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 | $36.85 | $92.86 | 118,500 | — | — |
| 2025-12-30 | $37.10 | $93.49 | 93,000 | — | — |
| 2025-12-29 | $37.18 | $93.69 | 71,200 | — | — |
| 2025-12-26 | $37.47 | $94.42 | 78,500 | — | — |
| 2025-12-24 | $37.39 | $94.22 | 54,100 | — | — |
| 2025-12-23 | $37.40 | $94.25 | 153,900 | — | — |
| 2025-12-22 | $37.79 | $95.23 | 144,800 | — | — |
| 2025-12-19 | $38.10 | $96.01 | 631,200 | — | — |
| 2025-12-18 | $38.92 | $98.08 | 168,600 | — | — |
| 2025-12-17 | $38.87 | $97.95 | 181,200 | — | — |
| 2025-12-16 | $38.35 | $96.64 | 136,300 | — | — |
| 2025-12-15 | $38.27 | $96.44 | 159,100 | — | — |
| 2025-12-12 | $37.99 | $95.74 | 153,000 | — | — |
| 2025-12-11 | $38.53 | $97.10 | 172,500 | — | — |
| 2025-12-10 | $37.97 | $95.68 | 228,000 | — | — |
| 2025-12-09 | $36.84 | $92.84 | 119,100 | — | — |
| 2025-12-08 | $36.69 | $92.46 | 159,900 | — | — |
| 2025-12-05 | $36.49 | $91.96 | 175,900 | — | — |
| 2025-12-04 | $37.04 | $93.34 | 134,700 | — | — |
| 2025-12-03 | $37.33 | $94.07 | 110,100 | — | — |
| 2025-12-02 | $37.08 | $93.44 | 124,900 | — | — |
| 2025-12-01 | $37.35 | $94.12 | 140,200 | — | — |
| 2025-11-28 | $37.54 | $94.60 | 45,600 | — | — |
| 2025-11-26 | $37.96 | $95.66 | 205,200 | — | — |
| 2025-11-25 | $38.25 | $96.39 | 139,100 | — | — |
| 2025-11-24 | $37.46 | $94.40 | 170,100 | — | — |
| 2025-11-21 | $37.75 | $95.13 | 149,300 | — | — |
| 2025-11-20 | $36.03 | $90.80 | 122,600 | — | — |
| 2025-11-19 | $36.64 | $92.33 | 106,700 | — | — |
| 2025-11-18 | $36.77 | $92.66 | 167,300 | — | — |
| 2025-11-17 | $36.67 | $92.41 | 125,400 | — | — |
| 2025-11-14 | $37.39 | $94.22 | 130,200 | — | — |
| 2025-11-13 | $38.20 | $95.48 | 169,500 | — | — |
| 2025-11-12 | $38.94 | $97.33 | 148,400 | — | — |
| 2025-11-11 | $38.41 | $96.01 | 139,700 | — | — |
| 2025-11-10 | $38.03 | $95.06 | 117,700 | — | — |
| 2025-11-07 | $38.25 | $95.61 | 155,100 | — | — |
| 2025-11-06 | $37.46 | $93.63 | 107,500 | — | — |
| 2025-11-05 | $38.30 | $95.73 | 146,400 | — | — |
| 2025-11-04 | $37.64 | $94.08 | 258,700 | — | — |
| 2025-11-03 | $37.14 | $92.83 | 201,500 | — | — |
| 2025-10-31 | $37.13 | $92.81 | 311,200 | — | — |
| 2025-10-30 | $39.05 | $97.61 | 183,700 | — | — |
| 2025-10-29 | $39.00 | $97.48 | 139,500 | — | — |
| 2025-10-28 | $39.89 | $99.71 | 138,700 | — | — |
| 2025-10-27 | $40.03 | $100.06 | 107,100 | — | — |
| 2025-10-24 | $41.44 | $103.58 | 147,800 | — | — |
| 2025-10-23 | $41.39 | $103.46 | 133,800 | — | — |
| 2025-10-22 | $40.60 | $101.48 | 128,400 | — | — |
