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
- 1986-08-07 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 | $38.48 | $38.48 | 29,000 | — | — |
| 2025-12-30 | $38.60 | $38.60 | 24,500 | — | — |
| 2025-12-29 | $39.44 | $39.44 | 19,700 | — | — |
| 2025-12-26 | $39.45 | $39.45 | 10,700 | — | — |
| 2025-12-24 | $40.40 | $40.40 | 62,500 | — | — |
| 2025-12-23 | $41.39 | $41.39 | 32,300 | — | — |
| 2025-12-22 | $42.68 | $42.68 | 48,700 | — | — |
| 2025-12-19 | $38.68 | $38.68 | 46,000 | — | — |
| 2025-12-18 | $42.18 | $42.18 | 21,500 | — | — |
| 2025-12-17 | $43.09 | $43.09 | 51,400 | — | — |
| 2025-12-16 | $44.70 | $44.70 | 47,400 | — | — |
| 2025-12-15 | $43.80 | $43.80 | 32,100 | — | — |
| 2025-12-12 | $43.38 | $43.38 | 34,000 | — | — |
| 2025-12-11 | $43.57 | $43.57 | 37,000 | — | — |
| 2025-12-10 | $42.49 | $42.49 | 22,700 | — | — |
| 2025-12-09 | $41.71 | $41.71 | 21,000 | — | — |
| 2025-12-08 | $41.00 | $41.00 | 15,200 | — | — |
| 2025-12-05 | $40.22 | $40.22 | 14,900 | — | — |
| 2025-12-04 | $40.70 | $40.70 | 19,600 | — | — |
| 2025-12-03 | $39.16 | $39.16 | 37,200 | — | — |
| 2025-12-02 | $37.56 | $37.56 | 29,400 | — | — |
| 2025-12-01 | $37.47 | $37.47 | 19,000 | — | — |
| 2025-11-28 | $36.44 | $36.44 | 14,500 | — | — |
| 2025-11-26 | $36.76 | $36.76 | 27,300 | — | — |
| 2025-11-25 | $36.41 | $36.41 | 48,600 | — | — |
| 2025-11-24 | $33.00 | $33.00 | 25,900 | — | — |
| 2025-11-21 | $32.66 | $32.66 | 41,900 | — | — |
| 2025-11-20 | $30.83 | $30.83 | 49,800 | — | — |
| 2025-11-19 | $28.91 | $28.91 | 32,700 | — | — |
| 2025-11-18 | $30.34 | $30.34 | 46,300 | — | — |
| 2025-11-17 | $30.46 | $30.46 | 30,600 | — | — |
| 2025-11-14 | $32.09 | $32.09 | 26,600 | — | — |
| 2025-11-13 | $31.84 | $31.84 | 19,800 | — | — |
| 2025-11-12 | $32.48 | $32.48 | 19,100 | — | — |
| 2025-11-11 | $33.61 | $33.61 | 33,200 | — | — |
| 2025-11-10 | $32.53 | $32.53 | 23,100 | — | — |
| 2025-11-07 | $30.95 | $30.95 | 46,400 | — | — |
| 2025-11-06 | $32.59 | $32.59 | 31,600 | — | — |
| 2025-11-05 | $32.35 | $32.35 | 28,100 | — | — |
| 2025-11-04 | $33.74 | $33.74 | 42,500 | — | — |
| 2025-11-03 | $35.90 | $35.90 | 103,400 | — | — |
| 2025-10-31 | $36.24 | $36.24 | 137,000 | — | — |
| 2025-10-30 | $30.63 | $30.63 | 43,400 | — | — |
| 2025-10-29 | $30.71 | $30.71 | 79,300 | — | — |
| 2025-10-28 | $28.71 | $28.71 | 28,700 | — | — |
| 2025-10-27 | $28.87 | $28.87 | 32,900 | — | — |
| 2025-10-24 | $28.40 | $28.40 | 44,400 | — | — |
| 2025-10-23 | $28.07 | $28.07 | 108,000 | — | — |
