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
- 1987-03-31 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 | $44.66 | $89.78 | 233,500 | — | — |
| 2025-12-30 | $44.54 | $89.54 | 349,100 | — | — |
| 2025-12-29 | $43.86 | $88.17 | 255,400 | — | — |
| 2025-12-26 | $45.48 | $91.43 | 183,000 | — | — |
| 2025-12-24 | $45.20 | $90.87 | 150,000 | — | — |
| 2025-12-23 | $43.80 | $88.05 | 66,500 | — | — |
| 2025-12-22 | $43.26 | $86.97 | 89,400 | — | — |
| 2025-12-19 | $40.08 | $80.58 | 146,100 | — | — |
| 2025-12-18 | $39.56 | $79.53 | 92,300 | — | — |
| 2025-12-17 | $38.73 | $77.86 | 81,500 | — | — |
| 2025-12-16 | $39.85 | $80.11 | 120,400 | — | — |
| 2025-12-15 | $39.07 | $78.55 | 87,000 | — | — |
| 2025-12-12 | $39.47 | $79.35 | 140,800 | — | — |
| 2025-12-11 | $39.68 | $79.77 | 132,100 | — | — |
| 2025-12-10 | $38.80 | $78.00 | 210,400 | — | — |
| 2025-12-09 | $37.76 | $75.91 | 140,200 | — | — |
| 2025-12-08 | $39.17 | $78.75 | 82,100 | — | — |
| 2025-12-05 | $39.00 | $78.40 | 180,300 | — | — |
| 2025-12-04 | $40.12 | $80.66 | 152,300 | — | — |
| 2025-12-03 | $40.21 | $80.84 | 51,200 | — | — |
| 2025-12-02 | $40.64 | $81.70 | 133,400 | — | — |
| 2025-12-01 | $39.01 | $78.42 | 167,800 | — | — |
| 2025-11-28 | $38.42 | $77.24 | 19,800 | — | — |
| 2025-11-26 | $38.24 | $76.88 | 224,700 | — | — |
| 2025-11-25 | $36.08 | $72.53 | 255,000 | — | — |
| 2025-11-24 | $39.53 | $79.47 | 248,400 | — | — |
| 2025-11-21 | $39.24 | $78.89 | 211,500 | — | — |
| 2025-11-20 | $38.48 | $77.36 | 122,300 | — | — |
| 2025-11-19 | $38.71 | $77.82 | 58,400 | — | — |
| 2025-11-18 | $39.12 | $78.65 | 107,700 | — | — |
| 2025-11-17 | $38.81 | $78.02 | 193,000 | — | — |
| 2025-11-14 | $40.04 | $80.50 | 136,600 | — | — |
| 2025-11-13 | $39.78 | $79.97 | 137,100 | — | — |
| 2025-11-12 | $40.06 | $80.54 | 166,600 | — | — |
| 2025-11-11 | $39.34 | $79.09 | 75,700 | — | — |
| 2025-11-10 | $39.99 | $80.39 | 83,400 | — | — |
| 2025-11-07 | $38.92 | $78.24 | 274,300 | — | — |
| 2025-11-06 | $37.25 | $74.89 | 126,800 | — | — |
| 2025-11-05 | $40.44 | $81.30 | 123,300 | — | — |
| 2025-11-04 | $40.25 | $80.92 | 85,600 | — | — |
| 2025-11-03 | $41.76 | $83.95 | 103,100 | — | — |
| 2025-10-31 | $42.00 | $84.44 | 76,900 | — | — |
| 2025-10-30 | $41.66 | $83.75 | 165,200 | — | — |
| 2025-10-29 | $43.36 | $87.17 | 209,100 | — | — |
| 2025-10-28 | $44.42 | $89.30 | 248,300 | — | — |
| 2025-10-27 | $43.22 | $86.89 | 233,600 | — | — |
| 2025-10-24 | $41.69 | $83.81 | 116,400 | — | — |
| 2025-10-23 | $40.75 | $81.92 | 181,900 | — | — |