| 2025-10-21 | $40.85 | $102.11 | 102,900 | — | — |
| 2025-10-20 | $40.42 | $101.03 | 132,400 | — | — |
| 2025-10-17 | $39.55 | $98.86 | 106,100 | — | — |
| 2025-10-16 | $39.43 | $98.56 | 113,500 | — | — |
| 2025-10-15 | $39.27 | $98.16 | 110,700 | — | — |
| 2025-10-14 | $38.89 | $97.21 | 113,700 | — | — |
| 2025-10-13 | $38.21 | $95.51 | 112,500 | — | — |
| 2025-10-10 | $38.12 | $95.28 | 214,500 | — | — |
| 2025-10-09 | $38.71 | $96.76 | 157,400 | — | — |
| 2025-10-08 | $39.59 | $98.96 | 87,600 | — | — |
| 2025-10-07 | $39.35 | $98.36 | 93,600 | — | — |
| 2025-10-06 | $40.61 | $101.51 | 102,600 | — | — |
| 2025-10-03 | $41.32 | $103.28 | 104,900 | — | — |
| 2025-10-02 | $40.80 | $101.98 | 96,900 | — | — |
| 2025-10-01 | $40.97 | $102.41 | 119,800 | — | — |
| 2025-09-30 | $40.82 | $102.03 | 91,100 | — | — |
| 2025-09-29 | $40.25 | $100.61 | 102,600 | — | — |
| 2025-09-26 | $41.12 | $102.78 | 134,700 | — | — |
| 2025-09-25 | $39.72 | $99.28 | 113,000 | — | — |
| 2025-09-24 | $39.61 | $99.01 | 93,000 | — | — |
| 2025-09-23 | $39.62 | $99.03 | 106,400 | — | — |
| 2025-09-22 | $39.41 | $98.51 | 117,900 | — | — |
| 2025-09-19 | $39.51 | $98.76 | 319,200 | — | — |
| 2025-09-18 | $40.53 | $101.31 | 157,400 | — | — |
| 2025-09-17 | $40.16 | $100.38 | 116,800 | — | — |
| 2025-09-16 | $40.23 | $100.56 | 109,100 | — | — |
| 2025-09-15 | $40.65 | $101.61 | 156,800 | — | — |
| 2025-09-12 | $40.44 | $101.08 | 102,500 | — | — |
| 2025-09-11 | $40.98 | $102.43 | 156,600 | — | — |
| 2025-09-10 | $39.76 | $99.38 | 131,700 | — | — |
| 2025-09-09 | $39.85 | $99.61 | 102,100 | — | — |
| 2025-09-08 | $40.61 | $101.51 | 167,700 | — | — |
| 2025-09-05 | $39.99 | $99.96 | 119,300 | — | — |
| 2025-09-04 | $40.00 | $99.98 | 147,200 | — | — |
| 2025-09-03 | $39.25 | $98.11 | 128,500 | — | — |
| 2025-09-02 | $39.45 | $98.61 | 167,500 | — | — |
| 2025-08-29 | $38.81 | $97.01 | 139,900 | — | — |
| 2025-08-28 | $38.90 | $97.23 | 380,300 | — | — |
| 2025-08-27 | $39.40 | $98.48 | 110,200 | — | — |
| 2025-08-26 | $38.66 | $96.63 | 136,800 | — | — |
| 2025-08-25 | $38.48 | $96.18 | 134,700 | — | — |
| 2025-08-22 | $38.87 | $97.16 | 200,000 | — | — |
| 2025-08-21 | $37.45 | $93.61 | 144,900 | — | — |
| 2025-08-20 | $37.86 | $94.63 | 144,800 | — | — |
| 2025-08-19 | $38.32 | $95.78 | 168,900 | — | — |
| 2025-08-18 | $37.63 | $94.06 | 126,200 | — | — |
| 2025-08-15 | $38.19 | $95.46 | 215,200 | — | — |
| 2025-08-14 | $39.17 | $97.13 | 147,800 | — | — |
| 2025-08-13 | $40.18 | $99.64 | 252,800 | — | — |
| 2025-08-12 | $38.64 | $95.82 | 248,300 | — | — |
