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
- 1985-03-07 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 | $58.62 | $172.59 | 1,600 | — | — |
| 2025-12-30 | $56.76 | $167.12 | 1,500 | — | — |
| 2025-12-29 | $58.38 | $171.89 | 1,500 | — | — |
| 2025-12-26 | $55.06 | $162.11 | 1,500 | — | — |
| 2025-12-24 | $57.20 | $168.41 | 900 | — | — |
| 2025-12-23 | $56.67 | $166.85 | 4,800 | — | — |
| 2025-12-22 | $58.81 | $173.15 | 2,000 | — | — |
| 2025-12-19 | $58.15 | $171.21 | 15,300 | — | — |
| 2025-12-18 | $55.54 | $163.53 | 3,400 | — | — |
| 2025-12-17 | $57.90 | $170.47 | 2,000 | — | — |
| 2025-12-16 | $58.00 | $170.77 | 4,100 | — | — |
| 2025-12-15 | $54.89 | $161.61 | 5,600 | — | — |
| 2025-12-12 | $49.92 | $146.98 | 3,500 | — | — |
| 2025-12-11 | $48.00 | $141.33 | 3,000 | — | — |
| 2025-12-10 | $44.24 | $130.25 | 2,900 | — | — |
| 2025-12-09 | $44.24 | $130.25 | 1,900 | — | — |
| 2025-12-08 | $43.75 | $128.81 | 1,600 | — | — |
| 2025-12-05 | $43.87 | $129.17 | 700 | — | — |
| 2025-12-04 | $43.96 | $129.43 | 800 | — | — |
| 2025-12-03 | $45.00 | $132.49 | 1,800 | — | — |
| 2025-12-02 | $44.02 | $129.61 | 800 | — | — |
| 2025-12-01 | $44.56 | $131.20 | 3,700 | — | — |
| 2025-11-28 | $45.98 | $135.38 | 700 | — | — |
| 2025-11-26 | $45.62 | $134.32 | 1,900 | — | — |
| 2025-11-25 | $46.00 | $135.44 | 1,200 | — | — |
| 2025-11-24 | $46.00 | $135.44 | 2,100 | — | — |
| 2025-11-21 | $48.00 | $141.33 | 3,500 | — | — |
| 2025-11-20 | $45.39 | $133.64 | 700 | — | — |
| 2025-11-19 | $45.43 | $133.76 | 1,300 | — | — |
| 2025-11-18 | $45.99 | $135.41 | 500 | — | — |
| 2025-11-17 | $45.51 | $133.99 | 2,300 | — | — |
| 2025-11-14 | $44.89 | $132.17 | 1,800 | — | — |
| 2025-11-13 | $45.12 | $132.85 | 1,000 | — | — |
| 2025-11-12 | $45.14 | $132.90 | 800 | — | — |
| 2025-11-11 | $45.43 | $133.76 | 300 | — | — |
| 2025-11-10 | $45.43 | $133.76 | 900 | — | — |
| 2025-11-07 | $46.52 | $136.97 | 1,000 | — | — |
| 2025-11-06 | $46.67 | $137.41 | 1,200 | — | — |
| 2025-11-05 | $47.85 | $140.88 | 1,400 | — | — |
| 2025-11-04 | $44.28 | $130.37 | 1,000 | — | — |
| 2025-11-03 | $44.30 | $130.43 | 500 | — | — |
| 2025-10-31 | $44.82 | $131.96 | 1,400 | — | — |
| 2025-10-30 | $44.15 | $129.99 | 1,200 | — | — |
| 2025-10-29 | $43.00 | $126.60 | 1,600 | — | — |
| 2025-10-28 | $44.12 | $129.90 | 1,000 | — | — |
| 2025-10-27 | $45.20 | $133.08 | 2,800 | — | — |
| 2025-10-24 | $45.00 | $132.49 | 1,200 | — | — |
| 2025-10-23 | $45.00 | $132.49 | 500 | — | — |
