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
- 1988-10-05 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 | $29.73 | $50.98 | 534,600 | — | — |
| 2025-12-30 | $30.27 | $51.90 | 693,000 | — | — |
| 2025-12-29 | $30.15 | $51.70 | 985,200 | — | — |
| 2025-12-26 | $29.83 | $51.15 | 598,700 | — | — |
| 2025-12-24 | $29.35 | $50.33 | 303,200 | — | — |
| 2025-12-23 | $29.03 | $49.78 | 809,500 | — | — |
| 2025-12-22 | $29.61 | $50.77 | 789,700 | — | — |
| 2025-12-19 | $29.86 | $51.20 | 1,653,000 | — | — |
| 2025-12-18 | $30.48 | $52.26 | 1,322,500 | — | — |
| 2025-12-17 | $29.51 | $50.60 | 665,800 | — | — |
| 2025-12-16 | $29.31 | $50.26 | 1,036,300 | — | — |
| 2025-12-15 | $29.54 | $50.65 | 1,276,900 | — | — |
| 2025-12-12 | $29.36 | $50.34 | 976,800 | — | — |
| 2025-12-11 | $28.54 | $48.94 | 804,800 | — | — |
| 2025-12-10 | $28.41 | $48.71 | 1,534,900 | — | — |
| 2025-12-09 | $27.51 | $47.17 | 707,200 | — | — |
| 2025-12-08 | $27.77 | $47.62 | 972,900 | — | — |
| 2025-12-05 | $27.89 | $47.82 | 664,100 | — | — |
| 2025-12-04 | $28.11 | $48.20 | 797,400 | — | — |
| 2025-12-03 | $28.77 | $49.33 | 819,900 | — | — |
| 2025-12-02 | $28.60 | $49.04 | 736,400 | — | — |
| 2025-12-01 | $28.50 | $48.87 | 856,500 | — | — |
| 2025-11-28 | $28.76 | $48.08 | 425,500 | — | — |
| 2025-11-26 | $28.47 | $47.60 | 1,086,700 | — | — |
| 2025-11-25 | $28.32 | $47.34 | 1,083,600 | — | — |
| 2025-11-24 | $27.46 | $45.91 | 1,371,500 | — | — |
| 2025-11-21 | $28.10 | $46.98 | 1,071,900 | — | — |
| 2025-11-20 | $26.63 | $44.52 | 1,359,100 | — | — |
| 2025-11-19 | $27.19 | $45.46 | 977,600 | — | — |
| 2025-11-18 | $27.81 | $46.49 | 1,094,700 | — | — |
| 2025-11-17 | $28.01 | $46.83 | 1,058,700 | — | — |
| 2025-11-14 | $28.64 | $47.88 | 1,228,300 | — | — |
| 2025-11-13 | $28.86 | $48.25 | 1,130,600 | — | — |
| 2025-11-12 | $28.90 | $48.31 | 1,323,600 | — | — |
| 2025-11-11 | $29.45 | $49.23 | 1,460,500 | — | — |
| 2025-11-10 | $27.64 | $46.21 | 1,212,900 | — | — |
| 2025-11-07 | $28.71 | $48.00 | 897,200 | — | — |
| 2025-11-06 | $28.60 | $47.81 | 871,800 | — | — |
| 2025-11-05 | $29.78 | $49.79 | 1,137,400 | — | — |
| 2025-11-04 | $29.90 | $49.99 | 891,900 | — | — |
| 2025-11-03 | $30.09 | $50.30 | 1,266,200 | — | — |
| 2025-10-31 | $30.66 | $51.26 | 1,693,000 | — | — |
| 2025-10-30 | $30.14 | $50.39 | 1,489,400 | — | — |
| 2025-10-29 | $30.62 | $51.19 | 1,234,100 | — | — |
| 2025-10-28 | $32.44 | $54.23 | 1,289,800 | — | — |
| 2025-10-27 | $32.85 | $54.92 | 1,483,300 | — | — |
| 2025-10-24 | $33.11 | $55.35 | 738,800 | — | — |
| 2025-10-23 | $33.63 | $56.22 | 908,300 | — | — |
