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
- 1985-09-04 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 | $32.53 | $104.90 | 174,300 | — | — |
| 2025-12-30 | $32.77 | $105.68 | 100,500 | — | — |
| 2025-12-29 | $33.25 | $107.23 | 146,700 | — | — |
| 2025-12-26 | $33.12 | $106.81 | 82,000 | — | — |
| 2025-12-24 | $33.53 | $108.13 | 36,300 | — | — |
| 2025-12-23 | $33.62 | $108.42 | 116,500 | — | — |
| 2025-12-22 | $33.87 | $109.23 | 134,000 | — | — |
| 2025-12-19 | $34.12 | $110.03 | 282,600 | — | — |
| 2025-12-18 | $35.09 | $113.16 | 187,600 | — | — |
| 2025-12-17 | $35.05 | $113.03 | 274,000 | — | — |
| 2025-12-16 | $35.32 | $113.90 | 158,600 | — | — |
| 2025-12-15 | $35.22 | $113.58 | 119,900 | — | — |
| 2025-12-12 | $34.86 | $112.42 | 140,100 | — | — |
| 2025-12-11 | $34.90 | $112.55 | 192,700 | — | — |
| 2025-12-10 | $34.49 | $111.23 | 159,600 | — | — |
| 2025-12-09 | $33.64 | $108.48 | 132,600 | — | — |
| 2025-12-08 | $33.58 | $108.29 | 106,900 | — | — |
| 2025-12-05 | $33.50 | $108.03 | 74,900 | — | — |
| 2025-12-04 | $33.92 | $109.39 | 82,300 | — | — |
| 2025-12-03 | $33.99 | $109.61 | 119,300 | — | — |
| 2025-12-02 | $33.15 | $106.90 | 89,800 | — | — |
| 2025-12-01 | $33.47 | $107.94 | 216,500 | — | — |
| 2025-11-28 | $32.65 | $105.29 | 86,300 | — | — |
| 2025-11-26 | $32.72 | $105.52 | 333,200 | — | — |
| 2025-11-25 | $33.04 | $106.55 | 211,300 | — | — |
| 2025-11-24 | $31.45 | $101.42 | 236,100 | — | — |
| 2025-11-21 | $31.46 | $101.45 | 121,300 | — | — |
| 2025-11-20 | $30.61 | $98.71 | 123,700 | — | — |
| 2025-11-19 | $30.35 | $97.87 | 124,100 | — | — |
| 2025-11-18 | $30.08 | $97.00 | 139,400 | — | — |
| 2025-11-17 | $30.08 | $97.00 | 118,700 | — | — |
| 2025-11-14 | $31.07 | $100.20 | 114,900 | — | — |
| 2025-11-13 | $31.07 | $100.20 | 115,100 | — | — |
| 2025-11-12 | $31.11 | $100.33 | 58,500 | — | — |
| 2025-11-11 | $31.10 | $100.29 | 67,400 | — | — |
| 2025-11-10 | $31.11 | $100.33 | 69,700 | — | — |
| 2025-11-07 | $30.67 | $98.91 | 67,200 | — | — |
| 2025-11-06 | $30.52 | $98.42 | 54,000 | — | — |
| 2025-11-05 | $30.81 | $99.36 | 81,700 | — | — |
| 2025-11-04 | $30.25 | $97.55 | 128,200 | — | — |
| 2025-11-03 | $30.48 | $97.46 | 145,200 | — | — |
| 2025-10-31 | $30.22 | $96.62 | 162,500 | — | — |
| 2025-10-30 | $31.01 | $99.15 | 97,200 | — | — |
| 2025-10-29 | $30.78 | $98.41 | 125,700 | — | — |
| 2025-10-28 | $31.64 | $101.16 | 156,500 | — | — |
| 2025-10-27 | $31.88 | $101.93 | 105,100 | — | — |
| 2025-10-24 | $32.26 | $103.15 | 267,000 | — | — |
| 2025-10-23 | $31.45 | $100.56 | 84,000 | — | — |
