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
- 1985-10-16 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 | $36.20 | $103.13 | 5,100 | — | — |
| 2025-12-30 | $36.20 | $103.13 | 6,800 | — | — |
| 2025-12-29 | $36.71 | $104.59 | 7,800 | — | — |
| 2025-12-26 | $37.03 | $105.50 | 4,100 | — | — |
| 2025-12-24 | $37.26 | $106.15 | 3,100 | — | — |
| 2025-12-23 | $37.16 | $105.87 | 9,200 | — | — |
| 2025-12-22 | $37.46 | $106.72 | 6,600 | — | — |
| 2025-12-19 | $37.86 | $107.86 | 20,500 | — | — |
| 2025-12-18 | $37.86 | $107.86 | 31,500 | — | — |
| 2025-12-17 | $37.83 | $107.78 | 23,700 | — | — |
| 2025-12-16 | $37.77 | $107.61 | 9,400 | — | — |
| 2025-12-15 | $37.72 | $107.46 | 13,800 | — | — |
| 2025-12-12 | $36.75 | $104.70 | 10,300 | — | — |
| 2025-12-11 | $36.05 | $102.71 | 8,600 | — | — |
| 2025-12-10 | $35.41 | $100.88 | 15,600 | — | — |
| 2025-12-09 | $34.16 | $97.32 | 6,800 | — | — |
| 2025-12-08 | $33.71 | $96.04 | 5,400 | — | — |
| 2025-12-05 | $33.66 | $95.90 | 15,300 | — | — |
| 2025-12-04 | $34.00 | $96.87 | 12,900 | — | — |
| 2025-12-03 | $33.13 | $94.39 | 7,400 | — | — |
| 2025-12-02 | $32.18 | $91.11 | 9,100 | — | — |
| 2025-12-01 | $32.54 | $92.13 | 19,500 | — | — |
| 2025-11-28 | $32.75 | $92.73 | 2,300 | — | — |
| 2025-11-26 | $32.62 | $92.36 | 9,600 | — | — |
| 2025-11-25 | $32.24 | $91.28 | 3,500 | — | — |
| 2025-11-24 | $31.63 | $89.55 | 2,900 | — | — |
| 2025-11-21 | $31.95 | $90.46 | 11,400 | — | — |
| 2025-11-20 | $30.69 | $86.89 | 4,600 | — | — |
| 2025-11-19 | $29.90 | $84.66 | 6,600 | — | — |
| 2025-11-18 | $29.31 | $82.99 | 5,100 | — | — |
| 2025-11-17 | $29.71 | $84.12 | 9,000 | — | — |
| 2025-11-14 | $30.54 | $86.47 | 3,300 | — | — |
| 2025-11-13 | $30.88 | $87.43 | 5,400 | — | — |
| 2025-11-12 | $29.91 | $84.68 | 9,700 | — | — |
| 2025-11-11 | $29.65 | $83.95 | 54,700 | — | — |
| 2025-11-10 | $29.53 | $83.61 | 3,100 | — | — |
| 2025-11-07 | $29.65 | $83.95 | 2,200 | — | — |
| 2025-11-06 | $29.60 | $83.81 | 5,000 | — | — |
| 2025-11-05 | $29.57 | $83.72 | 4,900 | — | — |
| 2025-11-04 | $29.02 | $82.16 | 5,500 | — | — |
| 2025-11-03 | $29.38 | $83.18 | 26,200 | — | — |
| 2025-10-31 | $29.43 | $83.33 | 6,800 | — | — |
| 2025-10-30 | $29.54 | $83.64 | 6,500 | — | — |
| 2025-10-29 | $29.50 | $83.52 | 7,400 | — | — |
| 2025-10-28 | $30.51 | $86.38 | 5,000 | — | — |
| 2025-10-27 | $30.90 | $87.49 | 12,900 | — | — |
| 2025-10-24 | $31.54 | $89.30 | 7,500 | — | — |
| 2025-10-23 | $31.25 | $88.48 | 3,700 | — | — |
