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
- 1977-06-17 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 | $49.04 | $114.82 | 6,100 | — | — |
| 2025-12-30 | $49.08 | $114.91 | 5,300 | — | — |
| 2025-12-29 | $49.30 | $115.43 | 5,900 | — | — |
| 2025-12-26 | $48.69 | $114.00 | 7,400 | — | — |
| 2025-12-24 | $48.78 | $114.21 | 9,900 | — | — |
| 2025-12-23 | $48.78 | $114.21 | 4,400 | — | — |
| 2025-12-22 | $49.03 | $114.80 | 14,800 | — | — |
| 2025-12-19 | $49.18 | $115.15 | 33,300 | — | — |
| 2025-12-18 | $50.25 | $117.65 | 14,800 | — | — |
| 2025-12-17 | $50.53 | $118.31 | 12,700 | — | — |
| 2025-12-16 | $49.32 | $115.47 | 7,400 | — | — |
| 2025-12-15 | $50.07 | $117.23 | 14,200 | — | — |
| 2025-12-12 | $49.42 | $115.71 | 11,200 | — | — |
| 2025-12-11 | $49.11 | $114.98 | 12,600 | — | — |
| 2025-12-10 | $48.30 | $113.09 | 24,200 | — | — |
| 2025-12-09 | $45.89 | $107.44 | 11,100 | — | — |
| 2025-12-08 | $46.59 | $109.08 | 11,600 | — | — |
| 2025-12-05 | $48.36 | $113.23 | 6,300 | — | — |
| 2025-12-04 | $48.20 | $112.85 | 7,000 | — | — |
| 2025-12-03 | $46.70 | $109.34 | 13,500 | — | — |
| 2025-12-02 | $43.75 | $102.43 | 16,400 | — | — |
| 2025-12-01 | $45.47 | $106.46 | 14,700 | — | — |
| 2025-11-28 | $48.24 | $112.35 | 3,300 | — | — |
| 2025-11-26 | $47.98 | $111.75 | 7,000 | — | — |
| 2025-11-25 | $48.45 | $112.84 | 6,700 | — | — |
| 2025-11-24 | $48.55 | $113.08 | 5,100 | — | — |
| 2025-11-21 | $49.53 | $115.36 | 9,900 | — | — |
| 2025-11-20 | $47.20 | $109.93 | 14,400 | — | — |
| 2025-11-19 | $47.99 | $111.77 | 23,900 | — | — |
| 2025-11-18 | $51.02 | $118.83 | 12,900 | — | — |
| 2025-11-17 | $52.69 | $122.72 | 17,800 | — | — |
| 2025-11-14 | $51.69 | $120.39 | 11,000 | — | — |
| 2025-11-13 | $50.45 | $117.50 | 12,700 | — | — |
| 2025-11-12 | $50.31 | $117.17 | 16,400 | — | — |
| 2025-11-11 | $48.31 | $112.52 | 18,400 | — | — |
| 2025-11-10 | $45.46 | $105.88 | 30,600 | — | — |
| 2025-11-07 | $44.24 | $103.04 | 6,600 | — | — |
| 2025-11-06 | $43.83 | $102.08 | 7,800 | — | — |
| 2025-11-05 | $43.42 | $101.13 | 7,200 | — | — |
| 2025-11-04 | $42.18 | $98.24 | 7,300 | — | — |
| 2025-11-03 | $42.27 | $98.45 | 7,700 | — | — |
| 2025-10-31 | $42.28 | $98.47 | 6,700 | — | — |
| 2025-10-30 | $42.06 | $97.96 | 6,000 | — | — |
| 2025-10-29 | $42.21 | $98.31 | 5,600 | — | — |
| 2025-10-28 | $42.28 | $98.47 | 6,600 | — | — |
| 2025-10-27 | $42.03 | $97.89 | 8,700 | — | — |
| 2025-10-24 | $43.93 | $102.32 | 3,800 | — | — |
| 2025-10-23 | $44.02 | $102.52 | 12,000 | — | — |