| 2025-10-22 | $26.36 | $26.36 | 51,000 | — | — |
| 2025-10-21 | $26.08 | $26.08 | 34,800 | — | — |
| 2025-10-20 | $25.64 | $25.64 | 72,100 | — | — |
| 2025-10-17 | $26.22 | $26.22 | 196,700 | — | — |
| 2025-10-16 | $23.91 | $23.91 | 83,000 | — | — |
| 2025-10-15 | $25.12 | $25.12 | 59,900 | — | — |
| 2025-10-14 | $25.35 | $25.35 | 142,000 | — | — |
| 2025-10-13 | $26.52 | $26.52 | 489,500 | — | — |
| 2025-10-10 | $33.33 | $33.33 | 27,400 | — | — |
| 2025-10-09 | $34.65 | $34.65 | 37,900 | — | — |
| 2025-10-08 | $34.74 | $34.74 | 48,600 | — | — |
| 2025-10-07 | $32.82 | $32.82 | 31,800 | — | — |
| 2025-10-06 | $33.84 | $33.84 | 19,700 | — | — |
| 2025-10-03 | $34.03 | $34.03 | 34,100 | — | — |
| 2025-10-02 | $33.59 | $33.59 | 18,800 | — | — |
| 2025-10-01 | $33.79 | $33.79 | 22,500 | — | — |
| 2025-09-30 | $33.85 | $33.85 | 35,500 | — | — |
| 2025-09-29 | $33.90 | $33.90 | 21,900 | — | — |
| 2025-09-26 | $33.99 | $33.99 | 22,000 | — | — |
| 2025-09-25 | $33.65 | $33.65 | 21,400 | — | — |
| 2025-09-24 | $34.94 | $34.94 | 26,800 | — | — |
| 2025-09-23 | $33.91 | $33.91 | 22,600 | — | — |
| 2025-09-22 | $34.34 | $34.34 | 24,200 | — | — |
| 2025-09-19 | $34.36 | $34.36 | 46,800 | — | — |
| 2025-09-18 | $34.76 | $34.76 | 53,300 | — | — |
| 2025-09-17 | $32.69 | $32.69 | 33,600 | — | — |
| 2025-09-16 | $33.81 | $33.81 | 44,200 | — | — |
| 2025-09-15 | $32.62 | $32.62 | 54,700 | — | — |
| 2025-09-12 | $33.07 | $33.07 | 47,900 | — | — |
| 2025-09-11 | $35.19 | $35.19 | 34,500 | — | — |
| 2025-09-10 | $35.70 | $35.70 | 42,500 | — | — |
| 2025-09-09 | $36.39 | $36.39 | 64,700 | — | — |
| 2025-09-08 | $35.57 | $35.57 | 78,200 | — | — |
| 2025-09-05 | $38.19 | $38.19 | 90,800 | — | — |
| 2025-09-04 | $45.74 | $45.74 | 22,700 | — | — |
| 2025-09-03 | $46.47 | $46.47 | 15,100 | — | — |
| 2025-09-02 | $46.04 | $46.04 | 14,100 | — | — |
| 2025-08-29 | $46.88 | $46.88 | 14,300 | — | — |
| 2025-08-28 | $46.45 | $46.45 | 19,100 | — | — |
| 2025-08-27 | $45.50 | $45.50 | 24,900 | — | — |
| 2025-08-26 | $46.71 | $46.71 | 22,800 | — | — |
| 2025-08-25 | $46.21 | $46.21 | 21,700 | — | — |
| 2025-08-22 | $46.03 | $46.03 | 36,400 | — | — |
| 2025-08-21 | $48.00 | $48.00 | 32,100 | — | — |
| 2025-08-20 | $44.74 | $44.74 | 13,900 | — | — |
| 2025-08-19 | $43.92 | $43.92 | 20,300 | — | — |
| 2025-08-18 | $44.10 | $44.10 | 28,300 | — | — |
| 2025-08-15 | $42.73 | $42.73 | 33,800 | — | — |
| 2025-08-14 | $40.71 | $40.71 | 32,400 | — | — |
| 2025-08-13 | $42.34 | $42.34 | 42,400 | — | — |
| 2025-08-12 | $39.42 | $39.42 | 125,200 | — | — |
