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 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $36.98 | $42.55 | 59,300 |
| 2025-12-30 | $37.22 | $42.83 | 123,500 |
| 2025-12-29 | $37.32 | $42.94 | 138,400 |
| 2025-12-26 | $37.07 | $42.66 | 128,000 |
| 2025-12-24 | $37.20 | $42.80 | 53,100 |
| 2025-12-23 | $37.75 | $43.44 | 126,200 |
| 2025-12-22 | $37.10 | $42.69 | 225,700 |
| 2025-12-19 | $38.13 | $43.87 | 94,300 |
| 2025-12-18 | $37.81 | $43.51 | 256,500 |
| 2025-12-17 | $37.32 | $42.94 | 68,700 |
| 2025-12-16 | $36.82 | $42.37 | 128,800 |
| 2025-12-15 | $37.70 | $43.38 | 146,900 |
| 2025-12-12 | $36.72 | $42.25 | 135,200 |
| 2025-12-11 | $36.23 | $41.69 | 213,900 |
| 2025-12-10 | $35.90 | $41.31 | 158,200 |
| 2025-12-09 | $35.39 | $40.72 | 125,100 |
| 2025-12-08 | $35.80 | $41.19 | 169,500 |
| 2025-12-05 | $35.69 | $41.07 | 157,100 |
| 2025-12-04 | $35.68 | $41.06 | 128,900 |
| 2025-12-03 | $35.27 | $40.58 | 111,100 |
| 2025-12-02 | $35.10 | $40.39 | 563,300 |
| 2025-12-01 | $35.28 | $40.60 | 278,800 |
| 2025-11-28 | $35.27 | $40.58 | 101,000 |
| 2025-11-26 | $35.86 | $41.26 | 105,400 |
| 2025-11-25 | $35.27 | $40.58 | 148,800 |
| 2025-11-24 | $35.63 | $41.00 | 272,400 |
| 2025-11-21 | $35.58 | $40.94 | 255,700 |
| 2025-11-20 | $33.28 | $38.29 | 1,412,200 |
| 2025-11-19 | $33.45 | $38.49 | 1,159,800 |
| 2025-11-18 | $37.54 | $43.20 | 168,400 |
| 2025-11-17 | $38.21 | $43.97 | 144,400 |
| 2025-11-14 | $38.29 | $44.06 | 104,800 |
| 2025-11-13 | $37.73 | $43.41 | 143,600 |
| 2025-11-12 | $37.91 | $43.62 | 491,000 |
| 2025-11-11 | $37.65 | $43.32 | 125,300 |
| 2025-11-10 | $38.17 | $43.92 | 170,400 |
| 2025-11-07 | $38.22 | $43.98 | 75,500 |
| 2025-11-06 | $38.00 | $43.73 | 250,000 |
| 2025-11-05 | $37.73 | $43.41 | 115,100 |
| 2025-11-04 | $36.95 | $42.52 | 270,400 |
| 2025-11-03 | $37.10 | $42.69 | 197,800 |
| 2025-10-31 | $37.21 | $42.82 | 295,900 |
| 2025-10-30 | $37.60 | $43.26 | 555,900 |
| 2025-10-29 | $37.72 | $43.40 | 183,400 |
| 2025-10-28 | $39.04 | $44.92 | 196,000 |
| 2025-10-27 | $39.18 | $45.08 | 184,200 |
| 2025-10-24 | $39.04 | $44.92 | 78,500 |
| 2025-10-23 | $39.36 | $45.29 | 114,300 |
| 2025-10-22 | $39.07 | $44.96 | 220,700 |
| 2025-10-21 | $39.46 | $45.41 | 704,500 |
| 2025-10-20 | $40.33 | $46.41 | 763,000 |
