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 | $34.20 | $103.23 | 357,200 | — | — |
| 2025-12-30 | $33.60 | $101.42 | 251,900 | — | — |
| 2025-12-29 | $33.75 | $101.88 | 431,200 | — | — |
| 2025-12-26 | $34.31 | $103.57 | 451,700 | — | — |
| 2025-12-24 | $35.48 | $107.10 | 177,900 | — | — |
| 2025-12-23 | $34.95 | $105.50 | 582,600 | — | — |
| 2025-12-22 | $36.70 | $110.78 | 299,700 | — | — |
| 2025-12-19 | $36.32 | $109.63 | 673,300 | — | — |
| 2025-12-18 | $37.11 | $112.02 | 535,200 | — | — |
| 2025-12-17 | $36.74 | $110.90 | 749,100 | — | — |
| 2025-12-16 | $37.30 | $112.59 | 877,300 | — | — |
| 2025-12-15 | $37.59 | $113.47 | 1,056,300 | — | — |
| 2025-12-12 | $34.84 | $105.17 | 1,159,700 | — | — |
| 2025-12-11 | $31.86 | $96.17 | 2,644,200 | — | — |
| 2025-12-10 | $40.45 | $122.10 | 885,600 | — | — |
| 2025-12-09 | $39.78 | $120.08 | 380,000 | — | — |
| 2025-12-08 | $38.98 | $117.66 | 489,400 | — | — |
| 2025-12-05 | $40.81 | $123.19 | 442,100 | — | — |
| 2025-12-04 | $39.78 | $120.08 | 475,700 | — | — |
| 2025-12-03 | $40.79 | $123.13 | 807,800 | — | — |
| 2025-12-02 | $40.49 | $122.22 | 338,000 | — | — |
| 2025-12-01 | $39.25 | $118.48 | 370,400 | — | — |
| 2025-11-28 | $38.16 | $115.19 | 141,300 | — | — |
| 2025-11-26 | $37.84 | $114.22 | 339,300 | — | — |
| 2025-11-25 | $37.00 | $111.69 | 482,600 | — | — |
| 2025-11-24 | $33.82 | $102.09 | 575,100 | — | — |
| 2025-11-21 | $33.55 | $101.27 | 407,100 | — | — |
| 2025-11-20 | $32.00 | $96.59 | 510,500 | — | — |
| 2025-11-19 | $31.74 | $95.81 | 381,200 | — | — |
| 2025-11-18 | $33.62 | $101.48 | 436,500 | — | — |
| 2025-11-17 | $33.81 | $102.06 | 411,500 | — | — |
| 2025-11-14 | $35.01 | $105.68 | 308,600 | — | — |
| 2025-11-13 | $35.88 | $108.30 | 280,000 | — | — |
| 2025-11-12 | $36.63 | $110.57 | 323,700 | — | — |
| 2025-11-11 | $36.27 | $109.48 | 478,300 | — | — |
| 2025-11-10 | $35.92 | $108.43 | 345,500 | — | — |
| 2025-11-07 | $37.12 | $112.05 | 275,600 | — | — |
| 2025-11-06 | $36.22 | $109.33 | 320,800 | — | — |
| 2025-11-05 | $38.11 | $115.04 | 301,300 | — | — |
| 2025-11-04 | $36.49 | $110.15 | 318,300 | — | — |
| 2025-11-03 | $36.98 | $111.63 | 298,300 | — | — |
| 2025-10-31 | $36.85 | $111.23 | 310,300 | — | — |
| 2025-10-30 | $36.52 | $110.24 | 288,000 | — | — |
| 2025-10-29 | $37.60 | $113.50 | 317,600 | — | — |
| 2025-10-28 | $39.32 | $118.69 | 361,300 | — | — |
| 2025-10-27 | $39.98 | $120.68 | 470,900 | — | — |
| 2025-10-24 | $40.59 | $122.52 | 406,400 | — | — |
| 2025-10-23 | $40.50 | $122.25 | 594,800 | — | — |
| 2025-10-22 | $38.54 | $116.33 | 370,800 | — | — |