| 2025-10-22 | $43.74 | $101.87 | 7,200 | — | — |
| 2025-10-21 | $43.84 | $102.11 | 10,100 | — | — |
| 2025-10-20 | $44.95 | $104.69 | 15,300 | — | — |
| 2025-10-17 | $44.75 | $104.22 | 11,000 | — | — |
| 2025-10-16 | $44.45 | $103.53 | 11,600 | — | — |
| 2025-10-15 | $44.05 | $102.59 | 10,400 | — | — |
| 2025-10-14 | $41.79 | $97.33 | 10,800 | — | — |
| 2025-10-13 | $41.02 | $95.54 | 15,600 | — | — |
| 2025-10-10 | $39.89 | $92.91 | 18,300 | — | — |
| 2025-10-09 | $40.35 | $93.98 | 10,900 | — | — |
| 2025-10-08 | $40.79 | $95.00 | 13,000 | — | — |
| 2025-10-07 | $40.94 | $95.35 | 9,900 | — | — |
| 2025-10-06 | $40.15 | $93.51 | 13,200 | — | — |
| 2025-10-03 | $41.67 | $97.05 | 6,400 | — | — |
| 2025-10-02 | $41.35 | $96.31 | 9,900 | — | — |
| 2025-10-01 | $42.00 | $97.82 | 10,000 | — | — |
| 2025-09-30 | $42.16 | $98.19 | 9,600 | — | — |
| 2025-09-29 | $42.75 | $99.57 | 14,800 | — | — |
| 2025-09-26 | $43.84 | $102.11 | 12,100 | — | — |
| 2025-09-25 | $42.00 | $97.82 | 9,000 | — | — |
| 2025-09-24 | $44.08 | $102.66 | 19,800 | — | — |
| 2025-09-23 | $41.56 | $96.80 | 10,000 | — | — |
| 2025-09-22 | $41.49 | $96.63 | 15,700 | — | — |
| 2025-09-19 | $41.90 | $97.59 | 34,600 | — | — |
| 2025-09-18 | $43.09 | $100.36 | 9,500 | — | — |
| 2025-09-17 | $42.00 | $97.82 | 11,500 | — | — |
| 2025-09-16 | $40.95 | $95.37 | 4,900 | — | — |
| 2025-09-15 | $40.74 | $94.89 | 9,600 | — | — |
| 2025-09-12 | $39.81 | $92.72 | 14,600 | — | — |
| 2025-09-11 | $41.13 | $95.79 | 9,400 | — | — |
| 2025-09-10 | $39.30 | $91.53 | 7,300 | — | — |
| 2025-09-09 | $39.71 | $92.49 | 5,700 | — | — |
| 2025-09-08 | $39.47 | $91.93 | 8,000 | — | — |
| 2025-09-05 | $37.96 | $88.41 | 9,500 | — | — |
| 2025-09-04 | $39.78 | $92.65 | 10,300 | — | — |
| 2025-09-03 | $37.76 | $87.94 | 8,300 | — | — |
| 2025-09-02 | $39.55 | $92.11 | 15,900 | — | — |
| 2025-08-29 | $39.12 | $90.52 | 3,400 | — | — |
| 2025-08-28 | $38.75 | $89.67 | 6,700 | — | — |
| 2025-08-27 | $39.26 | $90.85 | 6,100 | — | — |
| 2025-08-26 | $38.62 | $89.37 | 3,100 | — | — |
| 2025-08-25 | $37.53 | $86.84 | 7,200 | — | — |
| 2025-08-22 | $38.39 | $88.83 | 13,700 | — | — |
| 2025-08-21 | $36.04 | $83.40 | 2,400 | — | — |
| 2025-08-20 | $35.97 | $83.23 | 10,900 | — | — |
| 2025-08-19 | $35.90 | $83.07 | 7,400 | — | — |
| 2025-08-18 | $36.62 | $84.74 | 3,000 | — | — |
| 2025-08-15 | $36.99 | $85.59 | 5,200 | — | — |
| 2025-08-14 | $37.45 | $86.66 | 6,500 | — | — |
| 2025-08-13 | $37.58 | $86.96 | 3,400 | — | — |