| 2025-08-11 | $38.41 | $38.41 | 137,800 | — | — |
| 2025-08-08 | $47.75 | $47.75 | 21,900 | — | — |
| 2025-08-07 | $46.53 | $46.53 | 19,900 | — | — |
| 2025-08-06 | $45.73 | $45.73 | 24,300 | — | — |
| 2025-08-05 | $45.09 | $45.09 | 35,500 | — | — |
| 2025-08-04 | $45.71 | $45.71 | 57,200 | — | — |
| 2025-08-01 | $47.35 | $47.35 | 43,200 | — | — |
| 2025-07-31 | $50.05 | $50.05 | 27,600 | — | — |
| 2025-07-30 | $50.28 | $50.28 | 39,400 | — | — |
| 2025-07-29 | $51.52 | $51.52 | 63,800 | — | — |
| 2025-07-28 | $53.50 | $53.50 | 146,800 | — | — |
| 2025-07-25 | $49.43 | $49.43 | 17,800 | — | — |
| 2025-07-24 | $49.82 | $49.82 | 38,700 | — | — |
| 2025-07-23 | $50.60 | $50.60 | 24,800 | — | — |
| 2025-07-22 | $47.67 | $47.67 | 21,200 | — | — |
| 2025-07-21 | $46.66 | $46.66 | 23,100 | — | — |
| 2025-07-18 | $46.19 | $46.19 | 24,900 | — | — |
| 2025-07-17 | $47.27 | $47.27 | 34,300 | — | — |
| 2025-07-16 | $47.53 | $47.53 | 58,800 | — | — |
| 2025-07-15 | $45.18 | $45.18 | 66,400 | — | — |
| 2025-07-14 | $46.23 | $46.23 | 92,800 | — | — |
| 2025-07-11 | $45.01 | $45.01 | 43,600 | — | — |
| 2025-07-10 | $47.76 | $47.76 | 40,700 | — | — |
| 2025-07-09 | $48.99 | $48.99 | 56,900 | — | — |
| 2025-07-08 | $47.70 | $47.70 | 68,400 | — | — |
| 2025-07-07 | $46.22 | $46.22 | 111,900 | — | — |
| 2025-07-03 | $47.82 | $47.82 | 27,800 | — | — |
| 2025-07-02 | $45.05 | $45.05 | 43,000 | — | — |
| 2025-07-01 | $43.59 | $43.59 | 52,500 | — | — |
| 2025-06-30 | $43.64 | $43.64 | 101,500 | — | — |
| 2025-06-27 | $44.88 | $44.88 | 374,000 | — | — |
| 2025-06-26 | $43.11 | $43.11 | 68,800 | — | — |
| 2025-06-25 | $42.16 | $42.16 | 64,100 | — | — |
| 2025-06-24 | $42.37 | $42.37 | 95,500 | — | — |
| 2025-06-23 | $41.82 | $41.82 | 101,700 | — | — |
| 2025-06-20 | $40.54 | $40.54 | 19,800 | — | — |
| 2025-06-18 | $40.84 | $40.84 | 26,700 | — | — |
| 2025-06-17 | $42.63 | $42.63 | 59,000 | — | — |
| 2025-06-16 | $40.57 | $40.57 | 17,200 | — | — |
| 2025-06-13 | $39.56 | $39.56 | 24,800 | — | — |
| 2025-06-12 | $40.92 | $40.92 | 27,500 | — | — |
| 2025-06-11 | $41.76 | $41.76 | 45,500 | — | — |
| 2025-06-10 | $42.25 | $42.25 | 24,300 | — | — |
| 2025-06-09 | $41.25 | $41.25 | 30,100 | — | — |
| 2025-06-06 | $42.91 | $42.91 | 37,100 | — | — |
| 2025-06-05 | $42.23 | $42.23 | 37,100 | — | — |
| 2025-06-04 | $41.25 | $41.25 | 35,700 | — | — |
| 2025-06-03 | $42.79 | $42.79 | 53,700 | — | — |
| 2025-06-02 | $39.24 | $39.24 | 39,600 | — | — |
| 2025-05-30 | $40.05 | $40.05 | 34,500 | — | — |