| 2025-10-22 | $33.39 | $55.82 | 1,112,700 | — | — |
| 2025-10-21 | $34.38 | $57.48 | 930,300 | — | — |
| 2025-10-20 | $33.93 | $56.72 | 1,153,000 | — | — |
| 2025-10-17 | $33.71 | $56.36 | 1,802,200 | — | — |
| 2025-10-16 | $35.54 | $59.41 | 1,875,100 | — | — |
| 2025-10-15 | $38.02 | $63.56 | 1,105,100 | — | — |
| 2025-10-14 | $37.97 | $63.48 | 1,295,500 | — | — |
| 2025-10-13 | $37.99 | $63.51 | 886,000 | — | — |
| 2025-10-10 | $38.02 | $63.56 | 1,050,400 | — | — |
| 2025-10-09 | $39.13 | $65.42 | 1,296,300 | — | — |
| 2025-10-08 | $38.84 | $64.93 | 759,500 | — | — |
| 2025-10-07 | $38.36 | $64.13 | 767,100 | — | — |
| 2025-10-06 | $39.30 | $65.70 | 922,000 | — | — |
| 2025-10-03 | $39.21 | $65.55 | 1,186,500 | — | — |
| 2025-10-02 | $38.63 | $64.58 | 816,600 | — | — |
| 2025-10-01 | $38.21 | $63.88 | 612,400 | — | — |
| 2025-09-30 | $37.90 | $63.36 | 507,900 | — | — |
| 2025-09-29 | $38.08 | $63.66 | 887,100 | — | — |
| 2025-09-26 | $38.59 | $64.51 | 875,400 | — | — |
| 2025-09-25 | $37.78 | $63.16 | 766,900 | — | — |
| 2025-09-24 | $39.12 | $65.40 | 1,196,300 | — | — |
| 2025-09-23 | $37.33 | $62.41 | 989,900 | — | — |
| 2025-09-22 | $37.83 | $63.24 | 1,124,800 | — | — |
| 2025-09-19 | $37.34 | $62.42 | 9,102,700 | — | — |
| 2025-09-18 | $38.07 | $63.64 | 876,300 | — | — |
| 2025-09-17 | $37.79 | $63.18 | 737,500 | — | — |
| 2025-09-16 | $38.28 | $64.00 | 883,600 | — | — |
| 2025-09-15 | $38.14 | $63.76 | 780,800 | — | — |
| 2025-09-12 | $38.39 | $64.18 | 885,600 | — | — |
| 2025-09-11 | $39.58 | $66.17 | 1,011,700 | — | — |
| 2025-09-10 | $37.90 | $63.36 | 1,118,000 | — | — |
| 2025-09-09 | $38.44 | $64.26 | 1,014,000 | — | — |
| 2025-09-08 | $38.49 | $64.35 | 1,583,400 | — | — |
| 2025-09-05 | $41.26 | $68.98 | 786,500 | — | — |
| 2025-09-04 | $41.31 | $69.06 | 606,300 | — | — |
| 2025-09-03 | $40.84 | $68.27 | 475,300 | — | — |
| 2025-09-02 | $41.22 | $68.91 | 838,000 | — | — |
| 2025-08-29 | $42.40 | $70.88 | 651,200 | — | — |
| 2025-08-28 | $41.31 | $69.06 | 486,100 | — | — |
| 2025-08-27 | $41.83 | $69.93 | 856,300 | — | — |
| 2025-08-26 | $41.04 | $68.61 | 1,381,600 | — | — |
| 2025-08-25 | $44.16 | $73.83 | 625,900 | — | — |
| 2025-08-22 | $44.42 | $74.26 | 599,600 | — | — |
| 2025-08-21 | $41.69 | $69.70 | 610,600 | — | — |
| 2025-08-20 | $42.15 | $70.46 | 674,400 | — | — |
| 2025-08-19 | $42.21 | $70.57 | 774,900 | — | — |
| 2025-08-18 | $41.24 | $68.94 | 940,700 | — | — |
| 2025-08-15 | $41.27 | $68.99 | 706,100 | — | — |
| 2025-08-14 | $41.19 | $68.86 | 434,700 | — | — |
| 2025-08-13 | $41.77 | $69.83 | 787,500 | — | — |
| 2025-08-12 | $39.75 | $66.45 | 861,300 | — | — |
