 | — | — |
| 2025-04-14 | $33.50 | $92.08 | 71,800 | — | — |
| 2025-04-11 | $33.42 | $91.86 | 48,100 | — | — |
| 2025-04-10 | $33.04 | $90.81 | 62,100 | — | — |
| 2025-04-09 | $34.16 | $93.89 | 100,400 | — | — |
| 2025-04-08 | $31.36 | $86.20 | 93,900 | — | — |
| 2025-04-07 | $32.01 | $87.98 | 89,700 | — | — |
| 2025-04-04 | $32.58 | $89.55 | 80,800 | — | — |
| 2025-04-03 | $33.90 | $93.18 | 79,400 | — | — |
| 2025-04-02 | $36.18 | $99.44 | 54,300 | — | — |
| 2025-04-01 | $35.93 | $98.76 | 57,100 | — | — |
| 2025-03-31 | $35.10 | $96.48 | 119,200 | — | — |
| 2025-03-28 | $35.32 | $97.08 | 51,100 | — | — |
| 2025-03-27 | $36.41 | $100.08 | 47,900 | — | — |
| 2025-03-26 | $36.13 | $99.31 | 58,300 | — | — |
| 2025-03-25 | $35.89 | $98.65 | 60,600 | — | — |
| 2025-03-24 | $35.91 | $98.70 | 95,600 | — | — |
| 2025-03-21 | $35.19 | $96.72 | 375,500 | — | — |
| 2025-03-20 | $37.02 | $101.75 | 48,900 | — | — |
| 2025-03-19 | $37.53 | $103.15 | 68,500 | — | — |
| 2025-03-18 | $37.04 | $101.81 | 51,600 | — | — |
| 2025-03-17 | $37.65 | $103.48 | 55,600 | — | — |
| 2025-03-14 | $37.58 | $103.29 | 59,600 | — | — |
| 2025-03-13 | $36.77 | $101.07 | 68,300 | — | — |
| 2025-03-12 | $37.52 | $103.13 | 87,400 | — | — |
| 2025-03-11 | $37.70 | $103.62 | 64,100 | — | — |
| 2025-03-10 | $37.52 | $103.13 | 54,200 | — | — |
| 2025-03-07 | $38.30 | $105.27 | 48,600 | — | — |
| 2025-03-06 | $38.12 | $104.78 | 47,900 | — | — |
| 2025-03-05 | $37.89 | $104.14 | 57,200 | — | — |
| 2025-03-04 | $37.48 | $103.02 | 57,900 | — | — |
| 2025-03-03 | $37.97 | $104.36 | 65,600 | — | — |
| 2025-02-28 | $38.14 | $104.83 | 61,100 | — | — |
| 2025-02-27 | $37.81 | $103.92 | 39,900 | — | — |
| 2025-02-26 | $38.74 | $106.48 | 58,500 | — | — |
| 2025-02-25 | $38.79 | $106.62 | 61,400 | — | — |
| 2025-02-24 | $38.17 | $104.91 | 67,400 | — | — |
| 2025-02-21 | $39.14 | $107.58 | 156,600 | — | — |
| 2025-02-20 | $39.76 | $109.28 | 93,900 | — | — |
| 2025-02-19 | $39.56 | $108.73 | 51,100 | — | — |
| 2025-02-18 | $39.05 | $107.33 | 78,100 | — | — |
| 2025-02-14 | $38.11 | $104.75 | 74,500 | — | — |
| 2025-02-13 | $37.94 | $103.77 | 41,000 | — | — |
| 2025-02-12 | $37.63 | $102.93 | 53,800 | — | — |
| 2025-02-11 | $37.71 | $103.14 | 48,000 | — | — |
| 2025-02-10 | $36.94 | $101.04 | 52,800 | — | — |
| 2025-02-07 | $36.85 | $100.79 | 82,000 | — | — |
| 2025-02-06 | $37.80 | $103.39 | 31,800 | — | — |
| 2025-02-05 | $37.98 | $103.88 | 35,600 | — | — |
| 2025-02-04 | $37.80 | $103.39 | 43,400 | — | — |
| 2025-02-03 | $37.60 | $102.84 | 91,300 | — | — |
| 2025-01-31 | $38.38 | $104.98 | 159,400 | — | — |
| 2025-01-30 | $39.05 | $106.81 | 50,600 | — | — |
| 2025-01-29 | $38.80 | $106.13 | 87,300 | — | — |
| 2025-01-28 | $37.91 | $103.69 | 80,600 | — | — |
| 2025-01-27 | $37.41 | $102.32 | 68,900 | — | — |
| 2025-01-24 | $37.87 | $103.58 | 32,200 | — | — |
| 2025-01-23 | $38.12 | $104.27 | 45,300 | — | — |
| 2025-01-22 | $38.29 | $104.73 | 82,900 | — | — |
| 2025-01-21 | $38.57 | $105.50 | 72,800 | — | — |
| 2025-01-17 | $37.64 | $102.95 | 65,400 | — | — |
| 2025-01-16 | $37.43 | $102.38 | 30,200 | — | — |
| 2025-01-15 | $37.66 | $103.01 | 35,300 | — | — |
| 2025-01-14 | $37.06 | $101.37 | 37,600 | — | — |
| 2025-01-13 | $36.46 | $99.73 | 39,000 | — | — |
| 2025-01-10 | $35.84 | $98.03 | 63,100 | — | — |
| 2025-01-08 | $37.20 | $101.75 | 52,400 | — | — |
| 2025-01-07 | $36.91 | $100.96 | 77,400 | — | — |
| 2025-01-06 | $37.47 | $102.49 | 63,500 | — | — |
| 2025-01-03 | $37.42 | $102.35 | 40,500 | — | — |
| 2025-01-02 | $37.30 | $102.02 | 55,300 | — | — |