| 2025-05-29 | $40.35 | $40.35 | 44,800 | — | — |
| 2025-05-28 | $41.29 | $41.29 | 47,700 | — | — |
| 2025-05-27 | $44.11 | $44.11 | 51,800 | — | — |
| 2025-05-23 | $46.24 | $46.24 | 32,200 | — | — |
| 2025-05-22 | $45.62 | $45.62 | 34,100 | — | — |
| 2025-05-21 | $44.40 | $44.40 | 49,200 | — | — |
| 2025-05-20 | $44.57 | $44.57 | 33,900 | — | — |
| 2025-05-19 | $43.23 | $43.23 | 27,400 | — | — |
| 2025-05-16 | $43.12 | $43.12 | 36,500 | — | — |
| 2025-05-15 | $43.12 | $43.12 | 31,000 | — | — |
| 2025-05-14 | $43.34 | $43.34 | 35,800 | — | — |
| 2025-05-13 | $42.49 | $42.49 | 78,900 | — | — |
| 2025-05-12 | $40.27 | $40.27 | 136,900 | — | — |
| 2025-05-09 | $44.29 | $44.29 | 30,600 | — | — |
| 2025-05-08 | $43.38 | $43.38 | 45,700 | — | — |
| 2025-05-07 | $42.72 | $42.72 | 48,300 | — | — |
| 2025-05-06 | $44.80 | $44.80 | 81,900 | — | — |
| 2025-05-05 | $44.94 | $44.94 | 156,300 | — | — |
| 2025-05-02 | $45.86 | $45.86 | 278,500 | — | — |
| 2025-05-01 | $67.30 | $67.30 | 26,800 | — | — |
| 2025-04-30 | $65.68 | $65.68 | 32,000 | — | — |
| 2025-04-29 | $66.40 | $66.40 | 44,900 | — | — |
| 2025-04-28 | $69.00 | $69.00 | 53,600 | — | — |
| 2025-04-25 | $64.89 | $64.89 | 54,400 | — | — |
| 2025-04-24 | $66.92 | $66.92 | 77,800 | — | — |
| 2025-04-23 | $63.67 | $63.67 | 44,600 | — | — |
| 2025-04-22 | $63.46 | $63.46 | 55,100 | — | — |
| 2025-04-21 | $58.31 | $58.31 | 35,700 | — | — |
| 2025-04-17 | $60.83 | $60.83 | 31,100 | — | — |
| 2025-04-16 | $61.33 | $61.33 | 37,300 | — | — |
| 2025-04-15 | $63.94 | $63.94 | 33,400 | — | — |
| 2025-04-14 | $59.31 | $59.31 | 68,600 | — | — |
| 2025-04-11 | $63.23 | $63.23 | 55,500 | — | — |
| 2025-04-10 | $61.10 | $61.10 | 52,800 | — | — |
| 2025-04-09 | $58.63 | $58.63 | 65,700 | — | — |
| 2025-04-08 | $54.97 | $54.97 | 59,400 | — | — |
| 2025-04-07 | $52.87 | $52.87 | 98,000 | — | — |
| 2025-04-04 | $50.90 | $50.90 | 37,400 | — | — |
| 2025-04-03 | $50.65 | $50.65 | 51,300 | — | — |
| 2025-04-02 | $55.19 | $55.19 | 76,600 | — | — |
| 2025-04-01 | $51.40 | $51.40 | 40,100 | — | — |
| 2025-03-31 | $49.58 | $49.58 | 28,600 | — | — |
| 2025-03-28 | $48.23 | $48.23 | 25,000 | — | — |
| 2025-03-27 | $49.98 | $49.98 | 15,700 | — | — |
| 2025-03-26 | $49.41 | $49.41 | 18,700 | — | — |
| 2025-03-25 | $49.62 | $49.62 | 46,300 | — | — |
| 2025-03-24 | $50.00 | $50.00 | 31,100 | — | — |
| 2025-03-21 | $48.92 | $48.92 | 14,200 | — | — |
| 2025-03-20 | $49.05 | $49.05 | 20,900 | — | — |
| 2025-03-19 | $49.85 | $49.85 | 22,700 | — | — |