| 2025-08-11 | $39.76 | $66.47 | 774,400 | — | — |
| 2025-08-08 | $40.48 | $67.67 | 718,600 | — | — |
| 2025-08-07 | $39.43 | $65.92 | 796,600 | — | — |
| 2025-08-06 | $38.40 | $64.20 | 1,026,700 | — | — |
| 2025-08-05 | $39.25 | $65.62 | 782,800 | — | — |
| 2025-08-04 | $38.66 | $64.63 | 909,300 | — | — |
| 2025-08-01 | $39.25 | $65.62 | 1,013,000 | — | — |
| 2025-07-31 | $41.25 | $68.96 | 1,550,100 | — | — |
| 2025-07-30 | $42.47 | $71.00 | 736,800 | — | — |
| 2025-07-29 | $44.03 | $73.61 | 1,048,000 | — | — |
| 2025-07-28 | $45.18 | $75.53 | 875,100 | — | — |
| 2025-07-25 | $45.70 | $76.40 | 833,700 | — | — |
| 2025-07-24 | $44.76 | $74.83 | 764,600 | — | — |
| 2025-07-23 | $45.07 | $75.35 | 757,900 | — | — |
| 2025-07-22 | $44.46 | $74.33 | 1,010,300 | — | — |
| 2025-07-21 | $42.12 | $70.41 | 1,041,000 | — | — |
| 2025-07-18 | $43.25 | $72.30 | 1,183,700 | — | — |
| 2025-07-17 | $44.36 | $74.16 | 3,000,400 | — | — |
| 2025-07-16 | $43.10 | $72.05 | 1,501,500 | — | — |
| 2025-07-15 | $42.33 | $70.77 | 1,282,000 | — | — |
| 2025-07-14 | $43.50 | $72.72 | 1,188,300 | — | — |
| 2025-07-11 | $44.09 | $73.71 | 754,200 | — | — |
| 2025-07-10 | $44.92 | $75.10 | 871,800 | — | — |
| 2025-07-09 | $44.69 | $74.71 | 1,190,300 | — | — |
| 2025-07-08 | $44.22 | $73.93 | 1,385,600 | — | — |
| 2025-07-07 | $42.96 | $71.82 | 1,305,800 | — | — |
| 2025-07-03 | $44.26 | $73.99 | 824,200 | — | — |
| 2025-07-02 | $44.02 | $73.59 | 1,477,600 | — | — |
| 2025-07-01 | $42.36 | $70.82 | 954,500 | — | — |
| 2025-06-30 | $40.40 | $67.54 | 689,100 | — | — |
| 2025-06-27 | $40.47 | $67.66 | 782,100 | — | — |
| 2025-06-26 | $40.69 | $68.02 | 892,100 | — | — |
| 2025-06-25 | $39.40 | $65.87 | 653,100 | — | — |
| 2025-06-24 | $39.90 | $66.70 | 979,200 | — | — |
| 2025-06-23 | $38.78 | $64.83 | 595,900 | — | — |
| 2025-06-20 | $38.50 | $64.36 | 1,380,400 | — | — |
| 2025-06-18 | $39.79 | $66.52 | 792,400 | — | — |
| 2025-06-17 | $39.92 | $66.74 | 532,500 | — | — |
| 2025-06-16 | $41.08 | $68.68 | 721,800 | — | — |
| 2025-06-13 | $40.32 | $67.41 | 787,000 | — | — |
| 2025-06-12 | $42.87 | $71.67 | 1,149,700 | — | — |
| 2025-06-11 | $42.39 | $70.87 | 848,100 | — | — |
| 2025-06-10 | $42.70 | $71.38 | 1,159,900 | — | — |
| 2025-06-09 | $40.76 | $68.14 | 663,300 | — | — |
| 2025-06-06 | $40.61 | $67.89 | 707,400 | — | — |
| 2025-06-05 | $40.15 | $67.12 | 712,500 | — | — |
| 2025-06-04 | $40.66 | $67.97 | 560,700 | — | — |
| 2025-06-03 | $40.88 | $68.34 | 644,300 | — | — |
| 2025-06-02 | $40.23 | $67.26 | 739,800 | — | — |
| 2025-05-30 | $41.95 | $68.93 | 1,879,300 | — | — |