| 2025-10-22 | $45.00 | $132.49 | 1,200 | — | — |
| 2025-10-21 | $42.88 | $126.25 | 500 | — | — |
| 2025-10-20 | $44.99 | $132.46 | 1,100 | — | — |
| 2025-10-17 | $44.96 | $132.37 | 800 | — | — |
| 2025-10-16 | $43.24 | $127.31 | 800 | — | — |
| 2025-10-15 | $42.72 | $125.78 | 400 | — | — |
| 2025-10-14 | $44.50 | $131.02 | 1,000 | — | — |
| 2025-10-13 | $45.33 | $133.46 | 3,500 | — | — |
| 2025-10-10 | $44.20 | $130.14 | 5,400 | — | — |
| 2025-10-09 | $44.60 | $131.31 | 800 | — | — |
| 2025-10-08 | $44.83 | $131.99 | 500 | — | — |
| 2025-10-07 | $44.99 | $132.46 | 1,800 | — | — |
| 2025-10-06 | $45.78 | $134.79 | 800 | — | — |
| 2025-10-03 | $45.68 | $134.49 | 700 | — | — |
| 2025-10-02 | $45.86 | $135.02 | 1,200 | — | — |
| 2025-10-01 | $46.13 | $135.82 | 800 | — | — |
| 2025-09-30 | $46.13 | $135.82 | 900 | — | — |
| 2025-09-29 | $46.20 | $136.03 | 600 | — | — |
| 2025-09-26 | $47.49 | $139.82 | 1,400 | — | — |
| 2025-09-25 | $46.80 | $137.79 | 900 | — | — |
| 2025-09-24 | $46.80 | $137.79 | 2,000 | — | — |
| 2025-09-23 | $46.20 | $136.03 | 1,300 | — | — |
| 2025-09-22 | $46.75 | $137.64 | 1,500 | — | — |
| 2025-09-19 | $46.75 | $137.64 | 17,100 | — | — |
| 2025-09-18 | $46.09 | $135.70 | 1,600 | — | — |
| 2025-09-17 | $45.58 | $134.20 | 1,500 | — | — |
| 2025-09-16 | $45.85 | $135.00 | 900 | — | — |
| 2025-09-15 | $45.85 | $135.00 | 2,200 | — | — |
| 2025-09-12 | $45.85 | $135.00 | 300 | — | — |
| 2025-09-11 | $46.96 | $138.26 | 700 | — | — |
| 2025-09-10 | $46.33 | $136.41 | 800 | — | — |
| 2025-09-09 | $46.33 | $136.41 | 400 | — | — |
| 2025-09-08 | $46.66 | $137.38 | 1,100 | — | — |
| 2025-09-05 | $46.91 | $138.12 | 900 | — | — |
| 2025-09-04 | $47.15 | $138.82 | 1,400 | — | — |
| 2025-09-03 | $45.95 | $135.29 | 1,900 | — | — |
| 2025-09-02 | $45.59 | $134.23 | 1,300 | — | — |
| 2025-08-29 | $47.12 | $138.73 | 1,900 | — | — |
| 2025-08-28 | $46.09 | $135.70 | 1,000 | — | — |
| 2025-08-27 | $46.50 | $136.91 | 2,000 | — | — |
| 2025-08-26 | $47.41 | $139.59 | 900 | — | — |
| 2025-08-25 | $47.41 | $139.59 | 1,300 | — | — |
| 2025-08-22 | $48.00 | $141.33 | 7,100 | — | — |
| 2025-08-21 | $45.92 | $135.20 | 800 | — | — |
| 2025-08-20 | $47.37 | $139.47 | 1,000 | — | — |
| 2025-08-19 | $45.88 | $135.08 | 700 | — | — |
| 2025-08-18 | $46.62 | $137.26 | 2,000 | — | — |
| 2025-08-15 | $47.23 | $139.06 | 2,700 | — | — |
| 2025-08-14 | $45.71 | $134.58 | 1,600 | — | — |
| 2025-08-13 | $45.75 | $134.70 | 3,100 | — | — |
| 2025-08-12 | $44.22 | $130.20 | 2,000 | — | — |