| 2025-03-18 | $49.78 | $49.78 | 19,000 | — | — |
| 2025-03-17 | $48.89 | $48.89 | 36,100 | — | — |
| 2025-03-14 | $49.66 | $49.66 | 58,800 | — | — |
| 2025-03-13 | $45.70 | $45.70 | 32,800 | — | — |
| 2025-03-12 | $46.53 | $46.53 | 47,300 | — | — |
| 2025-03-11 | $47.78 | $47.78 | 66,200 | — | — |
| 2025-03-10 | $44.37 | $44.37 | 101,800 | — | — |
| 2025-03-07 | $40.08 | $40.08 | 156,700 | — | — |
| 2025-03-06 | $34.04 | $34.04 | 19,900 | — | — |
| 2025-03-05 | $34.35 | $34.35 | 22,900 | — | — |
| 2025-03-04 | $34.32 | $34.32 | 18,700 | — | — |
| 2025-03-03 | $36.07 | $36.07 | 36,000 | — | — |
| 2025-02-28 | $34.72 | $34.72 | 14,900 | — | — |
| 2025-02-27 | $33.73 | $33.73 | 22,200 | — | — |
| 2025-02-26 | $33.22 | $33.22 | 9,500 | — | — |
| 2025-02-25 | $33.87 | $33.87 | 14,500 | — | — |
| 2025-02-24 | $33.11 | $33.11 | 36,700 | — | — |
| 2025-02-21 | $32.00 | $32.00 | 10,600 | — | — |
| 2025-02-20 | $33.33 | $33.33 | 19,000 | — | — |
| 2025-02-19 | $34.43 | $34.43 | 28,500 | — | — |
| 2025-02-18 | $36.18 | $36.18 | 21,900 | — | — |
| 2025-02-14 | $35.42 | $35.42 | 13,800 | — | — |
| 2025-02-13 | $34.56 | $34.56 | 6,200 | — | — |
| 2025-02-12 | $34.51 | $34.51 | 14,900 | — | — |
| 2025-02-11 | $35.79 | $35.79 | 34,600 | — | — |
| 2025-02-10 | $33.25 | $33.25 | 25,000 | — | — |
| 2025-02-07 | $33.59 | $33.59 | 23,000 | — | — |
| 2025-02-06 | $34.34 | $34.34 | 29,200 | — | — |
| 2025-02-05 | $32.47 | $32.47 | 49,800 | — | — |
| 2025-02-04 | $34.34 | $34.34 | 28,800 | — | — |
| 2025-02-03 | $35.30 | $35.30 | 49,600 | — | — |
| 2025-01-31 | $37.97 | $37.97 | 98,300 | — | — |
| 2025-01-30 | $42.95 | $42.95 | 32,200 | — | — |
| 2025-01-29 | $43.26 | $43.26 | 41,500 | — | — |
| 2025-01-28 | $41.79 | $41.79 | 20,400 | — | — |
| 2025-01-27 | $41.27 | $41.27 | 42,700 | — | — |
| 2025-01-24 | $40.66 | $40.66 | 23,500 | — | — |
| 2025-01-23 | $41.86 | $41.86 | 16,000 | — | — |
| 2025-01-22 | $41.65 | $41.65 | 26,600 | — | — |
| 2025-01-21 | $44.32 | $44.32 | 29,900 | — | — |
| 2025-01-17 | $44.35 | $44.35 | 31,500 | — | — |
| 2025-01-16 | $44.33 | $44.33 | 19,200 | — | — |
| 2025-01-15 | $45.30 | $45.30 | 12,900 | — | — |
| 2025-01-14 | $45.00 | $45.00 | 15,500 | — | — |
| 2025-01-13 | $46.74 | $46.74 | 19,100 | — | — |
| 2025-01-10 | $46.97 | $46.97 | 26,900 | — | — |
| 2025-01-08 | $49.70 | $49.70 | 33,900 | — | — |
| 2025-01-07 | $52.00 | $52.00 | 33,500 | — | — |
| 2025-01-06 | $57.78 | $57.78 | 75,900 | — | — |
| 2025-01-03 | $46.99 | $46.99 | 16,400 | — | — |
| 2025-01-02 | $46.36 | $46.36 | 27,400 | — | — |