| 2025-05-29 | $42.48 | $69.80 | 714,500 | — | — |
| 2025-05-28 | $41.90 | $68.84 | 635,600 | — | — |
| 2025-05-27 | $42.81 | $70.34 | 496,700 | — | — |
| 2025-05-23 | $42.07 | $69.12 | 578,500 | — | — |
| 2025-05-22 | $43.03 | $70.70 | 668,600 | — | — |
| 2025-05-21 | $42.72 | $70.19 | 856,300 | — | — |
| 2025-05-20 | $43.88 | $72.10 | 604,300 | — | — |
| 2025-05-19 | $43.97 | $72.25 | 486,200 | — | — |
| 2025-05-16 | $43.97 | $72.25 | 1,784,800 | — | — |
| 2025-05-15 | $43.34 | $71.21 | 593,400 | — | — |
| 2025-05-14 | $42.98 | $70.62 | 942,000 | — | — |
| 2025-05-13 | $43.81 | $71.98 | 608,400 | — | — |
| 2025-05-12 | $44.18 | $72.59 | 774,300 | — | — |
| 2025-05-09 | $41.39 | $68.01 | 669,400 | — | — |
| 2025-05-08 | $41.41 | $68.04 | 1,006,200 | — | — |
| 2025-05-07 | $38.37 | $63.04 | 1,114,600 | — | — |
| 2025-05-06 | $38.85 | $63.83 | 1,371,200 | — | — |
| 2025-05-05 | $40.77 | $66.99 | 1,324,400 | — | — |
| 2025-05-02 | $44.25 | $72.71 | 1,057,200 | — | — |
| 2025-05-01 | $42.72 | $70.19 | 1,246,000 | — | — |
| 2025-04-30 | $43.07 | $70.77 | 1,789,800 | — | — |
| 2025-04-29 | $42.56 | $69.93 | 1,253,400 | — | — |
| 2025-04-28 | $42.30 | $69.50 | 864,200 | — | — |
| 2025-04-25 | $42.43 | $69.72 | 853,800 | — | — |
| 2025-04-24 | $41.88 | $68.81 | 1,335,600 | — | — |
| 2025-04-23 | $42.27 | $69.45 | 1,483,400 | — | — |
| 2025-04-22 | $42.86 | $70.42 | 1,553,400 | — | — |
| 2025-04-21 | $39.97 | $65.67 | 2,250,600 | — | — |
| 2025-04-17 | $40.07 | $65.84 | 2,955,400 | — | — |
| 2025-04-16 | $49.51 | $81.35 | 1,120,700 | — | — |
| 2025-04-15 | $50.34 | $82.71 | 752,100 | — | — |
| 2025-04-14 | $51.72 | $84.98 | 678,200 | — | — |
| 2025-04-11 | $51.10 | $83.96 | 698,100 | — | — |
| 2025-04-10 | $50.75 | $83.39 | 865,700 | — | — |
| 2025-04-09 | $52.87 | $86.87 | 970,700 | — | — |
| 2025-04-08 | $48.72 | $80.05 | 881,900 | — | — |
| 2025-04-07 | $49.38 | $81.13 | 1,042,100 | — | — |
| 2025-04-04 | $52.19 | $85.75 | 832,800 | — | — |
| 2025-04-03 | $54.62 | $89.74 | 1,378,800 | — | — |
| 2025-04-02 | $58.77 | $96.56 | 603,200 | — | — |
| 2025-04-01 | $58.65 | $96.37 | 530,400 | — | — |
| 2025-03-31 | $57.88 | $95.10 | 510,400 | — | — |
| 2025-03-28 | $58.66 | $96.38 | 450,100 | — | — |
| 2025-03-27 | $59.34 | $97.50 | 526,600 | — | — |
| 2025-03-26 | $58.58 | $96.25 | 473,000 | — | — |
| 2025-03-25 | $57.82 | $95.00 | 554,700 | — | — |
| 2025-03-24 | $58.51 | $96.14 | 550,600 | — | — |
| 2025-03-21 | $57.68 | $94.77 | 1,525,800 | — | — |
| 2025-03-20 | $59.07 | $97.06 | 790,700 | — | — |
| 2025-03-19 | $60.35 | $99.16 | 582,100 | — | — |