| 2025-10-22 | $32.23 | $91.25 | 5,500 | — | — |
| 2025-10-21 | $31.50 | $89.19 | 6,200 | — | — |
| 2025-10-20 | $30.09 | $85.19 | 9,500 | — | — |
| 2025-10-17 | $28.42 | $80.47 | 4,800 | — | — |
| 2025-10-16 | $28.20 | $79.84 | 7,200 | — | — |
| 2025-10-15 | $30.10 | $85.22 | 2,400 | — | — |
| 2025-10-14 | $29.86 | $84.54 | 4,600 | — | — |
| 2025-10-13 | $29.54 | $83.64 | 4,000 | — | — |
| 2025-10-10 | $28.82 | $81.60 | 5,300 | — | — |
| 2025-10-09 | $30.30 | $85.79 | 7,700 | — | — |
| 2025-10-08 | $30.46 | $86.24 | 1,800 | — | — |
| 2025-10-07 | $30.38 | $86.01 | 4,900 | — | — |
| 2025-10-06 | $30.64 | $86.75 | 7,700 | — | — |
| 2025-10-03 | $30.27 | $85.70 | 2,000 | — | — |
| 2025-10-02 | $29.81 | $84.40 | 5,400 | — | — |
| 2025-10-01 | $30.10 | $85.22 | 6,500 | — | — |
| 2025-09-30 | $30.66 | $86.81 | 6,900 | — | — |
| 2025-09-29 | $31.18 | $88.28 | 4,600 | — | — |
| 2025-09-26 | $31.18 | $88.28 | 5,700 | — | — |
| 2025-09-25 | $31.01 | $87.80 | 9,000 | — | — |
| 2025-09-24 | $31.20 | $88.34 | 9,300 | — | — |
| 2025-09-23 | $31.47 | $89.10 | 4,100 | — | — |
| 2025-09-22 | $31.66 | $89.64 | 5,500 | — | — |
| 2025-09-19 | $31.20 | $88.34 | 23,300 | — | — |
| 2025-09-18 | $32.39 | $91.71 | 12,500 | — | — |
| 2025-09-17 | $31.55 | $89.33 | 7,700 | — | — |
| 2025-09-16 | $31.44 | $89.02 | 3,000 | — | — |
| 2025-09-15 | $31.60 | $89.47 | 6,200 | — | — |
| 2025-09-12 | $31.55 | $89.33 | 2,600 | — | — |
| 2025-09-11 | $31.81 | $90.06 | 3,400 | — | — |
| 2025-09-10 | $31.58 | $89.41 | 7,800 | — | — |
| 2025-09-09 | $31.50 | $89.19 | 2,200 | — | — |
| 2025-09-08 | $31.59 | $89.44 | 3,700 | — | — |
| 2025-09-05 | $31.71 | $89.78 | 4,000 | — | — |
| 2025-09-04 | $31.90 | $90.32 | 3,100 | — | — |
| 2025-09-03 | $31.36 | $88.79 | 8,100 | — | — |
| 2025-09-02 | $31.41 | $88.36 | 4,900 | — | — |
| 2025-08-29 | $31.68 | $89.12 | 2,800 | — | — |
| 2025-08-28 | $31.52 | $88.67 | 1,800 | — | — |
| 2025-08-27 | $31.21 | $87.80 | 6,100 | — | — |
| 2025-08-26 | $31.46 | $88.51 | 3,900 | — | — |
| 2025-08-25 | $31.07 | $87.41 | 8,100 | — | — |
| 2025-08-22 | $31.85 | $89.60 | 11,400 | — | — |
| 2025-08-21 | $29.65 | $83.41 | 3,300 | — | — |
| 2025-08-20 | $29.76 | $83.72 | 6,600 | — | — |
| 2025-08-19 | $29.30 | $82.43 | 12,500 | — | — |
| 2025-08-18 | $28.76 | $80.91 | 6,300 | — | — |
| 2025-08-15 | $28.85 | $81.16 | 31,800 | — | — |
| 2025-08-14 | $30.26 | $85.13 | 3,200 | — | — |
| 2025-08-13 | $30.85 | $86.79 | 13,900 | — | — |