| 2025-10-22 | $39.45 | $79.31 | 152,500 | — | — |
| 2025-10-21 | $40.82 | $82.06 | 120,100 | — | — |
| 2025-10-20 | $40.72 | $81.86 | 138,300 | — | — |
| 2025-10-17 | $38.86 | $78.12 | 75,900 | — | — |
| 2025-10-16 | $40.41 | $81.24 | 128,500 | — | — |
| 2025-10-15 | $42.20 | $84.84 | 146,800 | — | — |
| 2025-10-14 | $42.82 | $86.08 | 56,600 | — | — |
| 2025-10-13 | $42.78 | $86.00 | 68,000 | — | — |
| 2025-10-10 | $41.91 | $84.25 | 125,300 | — | — |
| 2025-10-09 | $42.69 | $85.82 | 77,600 | — | — |
| 2025-10-08 | $44.76 | $89.98 | 137,900 | — | — |
| 2025-10-07 | $42.87 | $86.18 | 71,700 | — | — |
| 2025-10-06 | $43.97 | $88.40 | 99,800 | — | — |
| 2025-10-03 | $42.25 | $84.94 | 68,900 | — | — |
| 2025-10-02 | $43.32 | $87.09 | 80,700 | — | — |
| 2025-10-01 | $44.27 | $89.00 | 219,100 | — | — |
| 2025-09-30 | $44.03 | $88.52 | 146,500 | — | — |
| 2025-09-29 | $40.29 | $81.00 | 154,200 | — | — |
| 2025-09-26 | $40.02 | $80.46 | 58,600 | — | — |
| 2025-09-25 | $39.82 | $80.05 | 127,900 | — | — |
| 2025-09-24 | $40.40 | $81.22 | 141,900 | — | — |
| 2025-09-23 | $41.56 | $83.55 | 132,900 | — | — |
| 2025-09-22 | $42.44 | $85.32 | 230,100 | — | — |
| 2025-09-19 | $41.29 | $83.01 | 275,600 | — | — |
| 2025-09-18 | $41.61 | $83.65 | 228,600 | — | — |
| 2025-09-17 | $39.28 | $78.97 | 302,100 | — | — |
| 2025-09-16 | $38.80 | $78.00 | 179,500 | — | — |
| 2025-09-15 | $38.57 | $77.54 | 171,700 | — | — |
| 2025-09-12 | $36.72 | $73.82 | 116,000 | — | — |
| 2025-09-11 | $36.93 | $74.24 | 111,500 | — | — |
| 2025-09-10 | $36.55 | $73.48 | 172,800 | — | — |
| 2025-09-09 | $36.52 | $73.42 | 107,200 | — | — |
| 2025-09-08 | $35.45 | $71.27 | 150,300 | — | — |
| 2025-09-05 | $33.82 | $67.99 | 94,300 | — | — |
| 2025-09-04 | $34.63 | $69.62 | 91,800 | — | — |
| 2025-09-03 | $35.56 | $71.49 | 128,300 | — | — |
| 2025-09-02 | $34.79 | $69.94 | 117,900 | — | — |
| 2025-08-29 | $36.45 | $73.28 | 123,000 | — | — |
| 2025-08-28 | $37.73 | $75.85 | 109,800 | — | — |
| 2025-08-27 | $37.05 | $74.48 | 67,600 | — | — |
| 2025-08-26 | $37.01 | $74.40 | 136,900 | — | — |
| 2025-08-25 | $36.32 | $73.02 | 175,300 | — | — |
| 2025-08-22 | $36.98 | $74.34 | 145,900 | — | — |
| 2025-08-21 | $36.55 | $73.48 | 209,900 | — | — |
| 2025-08-20 | $35.25 | $70.87 | 136,600 | — | — |
| 2025-08-19 | $35.89 | $72.15 | 366,400 | — | — |
| 2025-08-18 | $40.14 | $80.70 | 533,500 | — | — |
| 2025-08-15 | $37.06 | $74.50 | 463,500 | — | — |
| 2025-08-14 | $36.03 | $72.43 | 245,100 | — | — |
| 2025-08-13 | $33.91 | $68.17 | 328,100 | — | — |