| 2025-08-11 | $37.18 | $92.20 | 253,600 | — | — |
| 2025-08-08 | $37.39 | $92.72 | 515,700 | — | — |
| 2025-08-07 | $36.50 | $90.51 | 278,000 | — | — |
| 2025-08-06 | $36.60 | $90.76 | 327,400 | — | — |
| 2025-08-05 | $34.92 | $86.59 | 356,800 | — | — |
| 2025-08-04 | $31.58 | $78.31 | 201,300 | — | — |
| 2025-08-01 | $30.43 | $75.46 | 223,400 | — | — |
| 2025-07-31 | $30.36 | $75.29 | 318,100 | — | — |
| 2025-07-30 | $31.99 | $79.33 | 407,500 | — | — |
| 2025-07-29 | $32.07 | $79.53 | 105,900 | — | — |
| 2025-07-28 | $32.42 | $80.39 | 106,300 | — | — |
| 2025-07-25 | $32.64 | $80.94 | 125,400 | — | — |
| 2025-07-24 | $32.97 | $81.76 | 140,000 | — | — |
| 2025-07-23 | $33.23 | $82.40 | 121,100 | — | — |
| 2025-07-22 | $32.25 | $79.97 | 114,300 | — | — |
| 2025-07-21 | $31.80 | $78.86 | 161,200 | — | — |
| 2025-07-18 | $31.42 | $77.91 | 188,800 | — | — |
| 2025-07-17 | $32.34 | $80.20 | 147,200 | — | — |
| 2025-07-16 | $32.52 | $80.64 | 108,800 | — | — |
| 2025-07-15 | $32.05 | $79.48 | 154,100 | — | — |
| 2025-07-14 | $33.16 | $82.23 | 159,500 | — | — |
| 2025-07-11 | $32.91 | $81.61 | 118,300 | — | — |
| 2025-07-10 | $33.54 | $83.17 | 140,700 | — | — |
| 2025-07-09 | $33.66 | $83.47 | 123,600 | — | — |
| 2025-07-08 | $33.39 | $82.80 | 179,100 | — | — |
| 2025-07-07 | $33.28 | $82.53 | 171,500 | — | — |
| 2025-07-03 | $33.43 | $82.90 | 61,400 | — | — |
| 2025-07-02 | $33.30 | $82.58 | 224,000 | — | — |
| 2025-07-01 | $32.36 | $80.25 | 162,400 | — | — |
| 2025-06-30 | $30.72 | $76.18 | 199,700 | — | — |
| 2025-06-27 | $31.01 | $76.90 | 201,500 | — | — |
| 2025-06-26 | $30.70 | $76.13 | 134,600 | — | — |
| 2025-06-25 | $29.85 | $74.02 | 175,200 | — | — |
| 2025-06-24 | $30.31 | $75.16 | 191,800 | — | — |
| 2025-06-23 | $30.72 | $76.18 | 170,300 | — | — |
| 2025-06-20 | $30.26 | $75.04 | 313,800 | — | — |
| 2025-06-18 | $30.64 | $75.98 | 223,500 | — | — |
| 2025-06-17 | $30.08 | $74.59 | 127,300 | — | — |
| 2025-06-16 | $30.58 | $75.83 | 118,400 | — | — |
| 2025-06-13 | $30.14 | $74.74 | 108,000 | — | — |
| 2025-06-12 | $31.06 | $77.02 | 143,400 | — | — |
| 2025-06-11 | $30.84 | $76.48 | 134,100 | — | — |
| 2025-06-10 | $30.62 | $75.93 | 134,900 | — | — |
| 2025-06-09 | $30.22 | $74.94 | 133,200 | — | — |
| 2025-06-06 | $29.62 | $73.45 | 153,600 | — | — |
| 2025-06-05 | $29.26 | $72.56 | 128,900 | — | — |
| 2025-06-04 | $29.21 | $72.43 | 132,500 | — | — |
| 2025-06-03 | $29.44 | $73.00 | 148,900 | — | — |
| 2025-06-02 | $29.10 | $72.16 | 238,200 | — | — |
| 2025-05-30 | $30.30 | $75.14 | 147,400 | — | — |