| 2025-08-12 | $37.07 | $85.78 | 5,400 | — | — |
| 2025-08-11 | $36.37 | $84.16 | 8,600 | — | — |
| 2025-08-08 | $37.14 | $85.94 | 3,000 | — | — |
| 2025-08-07 | $36.79 | $85.13 | 7,800 | — | — |
| 2025-08-06 | $38.19 | $88.37 | 3,100 | — | — |
| 2025-08-05 | $38.43 | $88.93 | 5,400 | — | — |
| 2025-08-04 | $38.59 | $89.30 | 6,500 | — | — |
| 2025-08-01 | $36.52 | $84.51 | 7,500 | — | — |
| 2025-07-31 | $37.92 | $87.75 | 6,400 | — | — |
| 2025-07-30 | $39.52 | $91.45 | 5,600 | — | — |
| 2025-07-29 | $40.02 | $92.61 | 6,700 | — | — |
| 2025-07-28 | $41.16 | $95.24 | 7,500 | — | — |
| 2025-07-25 | $40.07 | $92.72 | 4,100 | — | — |
| 2025-07-24 | $40.76 | $94.32 | 4,800 | — | — |
| 2025-07-23 | $40.66 | $94.09 | 4,700 | — | — |
| 2025-07-22 | $39.68 | $91.82 | 6,700 | — | — |
| 2025-07-21 | $40.30 | $93.25 | 11,500 | — | — |
| 2025-07-18 | $39.77 | $92.03 | 5,700 | — | — |
| 2025-07-17 | $40.11 | $92.81 | 5,300 | — | — |
| 2025-07-16 | $39.48 | $91.36 | 6,500 | — | — |
| 2025-07-15 | $38.72 | $89.60 | 8,500 | — | — |
| 2025-07-14 | $40.43 | $93.55 | 2,600 | — | — |
| 2025-07-11 | $40.39 | $93.46 | 5,000 | — | — |
| 2025-07-10 | $40.76 | $94.32 | 6,900 | — | — |
| 2025-07-09 | $40.42 | $93.53 | 5,300 | — | — |
| 2025-07-08 | $40.47 | $93.65 | 10,400 | — | — |
| 2025-07-07 | $41.31 | $95.59 | 9,500 | — | — |
| 2025-07-03 | $42.42 | $98.16 | 2,700 | — | — |
| 2025-07-02 | $42.16 | $97.56 | 10,400 | — | — |
| 2025-07-01 | $43.60 | $100.89 | 14,000 | — | — |
| 2025-06-30 | $44.31 | $102.53 | 35,900 | — | — |
| 2025-06-27 | $43.48 | $100.61 | 33,900 | — | — |
| 2025-06-26 | $41.53 | $96.10 | 5,300 | — | — |
| 2025-06-25 | $40.73 | $94.25 | 7,000 | — | — |
| 2025-06-24 | $41.33 | $95.64 | 12,800 | — | — |
| 2025-06-23 | $39.76 | $92.00 | 7,100 | — | — |
| 2025-06-20 | $38.70 | $89.55 | 10,900 | — | — |
| 2025-06-18 | $39.14 | $90.57 | 5,300 | — | — |
| 2025-06-17 | $39.10 | $90.48 | 13,500 | — | — |
| 2025-06-16 | $37.05 | $85.73 | 7,000 | — | — |
| 2025-06-13 | $36.23 | $83.84 | 8,400 | — | — |
| 2025-06-12 | $36.47 | $84.39 | 6,700 | — | — |
| 2025-06-11 | $36.63 | $84.76 | 7,400 | — | — |
| 2025-06-10 | $36.10 | $83.53 | 5,600 | — | — |
| 2025-06-09 | $36.71 | $84.95 | 10,400 | — | — |
| 2025-06-06 | $37.74 | $87.33 | 8,600 | — | — |
| 2025-06-05 | $36.38 | $84.18 | 4,700 | — | — |
| 2025-06-04 | $35.96 | $83.21 | 12,500 | — | — |
| 2025-06-03 | $37.11 | $85.87 | 9,700 | — | — |
| 2025-06-02 | $36.42 | $84.28 | 5,600 | — | — |
| 2025-05-30 | $35.86 | $82.98 | 5,200 | — | — |