| 2025-08-12 | $29.52 | $83.05 | 6,200 | — | — |
| 2025-08-11 | $28.29 | $79.59 | 4,300 | — | — |
| 2025-08-08 | $28.25 | $79.47 | 3,100 | — | — |
| 2025-08-07 | $27.95 | $78.63 | 8,800 | — | — |
| 2025-08-06 | $28.07 | $78.97 | 4,700 | — | — |
| 2025-08-05 | $27.93 | $78.57 | 9,300 | — | — |
| 2025-08-04 | $28.36 | $79.78 | 5,400 | — | — |
| 2025-08-01 | $27.86 | $78.38 | 28,000 | — | — |
| 2025-07-31 | $28.71 | $80.77 | 10,000 | — | — |
| 2025-07-30 | $28.74 | $80.85 | 6,400 | — | — |
| 2025-07-29 | $28.73 | $80.83 | 4,300 | — | — |
| 2025-07-28 | $29.44 | $82.82 | 2,200 | — | — |
| 2025-07-25 | $29.27 | $82.34 | 2,000 | — | — |
| 2025-07-24 | $29.38 | $82.65 | 2,300 | — | — |
| 2025-07-23 | $29.90 | $84.12 | 2,300 | — | — |
| 2025-07-22 | $30.00 | $84.40 | 7,100 | — | — |
| 2025-07-21 | $29.80 | $83.84 | 8,700 | — | — |
| 2025-07-18 | $28.86 | $81.19 | 8,300 | — | — |
| 2025-07-17 | $29.13 | $81.95 | 6,200 | — | — |
| 2025-07-16 | $28.78 | $80.97 | 6,200 | — | — |
| 2025-07-15 | $28.70 | $80.74 | 7,400 | — | — |
| 2025-07-14 | $29.81 | $83.86 | 4,700 | — | — |
| 2025-07-11 | $29.92 | $84.17 | 5,100 | — | — |
| 2025-07-10 | $29.83 | $83.92 | 3,700 | — | — |
| 2025-07-09 | $30.07 | $84.60 | 13,600 | — | — |
| 2025-07-08 | $29.66 | $83.44 | 10,000 | — | — |
| 2025-07-07 | $29.35 | $82.57 | 10,900 | — | — |
| 2025-07-03 | $31.74 | $89.29 | 2,300 | — | — |
| 2025-07-02 | $29.99 | $84.37 | 7,300 | — | — |
| 2025-07-01 | $29.07 | $81.78 | 67,200 | — | — |
| 2025-06-30 | $28.85 | $81.16 | 30,600 | — | — |
| 2025-06-27 | $29.08 | $81.81 | 30,500 | — | — |
| 2025-06-26 | $29.24 | $82.26 | 5,500 | — | — |
| 2025-06-25 | $28.22 | $79.39 | 3,600 | — | — |
| 2025-06-24 | $28.29 | $79.59 | 11,900 | — | — |
| 2025-06-23 | $27.88 | $78.43 | 6,100 | — | — |
| 2025-06-20 | $27.84 | $78.32 | 9,600 | — | — |
| 2025-06-18 | $27.70 | $77.93 | 2,400 | — | — |
| 2025-06-17 | $27.54 | $77.48 | 4,200 | — | — |
| 2025-06-16 | $28.12 | $79.11 | 8,700 | — | — |
| 2025-06-13 | $27.73 | $78.01 | 11,200 | — | — |
| 2025-06-12 | $28.00 | $78.77 | 5,900 | — | — |
| 2025-06-11 | $27.79 | $78.18 | 7,500 | — | — |
| 2025-06-10 | $28.52 | $80.23 | 5,100 | — | — |
| 2025-06-09 | $28.01 | $78.80 | 3,700 | — | — |
| 2025-06-06 | $28.21 | $79.36 | 4,700 | — | — |
| 2025-06-05 | $27.44 | $77.20 | 6,500 | — | — |
| 2025-06-04 | $27.55 | $77.51 | 5,900 | — | — |
| 2025-06-03 | $27.77 | $78.12 | 4,200 | — | — |
| 2025-06-02 | $27.68 | $77.31 | 31,100 | — | — |
| 2025-05-30 | $27.53 | $76.89 | 7,400 | — | — |