| 2025-05-29 | $30.21 | $74.91 | 109,400 | — | — |
| 2025-05-28 | $29.70 | $73.65 | 91,500 | — | — |
| 2025-05-27 | $29.78 | $73.85 | 97,000 | — | — |
| 2025-05-23 | $28.81 | $71.44 | 108,100 | — | — |
| 2025-05-22 | $28.85 | $71.54 | 185,400 | — | — |
| 2025-05-21 | $28.84 | $71.52 | 181,100 | — | — |
| 2025-05-20 | $29.65 | $73.53 | 113,100 | — | — |
| 2025-05-19 | $29.59 | $73.38 | 114,200 | — | — |
| 2025-05-16 | $29.81 | $73.92 | 121,300 | — | — |
| 2025-05-15 | $29.55 | $73.28 | 132,900 | — | — |
| 2025-05-14 | $29.79 | $73.10 | 172,900 | — | — |
| 2025-05-13 | $30.45 | $74.72 | 158,000 | — | — |
| 2025-05-12 | $30.14 | $73.96 | 202,700 | — | — |
| 2025-05-09 | $28.75 | $70.55 | 156,100 | — | — |
| 2025-05-08 | $28.61 | $70.21 | 216,100 | — | — |
| 2025-05-07 | $28.06 | $68.86 | 196,900 | — | — |
| 2025-05-06 | $28.20 | $69.20 | 204,100 | — | — |
| 2025-05-05 | $28.10 | $68.96 | 198,700 | — | — |
| 2025-05-02 | $27.87 | $68.39 | 231,600 | — | — |
| 2025-05-01 | $27.63 | $67.80 | 323,900 | — | — |
| 2025-04-30 | $27.10 | $66.50 | 510,000 | — | — |
| 2025-04-29 | $24.36 | $59.78 | 276,900 | — | — |
| 2025-04-28 | $23.94 | $58.75 | 202,600 | — | — |
| 2025-04-25 | $24.12 | $59.19 | 123,600 | — | — |
| 2025-04-24 | $24.24 | $59.48 | 147,400 | — | — |
| 2025-04-23 | $23.94 | $58.75 | 158,600 | — | — |
| 2025-04-22 | $24.13 | $59.21 | 178,000 | — | — |
| 2025-04-21 | $23.56 | $57.82 | 161,500 | — | — |
| 2025-04-17 | $23.82 | $58.45 | 185,600 | — | — |
| 2025-04-16 | $23.36 | $57.32 | 257,800 | — | — |
| 2025-04-15 | $22.81 | $55.98 | 287,500 | — | — |
| 2025-04-14 | $22.69 | $55.68 | 333,700 | — | — |
| 2025-04-11 | $21.90 | $53.74 | 255,800 | — | — |
| 2025-04-10 | $22.27 | $54.65 | 330,900 | — | — |
| 2025-04-09 | $23.47 | $57.59 | 273,900 | — | — |
| 2025-04-08 | $21.88 | $53.69 | 235,600 | — | — |
| 2025-04-07 | $22.95 | $56.32 | 328,800 | — | — |
| 2025-04-04 | $23.30 | $57.18 | 275,400 | — | — |
| 2025-04-03 | $23.90 | $58.65 | 291,000 | — | — |
| 2025-04-02 | $25.02 | $61.40 | 195,600 | — | — |
| 2025-04-01 | $24.75 | $60.74 | 128,900 | — | — |
| 2025-03-31 | $24.93 | $61.18 | 218,000 | — | — |
| 2025-03-28 | $24.92 | $61.15 | 245,700 | — | — |
| 2025-03-27 | $25.79 | $63.29 | 264,800 | — | — |
| 2025-03-26 | $25.96 | $63.71 | 177,000 | — | — |
| 2025-03-25 | $25.71 | $63.09 | 218,800 | — | — |
| 2025-03-24 | $26.19 | $64.27 | 152,700 | — | — |
| 2025-03-21 | $25.76 | $63.21 | 406,400 | — | — |
| 2025-03-20 | $26.50 | $65.03 | 162,700 | — | — |
| 2025-03-19 | $26.20 | $64.29 | 174,400 | — | — |