| 2025-05-29 | $36.48 | $83.83 | 3,900 | — | — |
| 2025-05-28 | $36.22 | $83.23 | 6,900 | — | — |
| 2025-05-27 | $36.42 | $83.69 | 8,400 | — | — |
| 2025-05-23 | $35.58 | $81.76 | 8,000 | — | — |
| 2025-05-22 | $37.37 | $85.87 | 12,100 | — | — |
| 2025-05-21 | $36.81 | $84.59 | 9,900 | — | — |
| 2025-05-20 | $36.74 | $84.43 | 6,700 | — | — |
| 2025-05-19 | $36.29 | $83.39 | 5,800 | — | — |
| 2025-05-16 | $36.15 | $83.07 | 9,400 | — | — |
| 2025-05-15 | $36.66 | $84.24 | 14,000 | — | — |
| 2025-05-14 | $35.20 | $80.89 | 7,700 | — | — |
| 2025-05-13 | $34.68 | $79.69 | 7,600 | — | — |
| 2025-05-12 | $34.14 | $78.45 | 10,800 | — | — |
| 2025-05-09 | $33.56 | $77.12 | 4,700 | — | — |
| 2025-05-08 | $33.48 | $76.93 | 5,700 | — | — |
| 2025-05-07 | $33.46 | $76.89 | 6,300 | — | — |
| 2025-05-06 | $33.13 | $76.13 | 12,000 | — | — |
| 2025-05-05 | $33.66 | $77.35 | 7,300 | — | — |
| 2025-05-02 | $34.58 | $79.46 | 15,900 | — | — |
| 2025-05-01 | $33.46 | $76.89 | 18,600 | — | — |
| 2025-04-30 | $34.90 | $80.20 | 10,400 | — | — |
| 2025-04-29 | $36.42 | $83.69 | 5,600 | — | — |
| 2025-04-28 | $34.59 | $79.49 | 8,900 | — | — |
| 2025-04-25 | $35.65 | $81.92 | 8,800 | — | — |
| 2025-04-24 | $35.88 | $82.45 | 9,700 | — | — |
| 2025-04-23 | $35.84 | $82.36 | 10,900 | — | — |
| 2025-04-22 | $36.58 | $84.06 | 7,700 | — | — |
| 2025-04-21 | $35.82 | $82.31 | 13,200 | — | — |
| 2025-04-17 | $36.85 | $84.68 | 12,000 | — | — |
| 2025-04-16 | $37.74 | $86.72 | 16,700 | — | — |
| 2025-04-15 | $35.83 | $82.34 | 12,400 | — | — |
| 2025-04-14 | $35.89 | $82.47 | 26,100 | — | — |
| 2025-04-11 | $36.43 | $83.71 | 29,900 | — | — |
| 2025-04-10 | $36.80 | $84.56 | 29,900 | — | — |
| 2025-04-09 | $36.63 | $84.17 | 128,300 | — | — |
| 2025-04-08 | $32.03 | $73.60 | 11,700 | — | — |
| 2025-04-07 | $31.20 | $71.70 | 8,900 | — | — |
| 2025-04-04 | $31.68 | $72.80 | 12,500 | — | — |
| 2025-04-03 | $32.28 | $74.18 | 8,800 | — | — |
| 2025-04-02 | $33.40 | $76.75 | 5,600 | — | — |
| 2025-04-01 | $34.09 | $78.34 | 5,700 | — | — |
| 2025-03-31 | $33.73 | $77.51 | 7,500 | — | — |
| 2025-03-28 | $33.79 | $77.65 | 10,800 | — | — |
| 2025-03-27 | $34.67 | $79.67 | 8,400 | — | — |
| 2025-03-26 | $33.61 | $77.23 | 4,600 | — | — |
| 2025-03-25 | $33.35 | $76.64 | 11,100 | — | — |
| 2025-03-24 | $33.88 | $77.85 | 9,900 | — | — |
| 2025-03-21 | $34.19 | $78.57 | 26,100 | — | — |
| 2025-03-20 | $34.00 | $78.13 | 17,900 | — | — |
| 2025-03-19 | $33.88 | $77.85 | 7,400 | — | — |