| 2025-08-12 | $32.48 | $65.30 | 507,200 | — | — |
| 2025-08-11 | $37.07 | $74.52 | 235,300 | — | — |
| 2025-08-08 | $37.01 | $74.40 | 103,700 | — | — |
| 2025-08-07 | $37.80 | $75.99 | 110,900 | — | — |
| 2025-08-06 | $37.00 | $74.38 | 157,400 | — | — |
| 2025-08-05 | $36.46 | $73.30 | 165,700 | — | — |
| 2025-08-04 | $35.88 | $72.13 | 49,600 | — | — |
| 2025-08-01 | $34.38 | $69.12 | 175,500 | — | — |
| 2025-07-31 | $34.47 | $69.30 | 180,800 | — | — |
| 2025-07-30 | $36.75 | $73.88 | 218,900 | — | — |
| 2025-07-29 | $34.22 | $68.79 | 192,700 | — | — |
| 2025-07-28 | $32.65 | $65.64 | 60,500 | — | — |
| 2025-07-25 | $32.10 | $64.53 | 55,700 | — | — |
| 2025-07-24 | $32.35 | $65.04 | 82,000 | — | — |
| 2025-07-23 | $31.80 | $63.93 | 46,800 | — | — |
| 2025-07-22 | $31.17 | $62.66 | 89,900 | — | — |
| 2025-07-21 | $31.54 | $63.41 | 166,900 | — | — |
| 2025-07-18 | $31.18 | $62.68 | 57,400 | — | — |
| 2025-07-17 | $30.84 | $62.00 | 60,500 | — | — |
| 2025-07-16 | $30.81 | $61.94 | 60,400 | — | — |
| 2025-07-15 | $30.00 | $60.31 | 103,000 | — | — |
| 2025-07-14 | $30.06 | $60.43 | 65,800 | — | — |
| 2025-07-11 | $29.82 | $59.95 | 73,600 | — | — |
| 2025-07-10 | $30.21 | $60.73 | 93,300 | — | — |
| 2025-07-09 | $30.76 | $61.84 | 70,800 | — | — |
| 2025-07-08 | $31.21 | $62.74 | 106,400 | — | — |
| 2025-07-07 | $31.85 | $64.03 | 174,500 | — | — |
| 2025-07-03 | $31.13 | $62.58 | 90,200 | — | — |
| 2025-07-02 | $30.55 | $61.42 | 205,700 | — | — |
| 2025-07-01 | $30.25 | $60.81 | 365,800 | — | — |
| 2025-06-30 | $30.54 | $61.40 | 219,700 | — | — |
| 2025-06-27 | $30.19 | $60.69 | 303,600 | — | — |
| 2025-06-26 | $30.06 | $60.43 | 211,100 | — | — |
| 2025-06-25 | $28.80 | $57.90 | 222,400 | — | — |
| 2025-06-24 | $29.29 | $58.88 | 355,400 | — | — |
| 2025-06-23 | $27.10 | $54.48 | 582,000 | — | — |
| 2025-06-20 | $25.60 | $51.47 | 141,200 | — | — |
| 2025-06-18 | $26.44 | $53.15 | 401,400 | — | — |
| 2025-06-17 | $25.86 | $51.99 | 144,500 | — | — |
| 2025-06-16 | $26.28 | $52.83 | 244,700 | — | — |
| 2025-06-13 | $26.29 | $52.85 | 146,400 | — | — |
| 2025-06-12 | $25.96 | $52.19 | 103,600 | — | — |
| 2025-06-11 | $26.07 | $52.41 | 122,000 | — | — |
| 2025-06-10 | $26.40 | $53.07 | 211,000 | — | — |
| 2025-06-09 | $26.51 | $53.30 | 155,200 | — | — |
| 2025-06-06 | $27.20 | $54.68 | 175,900 | — | — |
| 2025-06-05 | $26.50 | $53.27 | 249,100 | — | — |
| 2025-06-04 | $26.93 | $54.14 | 320,300 | — | — |
| 2025-06-03 | $26.65 | $53.58 | 303,000 | — | — |
| 2025-06-02 | $26.74 | $53.76 | 436,000 | — | — |
| 2025-05-30 | $26.03 | $52.33 | 2,628,300 | — | — |