| 2025-03-18 | $25.96 | $63.71 | 191,500 | — | — |
| 2025-03-17 | $26.20 | $64.29 | 177,400 | — | — |
| 2025-03-14 | $26.54 | $65.13 | 168,500 | — | — |
| 2025-03-13 | $26.18 | $64.24 | 225,600 | — | — |
| 2025-03-12 | $26.16 | $64.20 | 200,700 | — | — |
| 2025-03-11 | $27.29 | $66.97 | 299,900 | — | — |
| 2025-03-10 | $27.22 | $66.80 | 301,400 | — | — |
| 2025-03-07 | $27.86 | $68.37 | 205,800 | — | — |
| 2025-03-06 | $27.94 | $68.56 | 170,600 | — | — |
| 2025-03-05 | $28.09 | $68.93 | 235,800 | — | — |
| 2025-03-04 | $28.26 | $69.35 | 221,100 | — | — |
| 2025-03-03 | $28.02 | $68.76 | 221,200 | — | — |
| 2025-02-28 | $28.53 | $70.01 | 265,100 | — | — |
| 2025-02-27 | $28.64 | $70.28 | 206,200 | — | — |
| 2025-02-26 | $30.31 | $74.38 | 168,200 | — | — |
| 2025-02-25 | $30.93 | $75.90 | 170,600 | — | — |
| 2025-02-24 | $30.87 | $75.75 | 117,200 | — | — |
| 2025-02-21 | $30.98 | $76.02 | 166,400 | — | — |
| 2025-02-20 | $31.68 | $77.74 | 214,600 | — | — |
| 2025-02-19 | $31.08 | $76.27 | 104,600 | — | — |
| 2025-02-18 | $31.14 | $76.42 | 117,800 | — | — |
| 2025-02-14 | $30.72 | $75.39 | 72,000 | — | — |
| 2025-02-13 | $31.02 | $75.36 | 103,800 | — | — |
| 2025-02-12 | $30.55 | $74.22 | 125,200 | — | — |
| 2025-02-11 | $31.21 | $75.82 | 107,600 | — | — |
| 2025-02-10 | $30.67 | $74.51 | 69,300 | — | — |
| 2025-02-07 | $30.80 | $74.83 | 88,900 | — | — |
| 2025-02-06 | $31.12 | $75.60 | 99,300 | — | — |
| 2025-02-05 | $31.21 | $75.82 | 111,300 | — | — |
| 2025-02-04 | $30.95 | $75.19 | 72,600 | — | — |
| 2025-02-03 | $30.48 | $74.05 | 100,100 | — | — |
| 2025-01-31 | $31.02 | $75.36 | 179,300 | — | — |
| 2025-01-30 | $31.24 | $75.90 | 53,500 | — | — |
| 2025-01-29 | $31.10 | $75.56 | 66,900 | — | — |
| 2025-01-28 | $31.43 | $76.36 | 92,400 | — | — |
| 2025-01-27 | $31.90 | $77.50 | 88,000 | — | — |
| 2025-01-24 | $31.52 | $76.58 | 80,000 | — | — |
| 2025-01-23 | $31.22 | $75.85 | 74,700 | — | — |
| 2025-01-22 | $31.13 | $75.63 | 98,400 | — | — |
| 2025-01-21 | $31.77 | $77.18 | 76,300 | — | — |
| 2025-01-17 | $31.21 | $75.82 | 69,300 | — | — |
| 2025-01-16 | $31.42 | $76.33 | 71,400 | — | — |
| 2025-01-15 | $31.10 | $75.56 | 76,500 | — | — |
| 2025-01-14 | $30.67 | $74.51 | 76,200 | — | — |
| 2025-01-13 | $30.06 | $73.03 | 119,200 | — | — |
| 2025-01-10 | $29.73 | $72.23 | 97,100 | — | — |
| 2025-01-08 | $30.35 | $73.73 | 89,200 | — | — |
| 2025-01-07 | $30.53 | $74.17 | 78,800 | — | — |
| 2025-01-06 | $30.89 | $75.05 | 84,000 | — | — |
| 2025-01-03 | $30.82 | $74.88 | 136,500 | — | — |
| 2025-01-02 | $30.59 | $74.32 | 75,100 | — | — |