| 2025-10-22 | $32.16 | $102.83 | 105,900 | — | — |
| 2025-10-21 | $32.13 | $102.73 | 130,600 | — | — |
| 2025-10-20 | $32.21 | $102.99 | 129,600 | — | — |
| 2025-10-17 | $31.19 | $99.73 | 182,800 | — | — |
| 2025-10-16 | $30.81 | $98.51 | 387,300 | — | — |
| 2025-10-15 | $31.67 | $101.26 | 132,000 | — | — |
| 2025-10-14 | $31.67 | $101.26 | 95,400 | — | — |
| 2025-10-13 | $30.72 | $98.22 | 70,800 | — | — |
| 2025-10-10 | $30.41 | $97.23 | 101,000 | — | — |
| 2025-10-09 | $31.23 | $99.85 | 68,000 | — | — |
| 2025-10-08 | $31.15 | $99.60 | 75,100 | — | — |
| 2025-10-07 | $31.30 | $100.08 | 111,900 | — | — |
| 2025-10-06 | $31.48 | $100.65 | 118,100 | — | — |
| 2025-10-03 | $30.87 | $98.70 | 70,800 | — | — |
| 2025-10-02 | $30.30 | $96.88 | 80,700 | — | — |
| 2025-10-01 | $30.62 | $97.90 | 79,200 | — | — |
| 2025-09-30 | $30.98 | $99.05 | 89,600 | — | — |
| 2025-09-29 | $30.99 | $99.09 | 60,000 | — | — |
| 2025-09-26 | $31.53 | $100.81 | 67,900 | — | — |
| 2025-09-25 | $31.36 | $100.27 | 77,600 | — | — |
| 2025-09-24 | $31.63 | $101.13 | 75,100 | — | — |
| 2025-09-23 | $31.60 | $101.04 | 95,000 | — | — |
| 2025-09-22 | $31.32 | $100.14 | 116,600 | — | — |
| 2025-09-19 | $31.35 | $100.24 | 344,400 | — | — |
| 2025-09-18 | $31.97 | $102.22 | 98,300 | — | — |
| 2025-09-17 | $31.19 | $99.73 | 105,000 | — | — |
| 2025-09-16 | $31.13 | $99.53 | 93,000 | — | — |
| 2025-09-15 | $31.59 | $101.00 | 74,400 | — | — |
| 2025-09-12 | $31.74 | $101.48 | 93,800 | — | — |
| 2025-09-11 | $32.17 | $102.86 | 121,000 | — | — |
| 2025-09-10 | $31.94 | $102.12 | 76,800 | — | — |
| 2025-09-09 | $32.31 | $103.31 | 72,000 | — | — |
| 2025-09-08 | $32.94 | $105.32 | 51,000 | — | — |
| 2025-09-05 | $32.82 | $104.94 | 62,400 | — | — |
| 2025-09-04 | $33.08 | $105.77 | 59,900 | — | — |
| 2025-09-03 | $32.74 | $104.68 | 178,300 | — | — |
| 2025-09-02 | $33.05 | $105.67 | 75,400 | — | — |
| 2025-08-29 | $32.89 | $105.16 | 163,800 | — | — |
| 2025-08-28 | $32.97 | $105.42 | 65,900 | — | — |
| 2025-08-27 | $33.28 | $106.41 | 56,200 | — | — |
| 2025-08-26 | $33.14 | $105.96 | 96,600 | — | — |
| 2025-08-25 | $32.72 | $104.62 | 65,500 | — | — |
| 2025-08-22 | $32.81 | $104.90 | 124,200 | — | — |
| 2025-08-21 | $31.25 | $99.92 | 57,500 | — | — |
| 2025-08-20 | $31.39 | $100.36 | 58,800 | — | — |
| 2025-08-19 | $31.39 | $100.36 | 52,000 | — | — |
| 2025-08-18 | $31.38 | $100.33 | 76,000 | — | — |
| 2025-08-15 | $30.85 | $98.64 | 272,200 | — | — |
| 2025-08-14 | $31.64 | $101.16 | 66,500 | — | — |
| 2025-08-13 | $32.09 | $102.60 | 71,300 | — | — |
