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
- 1980-03-19 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 | $48.94 | $126.03 | 48,900 | — | — |
| 2025-12-30 | $48.83 | $125.74 | 48,000 | — | — |
| 2025-12-29 | $48.82 | $125.72 | 39,300 | — | — |
| 2025-12-26 | $49.27 | $126.88 | 47,100 | — | — |
| 2025-12-24 | $49.70 | $127.98 | 32,300 | — | — |
| 2025-12-23 | $49.50 | $127.47 | 64,400 | — | — |
| 2025-12-22 | $50.11 | $129.04 | 64,100 | — | — |
| 2025-12-19 | $50.88 | $131.02 | 132,800 | — | — |
| 2025-12-18 | $52.52 | $135.25 | 106,400 | — | — |
| 2025-12-17 | $52.51 | $135.22 | 74,900 | — | — |
| 2025-12-16 | $51.62 | $132.93 | 99,600 | — | — |
| 2025-12-15 | $51.68 | $133.08 | 85,300 | — | — |
| 2025-12-12 | $50.53 | $130.12 | 150,600 | — | — |
| 2025-12-11 | $50.02 | $128.81 | 111,800 | — | — |
| 2025-12-10 | $47.67 | $122.76 | 122,100 | — | — |
| 2025-12-09 | $46.21 | $119.00 | 235,100 | — | — |
| 2025-12-08 | $52.84 | $136.07 | 90,900 | — | — |
| 2025-12-05 | $53.59 | $138.00 | 44,500 | — | — |
| 2025-12-04 | $54.41 | $140.11 | 65,500 | — | — |
| 2025-12-03 | $55.68 | $143.38 | 72,900 | — | — |
| 2025-12-02 | $54.01 | $139.08 | 66,200 | — | — |
| 2025-12-01 | $53.55 | $137.90 | 53,900 | — | — |
| 2025-11-28 | $54.43 | $140.16 | 34,900 | — | — |
| 2025-11-26 | $54.93 | $141.45 | 49,000 | — | — |
| 2025-11-25 | $55.48 | $142.87 | 66,400 | — | — |
| 2025-11-24 | $54.25 | $139.70 | 197,100 | — | — |
| 2025-11-21 | $55.07 | $141.81 | 47,600 | — | — |
| 2025-11-20 | $53.96 | $138.95 | 37,000 | — | — |
| 2025-11-19 | $54.04 | $139.16 | 40,300 | — | — |
| 2025-11-18 | $55.13 | $141.97 | 35,100 | — | — |
| 2025-11-17 | $55.36 | $142.56 | 43,100 | — | — |
| 2025-11-14 | $57.09 | $147.01 | 34,300 | — | — |
| 2025-11-13 | $56.87 | $146.45 | 48,700 | — | — |
| 2025-11-12 | $57.23 | $147.37 | 46,300 | — | — |
| 2025-11-11 | $56.62 | $145.80 | 51,200 | — | — |
| 2025-11-10 | $56.00 | $144.21 | 37,900 | — | — |
| 2025-11-07 | $55.99 | $144.18 | 40,200 | — | — |
| 2025-11-06 | $56.36 | $144.67 | 70,500 | — | — |
| 2025-11-05 | $56.84 | $145.90 | 53,300 | — | — |
| 2025-11-04 | $55.68 | $142.92 | 56,900 | — | — |
| 2025-11-03 | $54.25 | $139.25 | 65,300 | — | — |
| 2025-10-31 | $55.39 | $142.18 | 66,100 | — | — |
| 2025-10-30 | $54.93 | $141.00 | 53,800 | — | — |
| 2025-10-29 | $55.12 | $141.49 | 74,300 | — | — |
| 2025-10-28 | $56.59 | $145.26 | 65,600 | — | — |
| 2025-10-27 | $56.35 | $144.64 | 72,100 | — | — |
| 2025-10-24 | $59.79 | $153.47 | 43,300 | — | — |
| 2025-10-23 | $61.14 | $156.94 | 72,100 | — | — |