| 2025-10-17 | $40.34 | $46.42 | 124,400 |
| 2025-10-16 | $40.94 | $47.11 | 104,100 |
| 2025-10-15 | $41.71 | $47.99 | 165,300 |
| 2025-10-14 | $41.36 | $47.59 | 218,700 |
| 2025-10-13 | $40.70 | $46.83 | 102,200 |
| 2025-10-10 | $40.35 | $46.43 | 89,800 |
| 2025-10-09 | $41.64 | $47.91 | 121,400 |
| 2025-10-08 | $42.07 | $48.41 | 263,300 |
| 2025-10-07 | $40.98 | $47.15 | 72,400 |
| 2025-10-06 | $42.06 | $48.40 | 130,700 |
| 2025-10-03 | $42.05 | $48.39 | 59,800 |
| 2025-10-02 | $42.05 | $48.39 | 224,700 |
| 2025-10-01 | $41.88 | $48.19 | 94,800 |
| 2025-09-30 | $42.10 | $48.44 | 117,700 |
| 2025-09-29 | $41.29 | $47.51 | 85,800 |
| 2025-09-26 | $41.87 | $48.18 | 55,100 |
| 2025-09-25 | $41.27 | $47.49 | 57,700 |
| 2025-09-24 | $42.32 | $48.70 | 142,900 |
| 2025-09-23 | $42.60 | $49.02 | 43,700 |
| 2025-09-22 | $42.84 | $49.29 | 49,500 |
| 2025-09-19 | $43.08 | $49.57 | 62,800 |
| 2025-09-18 | $43.44 | $49.98 | 46,300 |
| 2025-09-17 | $43.62 | $50.19 | 59,800 |
| 2025-09-16 | $44.37 | $51.05 | 59,800 |
| 2025-09-15 | $43.99 | $50.62 | 64,700 |
| 2025-09-12 | $43.78 | $50.38 | 38,800 |
| 2025-09-11 | $44.32 | $51.00 | 89,700 |
| 2025-09-10 | $44.17 | $50.82 | 67,500 |
| 2025-09-09 | $43.63 | $50.20 | 74,800 |
| 2025-09-08 | $44.47 | $51.17 | 48,100 |
| 2025-09-05 | $43.60 | $50.17 | 59,600 |
| 2025-09-04 | $43.64 | $50.21 | 81,600 |
| 2025-09-03 | $42.79 | $49.24 | 85,000 |
| 2025-09-02 | $43.46 | $50.01 | 63,100 |
| 2025-08-29 | $43.00 | $49.48 | 48,500 |
| 2025-08-28 | $43.77 | $50.36 | 147,900 |
| 2025-08-27 | $43.27 | $49.79 | 88,100 |
| 2025-08-26 | $43.87 | $50.48 | 51,100 |
| 2025-08-25 | $44.05 | $50.69 | 46,200 |
| 2025-08-22 | $44.66 | $51.39 | 129,000 |
| 2025-08-21 | $43.46 | $50.01 | 108,400 |
| 2025-08-20 | $43.98 | $50.61 | 126,000 |
| 2025-08-19 | $43.66 | $50.24 | 208,800 |
| 2025-08-18 | $44.45 | $51.15 | 46,300 |
| 2025-08-15 | $45.08 | $51.87 | 54,100 |
| 2025-08-14 | $43.92 | $50.54 | 43,600 |
| 2025-08-13 | $43.94 | $50.56 | 42,500 |
| 2025-08-12 | $43.66 | $50.24 | 66,900 |
| 2025-08-11 | $42.69 | $49.12 | 46,000 |
| 2025-08-08 | $42.56 | $48.97 | 59,500 |
| 2025-08-07 | $42.74 | $49.18 | 70,700 |
| 2025-08-06 | $41.86 | $48.17 | 48,100 |
| 2025-08-05 | $41.18 | $47.38 | 53,700 |
| 2025-08-04 | $41.29 | $47.51 | 52,600 |