| 2025-10-21 | $39.53 | $119.32 | 313,900 | — | — |
| 2025-10-20 | $38.21 | $115.34 | 337,900 | — | — |
| 2025-10-17 | $37.97 | $114.61 | 609,200 | — | — |
| 2025-10-16 | $38.17 | $113.13 | 424,100 | — | — |
| 2025-10-15 | $37.58 | $111.39 | 295,900 | — | — |
| 2025-10-14 | $37.52 | $111.21 | 227,900 | — | — |
| 2025-10-13 | $37.17 | $110.17 | 370,500 | — | — |
| 2025-10-10 | $35.72 | $105.87 | 498,200 | — | — |
| 2025-10-09 | $38.94 | $115.42 | 304,300 | — | — |
| 2025-10-08 | $39.12 | $115.95 | 368,500 | — | — |
| 2025-10-07 | $38.56 | $114.29 | 476,400 | — | — |
| 2025-10-06 | $39.29 | $116.45 | 397,700 | — | — |
| 2025-10-03 | $40.63 | $120.43 | 307,300 | — | — |
| 2025-10-02 | $40.72 | $120.69 | 268,800 | — | — |
| 2025-10-01 | $40.55 | $120.19 | 403,200 | — | — |
| 2025-09-30 | $40.54 | $120.16 | 286,000 | — | — |
| 2025-09-29 | $40.57 | $120.25 | 368,100 | — | — |
| 2025-09-26 | $42.09 | $124.75 | 413,900 | — | — |
| 2025-09-25 | $40.64 | $120.46 | 319,900 | — | — |
| 2025-09-24 | $42.73 | $126.65 | 250,100 | — | — |
| 2025-09-23 | $43.09 | $127.72 | 354,900 | — | — |
| 2025-09-22 | $42.99 | $127.42 | 498,300 | — | — |
| 2025-09-19 | $44.45 | $131.75 | 701,000 | — | — |
| 2025-09-18 | $45.56 | $135.04 | 390,400 | — | — |
| 2025-09-17 | $46.23 | $137.02 | 678,900 | — | — |
| 2025-09-16 | $46.26 | $137.11 | 391,400 | — | — |
| 2025-09-15 | $46.78 | $138.65 | 466,100 | — | — |
| 2025-09-12 | $47.13 | $139.69 | 932,200 | — | — |
| 2025-09-11 | $51.58 | $152.88 | 2,165,300 | — | — |
| 2025-09-10 | $40.41 | $119.77 | 1,254,300 | — | — |
| 2025-09-09 | $40.75 | $120.78 | 602,900 | — | — |
| 2025-09-08 | $40.61 | $120.37 | 787,500 | — | — |
| 2025-09-05 | $42.14 | $124.90 | 493,300 | — | — |
| 2025-09-04 | $42.60 | $126.26 | 492,900 | — | — |
| 2025-09-03 | $42.21 | $125.11 | 386,000 | — | — |
| 2025-09-02 | $42.61 | $126.29 | 356,500 | — | — |
| 2025-08-29 | $44.05 | $130.56 | 262,900 | — | — |
| 2025-08-28 | $44.83 | $132.87 | 272,000 | — | — |
| 2025-08-27 | $45.01 | $133.41 | 427,400 | — | — |
| 2025-08-26 | $45.75 | $135.60 | 419,400 | — | — |
| 2025-08-25 | $45.83 | $135.84 | 263,400 | — | — |
| 2025-08-22 | $47.00 | $139.31 | 303,600 | — | — |
| 2025-08-21 | $44.57 | $132.10 | 173,300 | — | — |
| 2025-08-20 | $44.93 | $133.17 | 229,600 | — | — |
| 2025-08-19 | $45.19 | $133.94 | 233,000 | — | — |
| 2025-08-18 | $45.51 | $134.89 | 298,900 | — | — |
| 2025-08-15 | $45.16 | $133.85 | 294,100 | — | — |
| 2025-08-14 | $44.70 | $132.49 | 296,400 | — | — |
| 2025-08-13 | $45.68 | $135.39 | 560,800 | — | — |
| 2025-08-12 | $43.26 | $128.22 | 371,200 | — | — |
| 2025-08-11 | $40.73 | $120.72 | 314,200 | — | — |