| 2025-10-22 | $60.42 | $155.09 | 76,400 | — | — |
| 2025-10-21 | $59.95 | $153.89 | 82,300 | — | — |
| 2025-10-20 | $59.07 | $151.63 | 73,500 | — | — |
| 2025-10-17 | $59.99 | $153.99 | 65,900 | — | — |
| 2025-10-16 | $59.09 | $151.68 | 61,400 | — | — |
| 2025-10-15 | $59.60 | $152.99 | 67,100 | — | — |
| 2025-10-14 | $59.97 | $153.94 | 61,600 | — | — |
| 2025-10-13 | $61.71 | $158.40 | 108,800 | — | — |
| 2025-10-10 | $64.82 | $166.39 | 114,200 | — | — |
| 2025-10-09 | $59.89 | $153.73 | 85,000 | — | — |
| 2025-10-08 | $60.67 | $155.73 | 35,900 | — | — |
| 2025-10-07 | $61.42 | $157.66 | 53,200 | — | — |
| 2025-10-06 | $60.35 | $154.91 | 47,900 | — | — |
| 2025-10-03 | $60.64 | $155.66 | 37,100 | — | — |
| 2025-10-02 | $60.55 | $155.43 | 51,100 | — | — |
| 2025-10-01 | $60.50 | $155.30 | 46,900 | — | — |
| 2025-09-30 | $61.04 | $156.68 | 37,700 | — | — |
| 2025-09-29 | $60.59 | $155.53 | 42,500 | — | — |
| 2025-09-26 | $62.27 | $159.84 | 47,000 | — | — |
| 2025-09-25 | $62.73 | $161.02 | 39,300 | — | — |
| 2025-09-24 | $62.13 | $159.48 | 52,700 | — | — |
| 2025-09-23 | $63.74 | $163.61 | 47,500 | — | — |
| 2025-09-22 | $63.86 | $163.92 | 76,000 | — | — |
| 2025-09-19 | $65.38 | $167.82 | 148,000 | — | — |
| 2025-09-18 | $68.91 | $176.88 | 64,700 | — | — |
| 2025-09-17 | $67.77 | $173.96 | 77,100 | — | — |
| 2025-09-16 | $67.67 | $173.70 | 42,200 | — | — |
| 2025-09-15 | $66.77 | $171.39 | 50,700 | — | — |
| 2025-09-12 | $65.54 | $168.23 | 49,400 | — | — |
| 2025-09-11 | $66.28 | $170.13 | 61,500 | — | — |
| 2025-09-10 | $65.55 | $168.26 | 61,400 | — | — |
| 2025-09-09 | $65.17 | $167.28 | 52,100 | — | — |
| 2025-09-08 | $65.27 | $167.54 | 72,800 | — | — |
| 2025-09-05 | $63.79 | $163.74 | 50,300 | — | — |
| 2025-09-04 | $64.36 | $165.21 | 81,100 | — | — |
| 2025-09-03 | $61.54 | $157.97 | 76,900 | — | — |
| 2025-09-02 | $60.52 | $155.35 | 62,500 | — | — |
| 2025-08-29 | $59.38 | $152.42 | 34,300 | — | — |
| 2025-08-28 | $59.11 | $151.73 | 54,200 | — | — |
| 2025-08-27 | $58.59 | $150.39 | 59,000 | — | — |
| 2025-08-26 | $58.89 | $151.16 | 214,700 | — | — |
| 2025-08-25 | $58.65 | $150.55 | 63,900 | — | — |
| 2025-08-22 | $59.09 | $151.68 | 96,600 | — | — |
| 2025-08-21 | $58.48 | $150.11 | 61,500 | — | — |
| 2025-08-20 | $58.98 | $151.40 | 56,200 | — | — |
| 2025-08-19 | $58.26 | $149.55 | 81,200 | — | — |
| 2025-08-18 | $58.15 | $149.26 | 56,200 | — | — |
| 2025-08-15 | $59.45 | $152.60 | 124,500 | — | — |
| 2025-08-14 | $60.12 | $154.32 | 57,800 | — | — |
| 2025-08-13 | $62.05 | $159.28 | 115,100 | — | — |
| 2025-08-12 | $60.95 | $156.45 | 67,900 | — | — |