| 2025-03-18 | $33.60 | $77.21 | 7,300 | — | — |
| 2025-03-17 | $33.28 | $76.48 | 5,700 | — | — |
| 2025-03-14 | $33.23 | $76.36 | 5,900 | — | — |
| 2025-03-13 | $32.56 | $74.82 | 4,000 | — | — |
| 2025-03-12 | $32.78 | $75.33 | 12,600 | — | — |
| 2025-03-11 | $32.29 | $74.20 | 7,600 | — | — |
| 2025-03-10 | $32.33 | $74.29 | 12,300 | — | — |
| 2025-03-07 | $33.31 | $76.54 | 9,300 | — | — |
| 2025-03-06 | $33.61 | $77.23 | 27,400 | — | — |
| 2025-03-05 | $32.28 | $74.18 | 7,500 | — | — |
| 2025-03-04 | $32.40 | $74.45 | 10,100 | — | — |
| 2025-03-03 | $32.11 | $73.79 | 15,100 | — | — |
| 2025-02-28 | $32.28 | $73.65 | 8,300 | — | — |
| 2025-02-27 | $31.72 | $72.38 | 5,500 | — | — |
| 2025-02-26 | $32.81 | $74.86 | 7,800 | — | — |
| 2025-02-25 | $32.11 | $73.27 | 12,100 | — | — |
| 2025-02-24 | $31.74 | $72.42 | 15,800 | — | — |
| 2025-02-21 | $32.86 | $74.98 | 9,000 | — | — |
| 2025-02-20 | $32.87 | $75.00 | 12,500 | — | — |
| 2025-02-19 | $32.28 | $73.65 | 10,200 | — | — |
| 2025-02-18 | $32.42 | $73.97 | 5,700 | — | — |
| 2025-02-14 | $31.97 | $72.95 | 4,100 | — | — |
| 2025-02-13 | $31.86 | $72.70 | 7,100 | — | — |
| 2025-02-12 | $31.55 | $71.99 | 4,700 | — | — |
| 2025-02-11 | $31.66 | $72.24 | 6,400 | — | — |
| 2025-02-10 | $31.50 | $71.87 | 9,900 | — | — |
| 2025-02-07 | $31.06 | $70.87 | 6,900 | — | — |
| 2025-02-06 | $31.50 | $71.87 | 10,300 | — | — |
| 2025-02-05 | $31.67 | $72.26 | 5,100 | — | — |
| 2025-02-04 | $31.74 | $72.42 | 12,400 | — | — |
| 2025-02-03 | $31.50 | $71.87 | 10,400 | — | — |
| 2025-01-31 | $31.63 | $72.17 | 7,400 | — | — |
| 2025-01-30 | $32.03 | $73.08 | 4,500 | — | — |
| 2025-01-29 | $32.12 | $73.29 | 7,300 | — | — |
| 2025-01-28 | $31.95 | $72.90 | 3,900 | — | — |
| 2025-01-27 | $32.01 | $73.04 | 8,700 | — | — |
| 2025-01-24 | $32.34 | $73.79 | 3,900 | — | — |
| 2025-01-23 | $32.40 | $73.93 | 10,300 | — | — |
| 2025-01-22 | $31.50 | $71.87 | 13,200 | — | — |
| 2025-01-21 | $31.64 | $72.19 | 6,500 | — | — |
| 2025-01-17 | $31.24 | $71.28 | 12,600 | — | — |
| 2025-01-16 | $31.17 | $71.12 | 5,100 | — | — |
| 2025-01-15 | $31.50 | $71.87 | 3,000 | — | — |
| 2025-01-14 | $31.30 | $71.42 | 10,800 | — | — |
| 2025-01-13 | $31.30 | $71.42 | 14,500 | — | — |
| 2025-01-10 | $31.00 | $70.73 | 14,000 | — | — |
| 2025-01-08 | $31.00 | $70.73 | 12,100 | — | — |
| 2025-01-07 | $31.30 | $71.42 | 11,800 | — | — |
| 2025-01-06 | $31.32 | $71.46 | 21,900 | — | — |
| 2025-01-03 | $30.44 | $69.46 | 4,700 | — | — |
| 2025-01-02 | $30.00 | $68.45 | 8,300 | — | — |