| 2025-08-11 | $43.15 | $127.05 | 1,500 | — | — |
| 2025-08-08 | $41.64 | $122.60 | 1,500 | — | — |
| 2025-08-07 | $41.64 | $122.60 | 1,000 | — | — |
| 2025-08-06 | $41.95 | $123.51 | 1,300 | — | — |
| 2025-08-05 | $42.00 | $123.66 | 1,700 | — | — |
| 2025-08-04 | $41.62 | $122.54 | 1,100 | — | — |
| 2025-08-01 | $39.78 | $117.12 | 3,100 | — | — |
| 2025-07-31 | $41.00 | $120.72 | 1,900 | — | — |
| 2025-07-30 | $41.00 | $120.72 | 3,700 | — | — |
| 2025-07-29 | $41.69 | $122.75 | 800 | — | — |
| 2025-07-28 | $42.05 | $123.81 | 1,300 | — | — |
| 2025-07-25 | $41.42 | $121.95 | 700 | — | — |
| 2025-07-24 | $41.20 | $121.30 | 1,200 | — | — |
| 2025-07-23 | $41.55 | $122.33 | 1,700 | — | — |
| 2025-07-22 | $40.86 | $120.30 | 2,600 | — | — |
| 2025-07-21 | $40.57 | $119.45 | 3,400 | — | — |
| 2025-07-18 | $39.54 | $116.42 | 6,800 | — | — |
| 2025-07-17 | $41.61 | $122.51 | 2,500 | — | — |
| 2025-07-16 | $42.34 | $124.66 | 1,700 | — | — |
| 2025-07-15 | $42.71 | $125.75 | 1,200 | — | — |
| 2025-07-14 | $43.38 | $127.72 | 700 | — | — |
| 2025-07-11 | $43.27 | $127.40 | 1,400 | — | — |
| 2025-07-10 | $43.95 | $129.40 | 2,300 | — | — |
| 2025-07-09 | $44.05 | $129.70 | 1,500 | — | — |
| 2025-07-08 | $43.47 | $127.99 | 5,700 | — | — |
| 2025-07-07 | $46.23 | $136.11 | 3,200 | — | — |
| 2025-07-03 | $44.68 | $131.55 | 1,000 | — | — |
| 2025-07-02 | $44.94 | $132.32 | 18,900 | — | — |
| 2025-07-01 | $44.04 | $129.67 | 2,300 | — | — |
| 2025-06-30 | $42.61 | $125.46 | 4,200 | — | — |
| 2025-06-27 | $46.21 | $136.06 | 67,700 | — | — |
| 2025-06-26 | $45.03 | $132.58 | 3,200 | — | — |
| 2025-06-25 | $43.28 | $127.43 | 2,700 | — | — |
| 2025-06-24 | $43.97 | $129.46 | 4,300 | — | — |
| 2025-06-23 | $42.91 | $126.34 | 5,100 | — | — |
| 2025-06-20 | $42.35 | $124.69 | 4,600 | — | — |
| 2025-06-18 | $40.55 | $119.39 | 2,700 | — | — |
| 2025-06-17 | $40.22 | $118.42 | 2,200 | — | — |
| 2025-06-16 | $39.39 | $115.98 | 2,400 | — | — |
| 2025-06-13 | $38.17 | $112.38 | 1,100 | — | — |
| 2025-06-12 | $39.60 | $116.59 | 2,300 | — | — |
| 2025-06-11 | $38.77 | $114.15 | 3,400 | — | — |
| 2025-06-10 | $39.41 | $116.03 | 3,100 | — | — |
| 2025-06-09 | $37.29 | $109.79 | 1,900 | — | — |
| 2025-06-06 | $37.29 | $109.79 | 1,000 | — | — |
| 2025-06-05 | $37.68 | $110.94 | 2,600 | — | — |
| 2025-06-04 | $37.51 | $110.44 | 2,500 | — | — |
| 2025-06-03 | $36.14 | $106.41 | 1,100 | — | — |
| 2025-06-02 | $36.18 | $106.52 | 3,800 | — | — |