| 2025-08-11 | $58.13 | $149.21 | 42,600 | — | — |
| 2025-08-08 | $57.95 | $148.75 | 69,100 | — | — |
| 2025-08-07 | $56.82 | $145.39 | 58,800 | — | — |
| 2025-08-06 | $57.61 | $147.41 | 56,100 | — | — |
| 2025-08-05 | $56.60 | $144.83 | 49,200 | — | — |
| 2025-08-04 | $57.01 | $145.88 | 52,700 | — | — |
| 2025-08-01 | $56.10 | $143.55 | 61,000 | — | — |
| 2025-07-31 | $56.40 | $144.31 | 40,700 | — | — |
| 2025-07-30 | $56.58 | $144.77 | 59,200 | — | — |
| 2025-07-29 | $57.26 | $146.51 | 42,400 | — | — |
| 2025-07-28 | $57.39 | $146.85 | 49,300 | — | — |
| 2025-07-25 | $59.22 | $151.53 | 48,800 | — | — |
| 2025-07-24 | $59.94 | $153.37 | 50,000 | — | — |
| 2025-07-23 | $60.94 | $155.93 | 75,000 | — | — |
| 2025-07-22 | $60.51 | $154.83 | 73,600 | — | — |
| 2025-07-21 | $60.46 | $154.70 | 74,000 | — | — |
| 2025-07-18 | $61.47 | $157.29 | 86,400 | — | — |
| 2025-07-17 | $62.57 | $160.10 | 144,600 | — | — |
| 2025-07-16 | $60.67 | $155.24 | 95,400 | — | — |
| 2025-07-15 | $59.51 | $152.27 | 49,000 | — | — |
| 2025-07-14 | $59.68 | $152.71 | 119,900 | — | — |
| 2025-07-11 | $58.47 | $149.61 | 90,300 | — | — |
| 2025-07-10 | $58.52 | $149.74 | 50,400 | — | — |
| 2025-07-09 | $57.94 | $148.25 | 46,900 | — | — |
| 2025-07-08 | $57.66 | $147.54 | 74,900 | — | — |
| 2025-07-07 | $60.09 | $153.76 | 60,300 | — | — |
| 2025-07-03 | $60.33 | $154.37 | 28,500 | — | — |
| 2025-07-02 | $60.38 | $154.50 | 77,200 | — | — |
| 2025-07-01 | $58.99 | $150.94 | 85,100 | — | — |
| 2025-06-30 | $58.99 | $150.94 | 58,300 | — | — |
| 2025-06-27 | $57.83 | $147.97 | 349,800 | — | — |
| 2025-06-26 | $57.93 | $148.23 | 79,000 | — | — |
| 2025-06-25 | $57.41 | $146.90 | 52,700 | — | — |
| 2025-06-24 | $57.97 | $148.33 | 70,700 | — | — |
| 2025-06-23 | $59.78 | $152.96 | 86,400 | — | — |
| 2025-06-20 | $57.11 | $146.13 | 120,600 | — | — |
| 2025-06-18 | $56.34 | $144.16 | 68,400 | — | — |
| 2025-06-17 | $57.88 | $148.10 | 90,300 | — | — |
| 2025-06-16 | $56.69 | $145.06 | 52,900 | — | — |
| 2025-06-13 | $56.26 | $143.96 | 34,000 | — | — |
| 2025-06-12 | $57.53 | $147.21 | 30,200 | — | — |
| 2025-06-11 | $56.71 | $145.11 | 51,800 | — | — |
| 2025-06-10 | $58.31 | $149.20 | 46,000 | — | — |
| 2025-06-09 | $59.31 | $151.76 | 110,600 | — | — |
| 2025-06-06 | $54.82 | $140.27 | 104,800 | — | — |
| 2025-06-05 | $50.89 | $130.22 | 36,700 | — | — |
| 2025-06-04 | $49.64 | $127.02 | 40,800 | — | — |
| 2025-06-03 | $50.49 | $129.19 | 34,200 | — | — |
| 2025-06-02 | $50.40 | $128.96 | 33,800 | — | — |
| 2025-05-30 | $50.17 | $128.37 | 35,700 | — | — |