| 2025-08-08 | $38.89 | $115.27 | 239,500 | — | — |
| 2025-08-07 | $38.74 | $114.82 | 325,000 | — | — |
| 2025-08-06 | $38.78 | $114.94 | 290,000 | — | — |
| 2025-08-05 | $39.23 | $116.28 | 349,400 | — | — |
| 2025-08-04 | $38.46 | $113.99 | 321,000 | — | — |
| 2025-08-01 | $36.97 | $109.58 | 369,500 | — | — |
| 2025-07-31 | $38.18 | $113.16 | 385,400 | — | — |
| 2025-07-30 | $38.79 | $114.97 | 493,800 | — | — |
| 2025-07-29 | $41.68 | $123.54 | 234,600 | — | — |
| 2025-07-28 | $43.58 | $129.17 | 386,600 | — | — |
| 2025-07-25 | $42.71 | $126.59 | 347,900 | — | — |
| 2025-07-24 | $43.15 | $127.90 | 366,700 | — | — |
| 2025-07-23 | $45.88 | $135.99 | 301,500 | — | — |
| 2025-07-22 | $44.59 | $132.16 | 331,100 | — | — |
| 2025-07-21 | $41.51 | $123.03 | 269,600 | — | — |
| 2025-07-18 | $41.79 | $123.86 | 366,900 | — | — |
| 2025-07-17 | $43.15 | $125.85 | 525,200 | — | — |
| 2025-07-16 | $42.85 | $124.97 | 401,900 | — | — |
| 2025-07-15 | $43.31 | $126.32 | 398,400 | — | — |
| 2025-07-14 | $45.25 | $131.97 | 395,800 | — | — |
| 2025-07-11 | $46.92 | $136.85 | 313,800 | — | — |
| 2025-07-10 | $49.02 | $142.97 | 465,100 | — | — |
| 2025-07-09 | $48.06 | $140.17 | 643,400 | — | — |
| 2025-07-08 | $45.61 | $133.02 | 504,500 | — | — |
| 2025-07-07 | $42.46 | $123.84 | 333,400 | — | — |
| 2025-07-03 | $43.30 | $126.29 | 252,900 | — | — |
| 2025-07-02 | $43.63 | $127.25 | 592,900 | — | — |
| 2025-07-01 | $42.42 | $123.72 | 513,100 | — | — |
| 2025-06-30 | $40.25 | $117.39 | 549,800 | — | — |
| 2025-06-27 | $39.75 | $115.93 | 900,000 | — | — |
| 2025-06-26 | $37.49 | $109.34 | 687,600 | — | — |
| 2025-06-25 | $37.26 | $108.67 | 525,900 | — | — |
| 2025-06-24 | $38.07 | $111.03 | 563,100 | — | — |
| 2025-06-23 | $40.00 | $116.66 | 647,700 | — | — |
| 2025-06-20 | $41.21 | $120.19 | 679,400 | — | — |
| 2025-06-18 | $40.73 | $118.79 | 483,800 | — | — |
| 2025-06-17 | $42.40 | $123.66 | 634,100 | — | — |
| 2025-06-16 | $41.88 | $122.15 | 1,152,900 | — | — |
| 2025-06-13 | $39.50 | $115.20 | 1,061,100 | — | — |
| 2025-06-12 | $43.07 | $125.62 | 1,721,700 | — | — |
| 2025-06-11 | $50.03 | $145.92 | 1,063,200 | — | — |
| 2025-06-10 | $54.74 | $159.65 | 367,100 | — | — |
| 2025-06-09 | $55.03 | $160.50 | 359,300 | — | — |
| 2025-06-06 | $54.91 | $160.15 | 320,200 | — | — |
| 2025-06-05 | $54.40 | $158.66 | 267,600 | — | — |
| 2025-06-04 | $54.14 | $157.90 | 253,200 | — | — |
| 2025-06-03 | $54.14 | $157.90 | 216,600 | — | — |
| 2025-06-02 | $52.49 | $153.09 | 238,100 | — | — |
| 2025-05-30 | $53.68 | $156.56 | 443,300 | — | — |
| 2025-05-29 | $54.26 | $158.25 | 259,100 | — | — |