| 2025-05-30 | $39.33 | $115.80 | 5,800 | — | — |
| 2025-05-29 | $39.87 | $117.39 | 9,000 | — | — |
| 2025-05-28 | $36.76 | $108.23 | 3,500 | — | — |
| 2025-05-27 | $36.13 | $106.38 | 3,800 | — | — |
| 2025-05-23 | $33.44 | $98.46 | 1,600 | — | — |
| 2025-05-22 | $33.33 | $98.13 | 1,100 | — | — |
| 2025-05-21 | $34.78 | $102.40 | 1,700 | — | — |
| 2025-05-20 | $35.25 | $103.79 | 1,400 | — | — |
| 2025-05-19 | $34.63 | $101.96 | 600 | — | — |
| 2025-05-16 | $34.63 | $101.96 | 2,800 | — | — |
| 2025-05-15 | $34.43 | $101.37 | 1,400 | — | — |
| 2025-05-14 | $33.16 | $97.63 | 4,300 | — | — |
| 2025-05-13 | $34.84 | $102.58 | 10,400 | — | — |
| 2025-05-12 | $36.04 | $106.11 | 6,500 | — | — |
| 2025-05-09 | $33.00 | $97.16 | 1,800 | — | — |
| 2025-05-08 | $31.34 | $92.27 | 1,400 | — | — |
| 2025-05-07 | $30.92 | $91.04 | 7,700 | — | — |
| 2025-05-06 | $29.42 | $86.62 | 2,500 | — | — |
| 2025-05-05 | $29.40 | $86.56 | 2,900 | — | — |
| 2025-05-02 | $29.18 | $85.91 | 3,100 | — | — |
| 2025-05-01 | $29.04 | $85.50 | 4,200 | — | — |
| 2025-04-30 | $28.76 | $84.68 | 2,600 | — | — |
| 2025-04-29 | $27.35 | $80.53 | 4,100 | — | — |
| 2025-04-28 | $27.07 | $79.70 | 4,800 | — | — |
| 2025-04-25 | $27.68 | $81.50 | 2,900 | — | — |
| 2025-04-24 | $28.00 | $82.44 | 2,400 | — | — |
| 2025-04-23 | $27.91 | $82.17 | 3,000 | — | — |
| 2025-04-22 | $28.01 | $82.47 | 6,000 | — | — |
| 2025-04-21 | $28.00 | $82.44 | 4,100 | — | — |
| 2025-04-17 | $28.23 | $83.12 | 1,200 | — | — |
| 2025-04-16 | $27.83 | $81.94 | 1,700 | — | — |
| 2025-04-15 | $28.10 | $82.73 | 1,500 | — | — |
| 2025-04-14 | $28.47 | $83.82 | 3,600 | — | — |
| 2025-04-11 | $28.30 | $83.32 | 1,400 | — | — |
| 2025-04-10 | $28.11 | $82.76 | 800 | — | — |
| 2025-04-09 | $29.99 | $88.30 | 3,800 | — | — |
| 2025-04-08 | $28.09 | $82.70 | 1,900 | — | — |
| 2025-04-07 | $28.69 | $84.47 | 2,700 | — | — |
| 2025-04-04 | $28.19 | $83.00 | 7,500 | — | — |
| 2025-04-03 | $27.95 | $82.29 | 1,300 | — | — |
| 2025-04-02 | $28.48 | $83.85 | 2,700 | — | — |
| 2025-04-01 | $27.95 | $82.29 | 2,100 | — | — |
| 2025-03-31 | $27.95 | $82.29 | 1,600 | — | — |
| 2025-03-28 | $28.24 | $83.15 | 600 | — | — |
| 2025-03-27 | $28.24 | $83.15 | 700 | — | — |
| 2025-03-26 | $28.24 | $83.15 | 5,700 | — | — |
| 2025-03-25 | $29.00 | $85.38 | 2,500 | — | — |
| 2025-03-24 | $29.18 | $85.91 | 1,400 | — | — |
| 2025-03-21 | $28.00 | $82.44 | 5,700 | — | — |
| 2025-03-20 | $27.90 | $82.15 | 900 | — | — |
| 2025-03-19 | $28.12 | $82.79 | 1,000 | — | — |