| 2025-05-29 | $49.59 | $126.89 | 29,700 | — | — |
| 2025-05-28 | $48.80 | $124.87 | 27,700 | — | — |
| 2025-05-27 | $48.81 | $124.89 | 29,000 | — | — |
| 2025-05-23 | $47.69 | $122.03 | 28,300 | — | — |
| 2025-05-22 | $47.79 | $122.28 | 32,600 | — | — |
| 2025-05-21 | $48.03 | $122.90 | 30,600 | — | — |
| 2025-05-20 | $48.37 | $123.77 | 41,500 | — | — |
| 2025-05-19 | $48.33 | $123.66 | 26,000 | — | — |
| 2025-05-16 | $48.35 | $123.72 | 43,500 | — | — |
| 2025-05-15 | $47.35 | $121.16 | 29,600 | — | — |
| 2025-05-14 | $46.39 | $118.70 | 47,200 | — | — |
| 2025-05-13 | $47.00 | $120.26 | 24,700 | — | — |
| 2025-05-12 | $46.75 | $119.62 | 31,800 | — | — |
| 2025-05-09 | $45.70 | $116.94 | 20,700 | — | — |
| 2025-05-08 | $45.49 | $116.00 | 29,600 | — | — |
| 2025-05-07 | $44.80 | $114.24 | 37,300 | — | — |
| 2025-05-06 | $44.09 | $112.43 | 29,100 | — | — |
| 2025-05-05 | $43.83 | $111.77 | 25,500 | — | — |
| 2025-05-02 | $43.66 | $111.33 | 30,000 | — | — |
| 2025-05-01 | $42.73 | $108.96 | 35,700 | — | — |
| 2025-04-30 | $42.09 | $107.33 | 32,800 | — | — |
| 2025-04-29 | $42.00 | $107.10 | 22,600 | — | — |
| 2025-04-28 | $41.53 | $105.90 | 21,500 | — | — |
| 2025-04-25 | $42.04 | $107.20 | 17,000 | — | — |
| 2025-04-24 | $41.97 | $107.03 | 26,100 | — | — |
| 2025-04-23 | $41.89 | $106.82 | 35,800 | — | — |
| 2025-04-22 | $41.92 | $106.90 | 29,500 | — | — |
| 2025-04-21 | $41.52 | $105.88 | 46,800 | — | — |
| 2025-04-17 | $43.39 | $110.65 | 34,100 | — | — |
| 2025-04-16 | $42.92 | $109.45 | 27,800 | — | — |
| 2025-04-15 | $43.29 | $110.39 | 27,800 | — | — |
| 2025-04-14 | $43.19 | $110.14 | 23,700 | — | — |
| 2025-04-11 | $43.31 | $110.44 | 28,200 | — | — |
| 2025-04-10 | $43.26 | $110.31 | 44,000 | — | — |
| 2025-04-09 | $43.73 | $111.51 | 53,100 | — | — |
| 2025-04-08 | $42.18 | $107.56 | 41,400 | — | — |
| 2025-04-07 | $42.90 | $109.40 | 46,200 | — | — |
| 2025-04-04 | $43.26 | $110.31 | 51,400 | — | — |
| 2025-04-03 | $44.19 | $112.69 | 33,900 | — | — |
| 2025-04-02 | $46.41 | $118.35 | 25,900 | — | — |
| 2025-04-01 | $46.61 | $118.86 | 33,700 | — | — |
| 2025-03-31 | $45.92 | $117.10 | 39,200 | — | — |
| 2025-03-28 | $45.70 | $116.54 | 21,700 | — | — |
| 2025-03-27 | $46.45 | $118.45 | 32,100 | — | — |
| 2025-03-26 | $45.74 | $116.64 | 34,300 | — | — |
| 2025-03-25 | $45.70 | $116.54 | 31,300 | — | — |
| 2025-03-24 | $46.90 | $119.60 | 38,700 | — | — |
| 2025-03-21 | $46.03 | $117.38 | 178,800 | — | — |
| 2025-03-20 | $47.10 | $120.11 | 73,000 | — | — |
| 2025-03-19 | $48.60 | $123.93 | 82,600 | — | — |