| 2025-05-29 | $27.48 | $55.25 | 588,100 | — | — |
| 2025-05-28 | $30.83 | $61.98 | 47,800 | — | — |
| 2025-05-27 | $31.22 | $62.76 | 54,100 | — | — |
| 2025-05-23 | $30.33 | $60.97 | 37,300 | — | — |
| 2025-05-22 | $30.67 | $61.66 | 67,900 | — | — |
| 2025-05-21 | $30.55 | $61.42 | 90,100 | — | — |
| 2025-05-20 | $32.93 | $66.20 | 275,000 | — | — |
| 2025-05-19 | $34.82 | $70.00 | 136,900 | — | — |
| 2025-05-16 | $34.64 | $69.64 | 87,500 | — | — |
| 2025-05-15 | $35.21 | $70.79 | 78,100 | — | — |
| 2025-05-14 | $33.49 | $67.33 | 42,100 | — | — |
| 2025-05-13 | $33.47 | $67.29 | 82,500 | — | — |
| 2025-05-12 | $32.18 | $64.69 | 176,300 | — | — |
| 2025-05-09 | $34.14 | $68.63 | 137,500 | — | — |
| 2025-05-08 | $34.74 | $69.84 | 134,400 | — | — |
| 2025-05-07 | $31.80 | $63.93 | 71,400 | — | — |
| 2025-05-06 | $29.79 | $59.89 | 90,400 | — | — |
| 2025-05-05 | $29.55 | $59.41 | 58,500 | — | — |
| 2025-05-02 | $29.31 | $58.92 | 73,700 | — | — |
| 2025-05-01 | $29.21 | $58.72 | 81,900 | — | — |
| 2025-04-30 | $28.46 | $57.22 | 60,600 | — | — |
| 2025-04-29 | $28.47 | $57.24 | 44,800 | — | — |
| 2025-04-28 | $28.08 | $56.45 | 126,400 | — | — |
| 2025-04-25 | $25.40 | $51.06 | 73,500 | — | — |
| 2025-04-24 | $25.73 | $51.73 | 66,500 | — | — |
| 2025-04-23 | $26.60 | $53.48 | 94,500 | — | — |
| 2025-04-22 | $26.33 | $52.93 | 192,600 | — | — |
| 2025-04-21 | $27.61 | $55.51 | 518,500 | — | — |
| 2025-04-17 | $32.84 | $66.02 | 679,100 | — | — |
| 2025-04-16 | $28.86 | $58.02 | 106,700 | — | — |
| 2025-04-15 | $28.63 | $57.56 | 89,700 | — | — |
| 2025-04-14 | $28.17 | $56.63 | 123,600 | — | — |
| 2025-04-11 | $27.70 | $55.69 | 45,800 | — | — |
| 2025-04-10 | $26.85 | $53.98 | 78,700 | — | — |
| 2025-04-09 | $27.30 | $54.88 | 147,900 | — | — |
| 2025-04-08 | $25.81 | $51.89 | 148,700 | — | — |
| 2025-04-07 | $25.63 | $51.53 | 99,900 | — | — |
| 2025-04-04 | $25.64 | $51.55 | 105,300 | — | — |
| 2025-04-03 | $27.28 | $54.84 | 172,700 | — | — |
| 2025-04-02 | $27.27 | $54.82 | 41,200 | — | — |
| 2025-04-01 | $27.37 | $55.02 | 133,800 | — | — |
| 2025-03-31 | $27.48 | $55.25 | 182,600 | — | — |
| 2025-03-28 | $28.20 | $56.69 | 101,500 | — | — |
| 2025-03-27 | $27.97 | $56.23 | 230,600 | — | — |
| 2025-03-26 | $25.90 | $52.07 | 57,600 | — | — |
| 2025-03-25 | $25.69 | $51.65 | 42,800 | — | — |
| 2025-03-24 | $25.08 | $50.42 | 48,300 | — | — |
| 2025-03-21 | $25.00 | $50.26 | 40,300 | — | — |
| 2025-03-20 | $24.78 | $49.82 | 56,200 | — | — |
| 2025-03-19 | $26.55 | $53.38 | 37,100 | — | — |