| 2025-08-12 | $31.76 | $101.55 | 73,900 | — | — |
| 2025-08-11 | $30.60 | $97.84 | 64,900 | — | — |
| 2025-08-08 | $30.45 | $97.36 | 44,000 | — | — |
| 2025-08-07 | $30.20 | $96.56 | 71,000 | — | — |
| 2025-08-06 | $30.12 | $96.30 | 70,900 | — | — |
| 2025-08-05 | $30.25 | $96.72 | 100,700 | — | — |
| 2025-08-04 | $30.11 | $95.44 | 73,500 | — | — |
| 2025-08-01 | $30.09 | $95.38 | 136,000 | — | — |
| 2025-07-31 | $30.55 | $96.84 | 108,200 | — | — |
| 2025-07-30 | $31.15 | $98.74 | 61,400 | — | — |
| 2025-07-29 | $31.88 | $101.05 | 51,000 | — | — |
| 2025-07-28 | $32.29 | $102.35 | 54,600 | — | — |
| 2025-07-25 | $32.46 | $102.89 | 55,000 | — | — |
| 2025-07-24 | $32.84 | $104.09 | 87,800 | — | — |
| 2025-07-23 | $34.19 | $108.37 | 47,100 | — | — |
| 2025-07-22 | $34.06 | $107.96 | 53,400 | — | — |
| 2025-07-21 | $34.17 | $108.31 | 48,900 | — | — |
| 2025-07-18 | $34.13 | $108.18 | 76,000 | — | — |
| 2025-07-17 | $34.36 | $108.91 | 72,600 | — | — |
| 2025-07-16 | $33.87 | $107.36 | 73,600 | — | — |
| 2025-07-15 | $33.47 | $106.09 | 77,900 | — | — |
| 2025-07-14 | $34.44 | $109.17 | 77,800 | — | — |
| 2025-07-11 | $33.74 | $106.95 | 54,900 | — | — |
| 2025-07-10 | $34.36 | $108.91 | 71,700 | — | — |
| 2025-07-09 | $34.33 | $108.82 | 70,900 | — | — |
| 2025-07-08 | $34.22 | $108.47 | 167,100 | — | — |
| 2025-07-07 | $33.93 | $107.55 | 80,100 | — | — |
| 2025-07-03 | $34.60 | $109.67 | 56,700 | — | — |
| 2025-07-02 | $33.75 | $106.98 | 227,800 | — | — |
| 2025-07-01 | $33.60 | $106.50 | 75,600 | — | — |
| 2025-06-30 | $32.41 | $102.73 | 75,100 | — | — |
| 2025-06-27 | $32.62 | $103.40 | 171,200 | — | — |
| 2025-06-26 | $32.24 | $102.19 | 60,100 | — | — |
| 2025-06-25 | $31.52 | $99.91 | 63,100 | — | — |
| 2025-06-24 | $31.53 | $99.94 | 65,800 | — | — |
| 2025-06-23 | $31.30 | $99.21 | 57,900 | — | — |
| 2025-06-20 | $30.40 | $96.36 | 130,200 | — | — |
| 2025-06-18 | $30.37 | $96.26 | 49,000 | — | — |
| 2025-06-17 | $30.19 | $95.69 | 59,200 | — | — |
| 2025-06-16 | $30.23 | $95.82 | 63,000 | — | — |
| 2025-06-13 | $30.57 | $96.90 | 82,500 | — | — |
| 2025-06-12 | $31.40 | $99.53 | 52,900 | — | — |
| 2025-06-11 | $31.65 | $100.32 | 63,700 | — | — |
| 2025-06-10 | $31.89 | $101.08 | 55,000 | — | — |
| 2025-06-09 | $31.58 | $100.10 | 65,900 | — | — |
| 2025-06-06 | $31.43 | $99.62 | 59,300 | — | — |
| 2025-06-05 | $30.84 | $97.75 | 60,700 | — | — |
| 2025-06-04 | $31.07 | $98.48 | 57,100 | — | — |
| 2025-06-03 | $31.70 | $100.48 | 54,100 | — | — |
| 2025-06-02 | $31.22 | $98.96 | 93,700 | — | — |
| 2025-05-30 | $31.53 | $99.94 | 87,100 | — | — |