| 2025-03-18 | $47.83 | $121.97 | 49,900 | — | — |
| 2025-03-17 | $48.74 | $124.29 | 39,200 | — | — |
| 2025-03-14 | $48.27 | $123.09 | 41,700 | — | — |
| 2025-03-13 | $47.53 | $121.20 | 51,400 | — | — |
| 2025-03-12 | $49.71 | $126.76 | 108,800 | — | — |
| 2025-03-11 | $45.59 | $116.26 | 55,100 | — | — |
| 2025-03-10 | $45.38 | $115.72 | 68,200 | — | — |
| 2025-03-07 | $47.59 | $121.36 | 58,200 | — | — |
| 2025-03-06 | $46.45 | $118.45 | 24,800 | — | — |
| 2025-03-05 | $45.91 | $117.07 | 25,100 | — | — |
| 2025-03-04 | $44.62 | $113.78 | 47,200 | — | — |
| 2025-03-03 | $44.93 | $114.57 | 48,200 | — | — |
| 2025-02-28 | $44.11 | $112.48 | 41,700 | — | — |
| 2025-02-27 | $43.65 | $111.31 | 19,200 | — | — |
| 2025-02-26 | $44.50 | $113.48 | 44,800 | — | — |
| 2025-02-25 | $42.96 | $109.55 | 32,200 | — | — |
| 2025-02-24 | $42.60 | $108.63 | 22,400 | — | — |
| 2025-02-21 | $42.70 | $108.89 | 35,800 | — | — |
| 2025-02-20 | $42.93 | $109.08 | 18,800 | — | — |
| 2025-02-19 | $43.11 | $109.54 | 12,200 | — | — |
| 2025-02-18 | $43.35 | $110.15 | 29,800 | — | — |
| 2025-02-14 | $42.93 | $109.08 | 21,200 | — | — |
| 2025-02-13 | $43.54 | $110.63 | 17,400 | — | — |
| 2025-02-12 | $42.94 | $109.10 | 24,400 | — | — |
| 2025-02-11 | $43.14 | $109.61 | 11,500 | — | — |
| 2025-02-10 | $42.76 | $108.65 | 21,500 | — | — |
| 2025-02-07 | $42.63 | $108.32 | 24,200 | — | — |
| 2025-02-06 | $42.99 | $109.23 | 22,400 | — | — |
| 2025-02-05 | $42.48 | $107.93 | 25,900 | — | — |
| 2025-02-04 | $42.59 | $108.21 | 21,400 | — | — |
| 2025-02-03 | $41.97 | $106.64 | 21,900 | — | — |
| 2025-01-31 | $42.02 | $106.77 | 28,500 | — | — |
| 2025-01-30 | $42.59 | $108.21 | 23,400 | — | — |
| 2025-01-29 | $42.84 | $108.85 | 23,700 | — | — |
| 2025-01-28 | $42.70 | $108.49 | 22,000 | — | — |
| 2025-01-27 | $42.64 | $108.34 | 54,100 | — | — |
| 2025-01-24 | $42.71 | $108.52 | 16,800 | — | — |
| 2025-01-23 | $42.52 | $108.04 | 35,200 | — | — |
| 2025-01-22 | $42.70 | $108.49 | 31,900 | — | — |
| 2025-01-21 | $43.71 | $111.06 | 52,000 | — | — |
| 2025-01-17 | $42.61 | $108.27 | 28,900 | — | — |
| 2025-01-16 | $43.13 | $109.59 | 32,000 | — | — |
| 2025-01-15 | $42.56 | $108.14 | 37,300 | — | — |
| 2025-01-14 | $41.80 | $106.21 | 26,500 | — | — |
| 2025-01-13 | $41.10 | $104.43 | 21,600 | — | — |
| 2025-01-10 | $41.21 | $104.71 | 28,400 | — | — |
| 2025-01-08 | $42.27 | $107.40 | 29,300 | — | — |
| 2025-01-07 | $41.64 | $105.80 | 44,000 | — | — |
| 2025-01-06 | $41.52 | $105.50 | 40,900 | — | — |
| 2025-01-03 | $43.78 | $111.23 | 37,200 | — | — |
| 2025-01-02 | $42.83 | $108.82 | 33,400 | — | — |