| 2025-03-18 | $60.71 | $99.75 | 646,300 | — | — |
| 2025-03-17 | $60.03 | $98.63 | 687,400 | — | — |
| 2025-03-14 | $60.22 | $98.95 | 905,000 | — | — |
| 2025-03-13 | $58.48 | $96.09 | 632,000 | — | — |
| 2025-03-12 | $58.62 | $96.32 | 704,100 | — | — |
| 2025-03-11 | $59.89 | $98.40 | 952,900 | — | — |
| 2025-03-10 | $61.18 | $100.52 | 1,114,100 | — | — |
| 2025-03-07 | $62.66 | $102.95 | 1,601,200 | — | — |
| 2025-03-06 | $62.02 | $101.90 | 1,740,300 | — | — |
| 2025-03-05 | $58.61 | $96.30 | 1,233,700 | — | — |
| 2025-03-04 | $57.35 | $94.23 | 1,167,500 | — | — |
| 2025-03-03 | $57.55 | $94.56 | 1,131,700 | — | — |
| 2025-02-28 | $57.63 | $94.69 | 1,394,300 | — | — |
| 2025-02-27 | $55.83 | $91.73 | 978,400 | — | — |
| 2025-02-26 | $57.03 | $93.70 | 1,254,200 | — | — |
| 2025-02-25 | $54.61 | $89.73 | 385,300 | — | — |
| 2025-02-24 | $54.31 | $89.24 | 612,700 | — | — |
| 2025-02-21 | $53.77 | $88.35 | 722,100 | — | — |
| 2025-02-20 | $54.95 | $90.29 | 409,500 | — | — |
| 2025-02-19 | $54.96 | $90.30 | 524,900 | — | — |
| 2025-02-18 | $54.64 | $89.78 | 547,800 | — | — |
| 2025-02-14 | $55.24 | $90.76 | 547,300 | — | — |
| 2025-02-13 | $55.19 | $90.68 | 413,600 | — | — |
| 2025-02-12 | $55.30 | $90.86 | 646,500 | — | — |
| 2025-02-11 | $56.39 | $92.65 | 716,500 | — | — |
| 2025-02-10 | $55.69 | $91.50 | 942,600 | — | — |
| 2025-02-07 | $57.05 | $93.74 | 523,600 | — | — |
| 2025-02-06 | $57.06 | $93.75 | 583,400 | — | — |
| 2025-02-05 | $58.19 | $95.61 | 566,100 | — | — |
| 2025-02-04 | $58.99 | $96.92 | 807,200 | — | — |
| 2025-02-03 | $58.44 | $96.02 | 968,500 | — | — |
| 2025-01-31 | $60.22 | $98.95 | 2,041,800 | — | — |
| 2025-01-30 | $60.71 | $99.75 | 1,530,100 | — | — |
| 2025-01-29 | $60.38 | $99.21 | 1,012,900 | — | — |
| 2025-01-28 | $60.23 | $98.96 | 659,300 | — | — |
| 2025-01-27 | $60.81 | $99.92 | 923,200 | — | — |
| 2025-01-24 | $60.39 | $99.23 | 596,700 | — | — |
| 2025-01-23 | $60.85 | $99.98 | 560,200 | — | — |
| 2025-01-22 | $60.24 | $98.98 | 520,400 | — | — |
| 2025-01-21 | $60.74 | $99.80 | 648,700 | — | — |
| 2025-01-17 | $59.54 | $97.83 | 473,400 | — | — |
| 2025-01-16 | $59.34 | $97.50 | 647,400 | — | — |
| 2025-01-15 | $59.02 | $96.97 | 709,400 | — | — |
| 2025-01-14 | $57.41 | $94.33 | 472,400 | — | — |
| 2025-01-13 | $56.28 | $92.47 | 1,002,500 | — | — |
| 2025-01-10 | $54.52 | $89.58 | 582,500 | — | — |
| 2025-01-08 | $55.35 | $90.94 | 633,200 | — | — |
| 2025-01-07 | $56.58 | $92.96 | 761,100 | — | — |
| 2025-01-06 | $56.64 | $93.06 | 528,100 | — | — |
| 2025-01-03 | $57.71 | $94.82 | 473,500 | — | — |
| 2025-01-02 | $57.04 | $93.72 | 579,800 | — | — |