| 2025-05-28 | $55.01 | $160.44 | 353,400 | — | — |
| 2025-05-27 | $55.28 | $161.23 | 310,100 | — | — |
| 2025-05-23 | $52.83 | $154.08 | 248,200 | — | — |
| 2025-05-22 | $54.33 | $158.46 | 212,500 | — | — |
| 2025-05-21 | $53.31 | $155.48 | 383,000 | — | — |
| 2025-05-20 | $56.39 | $164.47 | 277,600 | — | — |
| 2025-05-19 | $55.90 | $163.04 | 344,600 | — | — |
| 2025-05-16 | $57.10 | $166.54 | 345,500 | — | — |
| 2025-05-15 | $57.21 | $166.86 | 508,000 | — | — |
| 2025-05-14 | $57.30 | $167.12 | 319,000 | — | — |
| 2025-05-13 | $58.47 | $170.53 | 295,100 | — | — |
| 2025-05-12 | $58.24 | $169.86 | 630,700 | — | — |
| 2025-05-09 | $53.77 | $156.82 | 414,000 | — | — |
| 2025-05-08 | $55.17 | $160.91 | 584,900 | — | — |
| 2025-05-07 | $53.16 | $155.04 | 288,100 | — | — |
| 2025-05-06 | $52.16 | $152.13 | 355,800 | — | — |
| 2025-05-05 | $52.78 | $153.94 | 655,600 | — | — |
| 2025-05-02 | $49.98 | $145.77 | 300,800 | — | — |
| 2025-05-01 | $48.10 | $140.29 | 296,600 | — | — |
| 2025-04-30 | $48.60 | $141.75 | 440,700 | — | — |
| 2025-04-29 | $49.08 | $143.15 | 351,700 | — | — |
| 2025-04-28 | $49.77 | $145.16 | 505,500 | — | — |
| 2025-04-25 | $51.91 | $151.40 | 403,600 | — | — |
| 2025-04-24 | $51.34 | $149.74 | 478,500 | — | — |
| 2025-04-23 | $47.39 | $138.22 | 405,000 | — | — |
| 2025-04-22 | $46.92 | $136.85 | 437,000 | — | — |
| 2025-04-21 | $45.22 | $131.89 | 448,600 | — | — |
| 2025-04-17 | $44.80 | $130.66 | 431,000 | — | — |
| 2025-04-16 | $43.45 | $124.71 | 549,800 | — | — |
| 2025-04-15 | $45.65 | $131.03 | 574,900 | — | — |
| 2025-04-14 | $49.41 | $141.82 | 469,400 | — | — |
| 2025-04-11 | $50.84 | $145.92 | 346,800 | — | — |
| 2025-04-10 | $50.89 | $146.07 | 668,000 | — | — |
| 2025-04-09 | $54.30 | $155.85 | 932,000 | — | — |
| 2025-04-08 | $46.05 | $132.18 | 633,000 | — | — |
| 2025-04-07 | $53.06 | $152.30 | 891,700 | — | — |
| 2025-04-04 | $57.17 | $164.09 | 961,200 | — | — |
| 2025-04-03 | $54.83 | $157.38 | 594,900 | — | — |
| 2025-04-02 | $60.90 | $174.80 | 544,700 | — | — |
| 2025-04-01 | $59.35 | $170.35 | 566,800 | — | — |
| 2025-03-31 | $58.67 | $168.40 | 705,600 | — | — |
| 2025-03-28 | $58.96 | $169.23 | 1,330,900 | — | — |
| 2025-03-27 | $62.54 | $179.51 | 525,300 | — | — |
| 2025-03-26 | $61.77 | $177.30 | 621,400 | — | — |
| 2025-03-25 | $61.40 | $176.23 | 372,400 | — | — |
| 2025-03-24 | $61.27 | $175.86 | 317,500 | — | — |
| 2025-03-21 | $60.12 | $172.56 | 562,700 | — | — |
| 2025-03-20 | $61.13 | $175.46 | 276,300 | — | — |
| 2025-03-19 | $61.44 | $176.35 | 419,900 | — | — |
| 2025-03-18 | $61.56 | $176.69 | 373,600 | — | — |