| 2025-05-29 | $28.20 | $78.76 | 1,900 | — | — |
| 2025-05-28 | $28.07 | $78.40 | 6,600 | — | — |
| 2025-05-27 | $28.54 | $79.71 | 2,300 | — | — |
| 2025-05-23 | $28.67 | $80.07 | 8,600 | — | — |
| 2025-05-22 | $29.25 | $81.69 | 4,900 | — | — |
| 2025-05-21 | $29.24 | $81.67 | 4,500 | — | — |
| 2025-05-20 | $29.28 | $81.78 | 2,700 | — | — |
| 2025-05-19 | $29.52 | $82.45 | 3,900 | — | — |
| 2025-05-16 | $30.04 | $83.90 | 7,500 | — | — |
| 2025-05-15 | $30.88 | $86.25 | 5,300 | — | — |
| 2025-05-14 | $29.71 | $82.98 | 4,900 | — | — |
| 2025-05-13 | $29.99 | $83.76 | 5,700 | — | — |
| 2025-05-12 | $29.07 | $81.19 | 6,200 | — | — |
| 2025-05-09 | $28.45 | $79.46 | 2,400 | — | — |
| 2025-05-08 | $28.60 | $79.88 | 2,600 | — | — |
| 2025-05-07 | $28.54 | $79.71 | 3,500 | — | — |
| 2025-05-06 | $27.84 | $77.76 | 1,800 | — | — |
| 2025-05-05 | $28.01 | $78.23 | 3,800 | — | — |
| 2025-05-02 | $28.84 | $80.55 | 2,600 | — | — |
| 2025-05-01 | $27.33 | $76.33 | 3,900 | — | — |
| 2025-04-30 | $27.62 | $77.14 | 7,400 | — | — |
| 2025-04-29 | $27.28 | $76.19 | 3,800 | — | — |
| 2025-04-28 | $26.72 | $74.63 | 5,100 | — | — |
| 2025-04-25 | $26.50 | $74.01 | 2,700 | — | — |
| 2025-04-24 | $26.69 | $74.54 | 3,800 | — | — |
| 2025-04-23 | $26.51 | $74.04 | 4,900 | — | — |
| 2025-04-22 | $26.90 | $75.13 | 3,100 | — | — |
| 2025-04-21 | $25.78 | $72.00 | 6,200 | — | — |
| 2025-04-17 | $25.72 | $71.83 | 7,000 | — | — |
| 2025-04-16 | $25.91 | $72.37 | 6,300 | — | — |
| 2025-04-15 | $26.36 | $73.62 | 4,700 | — | — |
| 2025-04-14 | $26.12 | $72.95 | 18,800 | — | — |
| 2025-04-11 | $25.94 | $72.45 | 26,800 | — | — |
| 2025-04-10 | $25.66 | $71.67 | 8,300 | — | — |
| 2025-04-09 | $27.16 | $75.86 | 7,200 | — | — |
| 2025-04-08 | $25.66 | $71.67 | 8,600 | — | — |
| 2025-04-07 | $26.58 | $74.24 | 7,200 | — | — |
| 2025-04-04 | $25.32 | $70.72 | 9,800 | — | — |
| 2025-04-03 | $24.70 | $68.99 | 5,400 | — | — |
| 2025-04-02 | $27.26 | $76.14 | 6,800 | — | — |
| 2025-04-01 | $26.95 | $75.27 | 3,500 | — | — |
| 2025-03-31 | $27.24 | $76.08 | 13,100 | — | — |
| 2025-03-28 | $27.41 | $76.55 | 5,000 | — | — |
| 2025-03-27 | $28.75 | $80.30 | 5,500 | — | — |
| 2025-03-26 | $28.21 | $78.79 | 6,100 | — | — |
| 2025-03-25 | $27.40 | $76.53 | 4,200 | — | — |
| 2025-03-24 | $28.42 | $79.38 | 2,800 | — | — |
| 2025-03-21 | $27.42 | $76.58 | 20,400 | — | — |
| 2025-03-20 | $27.68 | $77.31 | 2,300 | — | — |
| 2025-03-19 | $27.68 | $77.31 | 7,100 | — | — |
| 2025-03-18 | $27.27 | $76.16 | 4,100 | — | — |