| 2025-05-29 | $31.75 | $100.64 | 49,500 | — | — |
| 2025-05-28 | $31.52 | $99.91 | 36,900 | — | — |
| 2025-05-27 | $32.06 | $101.62 | 40,300 | — | — |
| 2025-05-23 | $31.44 | $99.66 | 77,200 | — | — |
| 2025-05-22 | $31.60 | $100.16 | 53,000 | — | — |
| 2025-05-21 | $31.81 | $100.83 | 56,700 | — | — |
| 2025-05-20 | $32.55 | $103.17 | 51,400 | — | — |
| 2025-05-19 | $32.47 | $102.92 | 67,900 | — | — |
| 2025-05-16 | $32.44 | $102.83 | 64,900 | — | — |
| 2025-05-15 | $32.78 | $103.90 | 78,600 | — | — |
| 2025-05-14 | $32.09 | $101.72 | 67,200 | — | — |
| 2025-05-13 | $32.48 | $102.95 | 63,900 | — | — |
| 2025-05-12 | $32.40 | $102.70 | 95,100 | — | — |
| 2025-05-09 | $31.64 | $100.29 | 71,000 | — | — |
| 2025-05-08 | $31.88 | $101.05 | 75,000 | — | — |
| 2025-05-07 | $31.11 | $98.61 | 87,300 | — | — |
| 2025-05-06 | $31.10 | $98.58 | 73,700 | — | — |
| 2025-05-05 | $31.34 | $99.34 | 93,200 | — | — |
| 2025-05-02 | $31.50 | $99.02 | 131,300 | — | — |
| 2025-05-01 | $30.67 | $96.41 | 135,100 | — | — |
| 2025-04-30 | $30.46 | $95.75 | 130,200 | — | — |
| 2025-04-29 | $31.06 | $97.64 | 88,500 | — | — |
| 2025-04-28 | $30.81 | $96.85 | 80,300 | — | — |
| 2025-04-25 | $31.04 | $97.58 | 96,600 | — | — |
| 2025-04-24 | $30.90 | $97.14 | 131,000 | — | — |
| 2025-04-23 | $31.28 | $98.33 | 79,300 | — | — |
| 2025-04-22 | $30.96 | $97.33 | 75,100 | — | — |
| 2025-04-21 | $29.99 | $94.28 | 102,800 | — | — |
| 2025-04-17 | $30.12 | $94.68 | 129,200 | — | — |
| 2025-04-16 | $29.88 | $93.93 | 158,300 | — | — |
| 2025-04-15 | $29.42 | $92.48 | 163,000 | — | — |
| 2025-04-14 | $28.95 | $91.01 | 136,300 | — | — |
| 2025-04-11 | $28.52 | $89.65 | 135,900 | — | — |
| 2025-04-10 | $28.82 | $90.60 | 214,900 | — | — |
| 2025-04-09 | $29.84 | $93.80 | 157,900 | — | — |
| 2025-04-08 | $28.56 | $89.78 | 141,700 | — | — |
| 2025-04-07 | $28.21 | $88.68 | 172,300 | — | — |
| 2025-04-04 | $28.08 | $88.27 | 150,700 | — | — |
| 2025-04-03 | $28.61 | $89.94 | 131,200 | — | — |
| 2025-04-02 | $30.80 | $96.82 | 86,200 | — | — |
| 2025-04-01 | $30.85 | $96.98 | 63,400 | — | — |
| 2025-03-31 | $30.79 | $96.79 | 84,300 | — | — |
| 2025-03-28 | $30.86 | $97.01 | 41,000 | — | — |
| 2025-03-27 | $31.54 | $99.15 | 41,400 | — | — |
| 2025-03-26 | $31.58 | $99.27 | 75,900 | — | — |
| 2025-03-25 | $31.61 | $99.37 | 72,100 | — | — |
| 2025-03-24 | $31.81 | $100.00 | 170,500 | — | — |
| 2025-03-21 | $31.06 | $97.64 | 240,400 | — | — |
| 2025-03-20 | $31.04 | $97.58 | 96,100 | — | — |
| 2025-03-19 | $31.37 | $98.61 | 105,800 | — | — |
| 2025-03-18 | $31.02 | $97.51 | 113,300 | — | — |