| 2025-03-17 | $60.98 | $175.03 | 685,600 | — | — |
| 2025-03-14 | $56.75 | $162.89 | 534,400 | — | — |
| 2025-03-13 | $55.24 | $158.55 | 745,700 | — | — |
| 2025-03-12 | $57.08 | $163.83 | 690,100 | — | — |
| 2025-03-11 | $60.53 | $173.74 | 536,500 | — | — |
| 2025-03-10 | $62.16 | $178.41 | 650,300 | — | — |
| 2025-03-07 | $62.40 | $179.10 | 361,900 | — | — |
| 2025-03-06 | $59.94 | $172.04 | 443,600 | — | — |
| 2025-03-05 | $58.63 | $168.28 | 420,100 | — | — |
| 2025-03-04 | $58.49 | $167.88 | 480,000 | — | — |
| 2025-03-03 | $60.23 | $172.88 | 742,800 | — | — |
| 2025-02-28 | $62.03 | $178.04 | 451,700 | — | — |
| 2025-02-27 | $63.79 | $183.09 | 333,100 | — | — |
| 2025-02-26 | $65.43 | $187.80 | 331,200 | — | — |
| 2025-02-25 | $67.98 | $195.12 | 312,100 | — | — |
| 2025-02-24 | $70.98 | $203.73 | 220,500 | — | — |
| 2025-02-21 | $71.79 | $206.06 | 235,600 | — | — |
| 2025-02-20 | $72.05 | $206.80 | 215,600 | — | — |
| 2025-02-19 | $71.44 | $205.05 | 248,400 | — | — |
| 2025-02-18 | $72.11 | $206.97 | 286,600 | — | — |
| 2025-02-14 | $73.60 | $211.25 | 218,000 | — | — |
| 2025-02-13 | $75.02 | $215.33 | 188,000 | — | — |
| 2025-02-12 | $73.66 | $211.42 | 359,000 | — | — |
| 2025-02-11 | $73.74 | $211.65 | 241,200 | — | — |
| 2025-02-10 | $74.48 | $213.78 | 375,500 | — | — |
| 2025-02-07 | $72.79 | $208.93 | 373,900 | — | — |
| 2025-02-06 | $74.04 | $212.51 | 256,800 | — | — |
| 2025-02-05 | $74.78 | $214.64 | 340,500 | — | — |
| 2025-02-04 | $75.91 | $217.88 | 400,800 | — | — |
| 2025-02-03 | $75.50 | $216.70 | 410,700 | — | — |
| 2025-01-31 | $83.86 | $240.70 | 203,900 | — | — |
| 2025-01-30 | $86.29 | $247.67 | 153,100 | — | — |
| 2025-01-29 | $85.44 | $245.23 | 205,100 | — | — |
| 2025-01-28 | $85.73 | $246.07 | 212,800 | — | — |
| 2025-01-27 | $86.27 | $247.62 | 340,400 | — | — |
| 2025-01-24 | $82.22 | $235.99 | 245,200 | — | — |
| 2025-01-23 | $82.31 | $236.25 | 344,000 | — | — |
| 2025-01-22 | $84.97 | $243.89 | 202,700 | — | — |
| 2025-01-21 | $84.90 | $243.68 | 329,500 | — | — |
| 2025-01-17 | $85.28 | $244.77 | 269,700 | — | — |
| 2025-01-16 | $86.61 | $246.67 | 314,800 | — | — |
| 2025-01-15 | $88.05 | $250.77 | 292,500 | — | — |
| 2025-01-14 | $86.12 | $245.27 | 341,400 | — | — |
| 2025-01-13 | $86.87 | $247.41 | 333,200 | — | — |
| 2025-01-10 | $86.02 | $244.99 | 535,900 | — | — |
| 2025-01-08 | $86.57 | $246.56 | 336,800 | — | — |
| 2025-01-07 | $83.14 | $236.79 | 314,700 | — | — |
| 2025-01-06 | $82.72 | $235.59 | 256,500 | — | — |
| 2025-01-03 | $80.21 | $228.44 | 217,100 | — | — |
| 2025-01-02 | $78.57 | $223.77 | 221,600 | — | — |