| 2025-03-17 | $27.07 | $75.60 | 3,500 | — | — |
| 2025-03-14 | $26.96 | $75.30 | 6,000 | — | — |
| 2025-03-13 | $26.60 | $74.29 | 4,900 | — | — |
| 2025-03-12 | $26.78 | $74.80 | 4,400 | — | — |
| 2025-03-11 | $26.40 | $73.73 | 5,700 | — | — |
| 2025-03-10 | $26.41 | $73.76 | 6,200 | — | — |
| 2025-03-07 | $26.80 | $74.85 | 6,500 | — | — |
| 2025-03-06 | $26.81 | $74.88 | 6,500 | — | — |
| 2025-03-05 | $26.32 | $73.51 | 6,100 | — | — |
| 2025-03-04 | $26.34 | $73.57 | 8,700 | — | — |
| 2025-03-03 | $26.45 | $73.87 | 7,500 | — | — |
| 2025-02-28 | $26.42 | $73.23 | 11,100 | — | — |
| 2025-02-27 | $26.69 | $73.98 | 6,000 | — | — |
| 2025-02-26 | $26.88 | $74.51 | 6,600 | — | — |
| 2025-02-25 | $26.84 | $74.40 | 8,100 | — | — |
| 2025-02-24 | $26.92 | $74.62 | 10,200 | — | — |
| 2025-02-21 | $27.36 | $75.84 | 18,900 | — | — |
| 2025-02-20 | $27.62 | $76.56 | 15,100 | — | — |
| 2025-02-19 | $28.97 | $80.30 | 8,600 | — | — |
| 2025-02-18 | $29.41 | $81.52 | 3,600 | — | — |
| 2025-02-14 | $30.16 | $83.60 | 4,200 | — | — |
| 2025-02-13 | $30.24 | $83.82 | 3,000 | — | — |
| 2025-02-12 | $29.66 | $82.21 | 4,700 | — | — |
| 2025-02-11 | $30.31 | $84.01 | 4,400 | — | — |
| 2025-02-10 | $30.00 | $83.15 | 5,700 | — | — |
| 2025-02-07 | $29.79 | $82.57 | 6,200 | — | — |
| 2025-02-06 | $30.35 | $84.12 | 3,500 | — | — |
| 2025-02-05 | $30.03 | $83.24 | 12,800 | — | — |
| 2025-02-04 | $29.00 | $80.38 | 8,800 | — | — |
| 2025-02-03 | $27.92 | $77.39 | 21,000 | — | — |
| 2025-01-31 | $28.49 | $78.53 | 5,600 | — | — |
| 2025-01-30 | $29.00 | $79.93 | 2,600 | — | — |
| 2025-01-29 | $28.91 | $79.68 | 4,000 | — | — |
| 2025-01-28 | $28.70 | $79.10 | 4,200 | — | — |
| 2025-01-27 | $28.92 | $79.71 | 4,600 | — | — |
| 2025-01-24 | $28.56 | $78.72 | 5,000 | — | — |
| 2025-01-23 | $28.70 | $79.10 | 7,400 | — | — |
| 2025-01-22 | $28.42 | $78.33 | 12,300 | — | — |
| 2025-01-21 | $29.13 | $80.29 | 8,000 | — | — |
| 2025-01-17 | $29.18 | $80.43 | 7,100 | — | — |
| 2025-01-16 | $29.91 | $82.44 | 7,100 | — | — |
| 2025-01-15 | $31.08 | $85.66 | 9,800 | — | — |
| 2025-01-14 | $30.10 | $82.96 | 9,500 | — | — |
| 2025-01-13 | $29.42 | $81.09 | 14,600 | — | — |
| 2025-01-10 | $28.50 | $78.55 | 11,300 | — | — |
| 2025-01-08 | $29.85 | $82.27 | 39,400 | — | — |
| 2025-01-07 | $30.24 | $83.35 | 49,100 | — | — |
| 2025-01-06 | $30.82 | $84.95 | 13,300 | — | — |
| 2025-01-03 | $30.47 | $83.98 | 7,900 | — | — |
| 2025-01-02 | $31.01 | $85.47 | 8,300 | — | — |