| 2025-03-17 | $31.00 | $97.45 | 102,600 | — | — |
| 2025-03-14 | $30.91 | $97.17 | 90,600 | — | — |
| 2025-03-13 | $30.20 | $94.94 | 83,300 | — | — |
| 2025-03-12 | $30.45 | $95.72 | 92,200 | — | — |
| 2025-03-11 | $30.18 | $94.87 | 120,300 | — | — |
| 2025-03-10 | $30.32 | $95.31 | 120,000 | — | — |
| 2025-03-07 | $31.63 | $99.43 | 58,600 | — | — |
| 2025-03-06 | $31.79 | $99.93 | 76,000 | — | — |
| 2025-03-05 | $32.21 | $101.25 | 113,000 | — | — |
| 2025-03-04 | $32.53 | $102.26 | 90,000 | — | — |
| 2025-03-03 | $33.73 | $106.03 | 129,600 | — | — |
| 2025-02-28 | $33.98 | $106.82 | 188,900 | — | — |
| 2025-02-27 | $33.34 | $104.81 | 109,300 | — | — |
| 2025-02-26 | $33.27 | $104.59 | 120,500 | — | — |
| 2025-02-25 | $33.54 | $105.44 | 146,700 | — | — |
| 2025-02-24 | $33.39 | $104.96 | 221,100 | — | — |
| 2025-02-21 | $33.49 | $105.28 | 137,100 | — | — |
| 2025-02-20 | $34.54 | $108.58 | 126,500 | — | — |
| 2025-02-19 | $34.76 | $109.27 | 131,600 | — | — |
| 2025-02-18 | $35.11 | $110.37 | 112,300 | — | — |
| 2025-02-14 | $35.11 | $110.37 | 101,900 | — | — |
| 2025-02-13 | $35.74 | $112.35 | 89,700 | — | — |
| 2025-02-12 | $35.41 | $111.31 | 73,200 | — | — |
| 2025-02-11 | $36.49 | $114.71 | 71,600 | — | — |
| 2025-02-10 | $36.01 | $113.20 | 79,300 | — | — |
| 2025-02-07 | $36.23 | $113.89 | 100,000 | — | — |
| 2025-02-06 | $37.06 | $116.50 | 85,100 | — | — |
| 2025-02-05 | $36.28 | $114.05 | 99,900 | — | — |
| 2025-02-04 | $36.15 | $113.64 | 75,100 | — | — |
| 2025-02-03 | $35.64 | $111.22 | 98,200 | — | — |
| 2025-01-31 | $36.40 | $113.59 | 133,100 | — | — |
| 2025-01-30 | $36.38 | $113.53 | 86,100 | — | — |
| 2025-01-29 | $35.95 | $112.19 | 102,000 | — | — |
| 2025-01-28 | $36.25 | $113.12 | 91,800 | — | — |
| 2025-01-27 | $35.64 | $111.22 | 274,400 | — | — |
| 2025-01-24 | $35.60 | $111.09 | 181,900 | — | — |
| 2025-01-23 | $35.24 | $109.97 | 187,200 | — | — |
| 2025-01-22 | $34.80 | $108.60 | 134,200 | — | — |
| 2025-01-21 | $35.46 | $110.66 | 188,500 | — | — |
| 2025-01-17 | $34.42 | $107.41 | 210,800 | — | — |
| 2025-01-16 | $34.87 | $108.82 | 100,800 | — | — |
| 2025-01-15 | $34.90 | $108.91 | 86,200 | — | — |
| 2025-01-14 | $33.95 | $105.95 | 301,000 | — | — |
| 2025-01-13 | $32.85 | $102.51 | 201,000 | — | — |
| 2025-01-10 | $32.75 | $102.20 | 104,500 | — | — |
| 2025-01-08 | $33.66 | $105.04 | 147,800 | — | — |
| 2025-01-07 | $33.54 | $104.67 | 128,800 | — | — |
| 2025-01-06 | $34.22 | $106.79 | 73,100 | — | — |
| 2025-01-03 | $34.52 | $107.72 | 96,900 | — | — |
| 2025-01-02 | $34.37 | $107.26 | 81,200 | — | — |