| 2025-03-18 | $28.18 | $82.97 | 1,200 | — | — |
| 2025-03-17 | $28.58 | $84.15 | 1,000 | — | — |
| 2025-03-14 | $28.73 | $84.59 | 900 | — | — |
| 2025-03-13 | $28.42 | $83.68 | 1,000 | — | — |
| 2025-03-12 | $28.55 | $84.06 | 1,200 | — | — |
| 2025-03-11 | $29.00 | $85.38 | 800 | — | — |
| 2025-03-10 | $28.67 | $84.41 | 1,600 | — | — |
| 2025-03-07 | $28.67 | $84.41 | 1,300 | — | — |
| 2025-03-06 | $28.03 | $82.53 | 1,800 | — | — |
| 2025-03-05 | $28.12 | $82.79 | 1,300 | — | — |
| 2025-03-04 | $28.59 | $84.18 | 1,600 | — | — |
| 2025-03-03 | $28.59 | $84.18 | 1,800 | — | — |
| 2025-02-28 | $28.80 | $84.80 | 7,900 | — | — |
| 2025-02-27 | $29.73 | $87.53 | 1,300 | — | — |
| 2025-02-26 | $29.68 | $87.39 | 700 | — | — |
| 2025-02-25 | $28.91 | $85.12 | 1,300 | — | — |
| 2025-02-24 | $28.57 | $84.12 | 800 | — | — |
| 2025-02-21 | $27.85 | $82.00 | 1,900 | — | — |
| 2025-02-20 | $27.90 | $82.15 | 1,400 | — | — |
| 2025-02-19 | $28.70 | $84.50 | 1,700 | — | — |
| 2025-02-18 | $28.99 | $85.35 | 18,500 | — | — |
| 2025-02-14 | $26.57 | $78.23 | 700 | — | — |
| 2025-02-13 | $26.92 | $79.26 | 800 | — | — |
| 2025-02-12 | $26.92 | $79.26 | 2,600 | — | — |
| 2025-02-11 | $27.05 | $79.64 | 4,800 | — | — |
| 2025-02-10 | $26.85 | $79.05 | 2,300 | — | — |
| 2025-02-07 | $26.85 | $79.05 | 2,700 | — | — |
| 2025-02-06 | $26.66 | $78.49 | 1,900 | — | — |
| 2025-02-05 | $26.94 | $79.32 | 1,100 | — | — |
| 2025-02-04 | $26.82 | $78.97 | 1,700 | — | — |
| 2025-02-03 | $26.48 | $77.96 | 2,800 | — | — |
| 2025-01-31 | $25.84 | $76.08 | 5,100 | — | — |
| 2025-01-30 | $27.33 | $80.47 | 3,300 | — | — |
| 2025-01-29 | $27.72 | $81.62 | 1,400 | — | — |
| 2025-01-28 | $28.18 | $82.97 | 2,200 | — | — |
| 2025-01-27 | $28.51 | $83.94 | 3,000 | — | — |
| 2025-01-24 | $28.74 | $84.62 | 3,100 | — | — |
| 2025-01-23 | $28.84 | $84.91 | 7,200 | — | — |
| 2025-01-22 | $28.56 | $84.09 | 3,900 | — | — |
| 2025-01-21 | $28.51 | $83.94 | 5,400 | — | — |
| 2025-01-17 | $28.76 | $84.68 | 6,300 | — | — |
| 2025-01-16 | $27.24 | $80.20 | 1,500 | — | — |
| 2025-01-15 | $27.90 | $82.15 | 1,600 | — | — |
| 2025-01-14 | $27.71 | $81.59 | 2,800 | — | — |
| 2025-01-13 | $27.89 | $82.12 | 1,900 | — | — |
| 2025-01-10 | $27.15 | $79.94 | 2,800 | — | — |
| 2025-01-08 | $27.66 | $81.44 | 2,000 | — | — |
| 2025-01-07 | $28.20 | $83.03 | 8,300 | — | — |
| 2025-01-06 | $29.46 | $86.74 | 5,500 | — | — |
| 2025-01-03 | $29.52 | $86.92 | 4,300 | — | — |
| 2025-01-02 | $30.05 | $88.48 | 2,700 | — | — |