| 2025-03-18 | $25.44 | $51.14 | 58,700 | — | — |
| 2025-03-17 | $26.09 | $52.45 | 33,900 | — | — |
| 2025-03-14 | $25.79 | $51.85 | 25,500 | — | — |
| 2025-03-13 | $25.16 | $50.58 | 26,200 | — | — |
| 2025-03-12 | $24.71 | $49.68 | 28,600 | — | — |
| 2025-03-11 | $24.96 | $50.18 | 36,900 | — | — |
| 2025-03-10 | $24.62 | $49.50 | 64,700 | — | — |
| 2025-03-07 | $26.13 | $52.53 | 34,100 | — | — |
| 2025-03-06 | $24.69 | $49.64 | 48,000 | — | — |
| 2025-03-05 | $26.77 | $53.82 | 14,500 | — | — |
| 2025-03-04 | $26.64 | $53.56 | 46,700 | — | — |
| 2025-03-03 | $27.07 | $54.42 | 34,800 | — | — |
| 2025-02-28 | $26.26 | $52.79 | 19,900 | — | — |
| 2025-02-27 | $25.98 | $52.23 | 12,000 | — | — |
| 2025-02-26 | $26.66 | $53.60 | 47,500 | — | — |
| 2025-02-25 | $26.11 | $52.49 | 33,100 | — | — |
| 2025-02-24 | $27.01 | $54.30 | 62,500 | — | — |
| 2025-02-21 | $26.03 | $52.33 | 62,300 | — | — |
| 2025-02-20 | $26.76 | $53.80 | 38,200 | — | — |
| 2025-02-19 | $28.02 | $56.33 | 22,000 | — | — |
| 2025-02-18 | $27.92 | $56.13 | 29,600 | — | — |
| 2025-02-14 | $28.08 | $56.45 | 43,100 | — | — |
| 2025-02-13 | $27.75 | $55.79 | 83,600 | — | — |
| 2025-02-12 | $28.40 | $57.09 | 45,700 | — | — |
| 2025-02-11 | $28.54 | $57.38 | 50,500 | — | — |
| 2025-02-10 | $28.39 | $57.07 | 45,000 | — | — |
| 2025-02-07 | $29.38 | $59.06 | 24,500 | — | — |
| 2025-02-06 | $30.65 | $61.62 | 44,900 | — | — |
| 2025-02-05 | $30.42 | $61.16 | 50,200 | — | — |
| 2025-02-04 | $30.15 | $60.61 | 29,700 | — | — |
| 2025-02-03 | $28.50 | $57.30 | 136,900 | — | — |
| 2025-01-31 | $31.91 | $64.15 | 98,300 | — | — |
| 2025-01-30 | $30.93 | $62.18 | 76,800 | — | — |
| 2025-01-29 | $32.11 | $64.55 | 117,900 | — | — |
| 2025-01-28 | $30.30 | $60.91 | 69,800 | — | — |
| 2025-01-27 | $29.13 | $58.56 | 75,400 | — | — |
| 2025-01-24 | $29.93 | $60.17 | 109,200 | — | — |
| 2025-01-23 | $29.42 | $59.15 | 34,500 | — | — |
| 2025-01-22 | $30.80 | $61.92 | 66,400 | — | — |
| 2025-01-21 | $30.43 | $61.18 | 72,000 | — | — |
| 2025-01-17 | $28.87 | $58.04 | 45,000 | — | — |
| 2025-01-16 | $27.70 | $55.69 | 90,600 | — | — |
| 2025-01-15 | $28.13 | $56.55 | 72,700 | — | — |
| 2025-01-14 | $27.51 | $55.31 | 71,200 | — | — |
| 2025-01-13 | $25.80 | $51.87 | 54,400 | — | — |
| 2025-01-10 | $24.78 | $49.82 | 28,500 | — | — |
| 2025-01-08 | $24.58 | $49.41 | 87,900 | — | — |
| 2025-01-07 | $26.33 | $52.93 | 18,300 | — | — |
| 2025-01-06 | $26.31 | $52.89 | 36,400 | — | — |
| 2025-01-03 | $27.11 | $54.50 | 33,000 | — | — |
| 2025-01-02 | $27.12 | $54.52 | 42,500 | — | — |