| 2025-08-01 | $41.08 | $47.27 | 57,800 |
| 2025-07-31 | $40.45 | $46.54 | 71,200 |
| 2025-07-30 | $40.84 | $46.99 | 701,900 |
| 2025-07-29 | $40.28 | $46.35 | 89,000 |
| 2025-07-28 | $40.43 | $46.52 | 60,600 |
| 2025-07-25 | $41.43 | $47.67 | 283,400 |
| 2025-07-24 | $42.33 | $48.71 | 202,200 |
| 2025-07-23 | $42.07 | $48.41 | 55,300 |
| 2025-07-22 | $40.09 | $46.13 | 46,600 |
| 2025-07-21 | $40.05 | $46.08 | 55,800 |
| 2025-07-18 | $39.51 | $45.46 | 156,200 |
| 2025-07-17 | $40.20 | $46.26 | 170,000 |
| 2025-07-16 | $39.48 | $45.43 | 96,000 |
| 2025-07-15 | $39.52 | $45.47 | 140,000 |
| 2025-07-14 | $39.46 | $45.41 | 159,200 |
| 2025-07-11 | $39.15 | $45.05 | 120,300 |
| 2025-07-10 | $39.14 | $45.04 | 132,400 |
| 2025-07-09 | $39.50 | $45.45 | 123,000 |
| 2025-07-08 | $39.66 | $45.64 | 113,800 |
| 2025-07-07 | $39.98 | $46.00 | 65,700 |
| 2025-07-03 | $41.89 | $48.20 | 40,000 |
| 2025-07-02 | $41.70 | $47.98 | 124,900 |
| 2025-07-01 | $42.10 | $48.44 | 120,600 |
| 2025-06-30 | $42.37 | $48.75 | 41,200 |
| 2025-06-27 | $42.23 | $48.59 | 69,800 |
| 2025-06-26 | $41.69 | $47.97 | 97,200 |
| 2025-06-25 | $40.41 | $46.50 | 56,000 |
| 2025-06-24 | $40.45 | $46.54 | 46,500 |
| 2025-06-23 | $40.06 | $46.10 | 63,900 |
| 2025-06-20 | $39.60 | $45.57 | 62,800 |
| 2025-06-18 | $40.83 | $46.98 | 66,000 |
| 2025-06-17 | $40.56 | $46.67 | 87,200 |
| 2025-06-16 | $41.15 | $47.35 | 116,400 |
| 2025-06-13 | $41.14 | $47.34 | 50,300 |
| 2025-06-12 | $41.62 | $47.89 | 99,900 |
| 2025-06-11 | $41.53 | $47.79 | 48,400 |
| 2025-06-10 | $42.59 | $49.01 | 55,300 |
| 2025-06-09 | $43.19 | $49.70 | 81,600 |
| 2025-06-06 | $43.29 | $49.81 | 72,600 |
| 2025-06-05 | $43.03 | $49.51 | 59,800 |
| 2025-06-04 | $43.06 | $49.55 | 140,400 |
| 2025-06-03 | $43.14 | $49.64 | 39,300 |
| 2025-06-02 | $43.71 | $50.30 | 128,300 |
| 2025-05-30 | $42.34 | $48.72 | 108,100 |
| 2025-05-29 | $42.34 | $48.72 | 68,300 |
| 2025-05-28 | $41.34 | $47.57 | 81,200 |
| 2025-05-27 | $41.72 | $48.01 | 122,700 |
| 2025-05-23 | $40.07 | $46.11 | 38,800 |
| 2025-05-22 | $39.47 | $45.42 | 119,100 |
| 2025-05-21 | $39.06 | $44.94 | 63,800 |
| 2025-05-20 | $40.99 | $47.17 | 52,700 |
| 2025-05-19 | $40.63 | $46.75 | 81,600 |
| 2025-05-16 | $41.11 | $47.30 | 64,100 |
| 2025-05-15 | $40.08 | $46.12 | 49,800 |
| 2025-05-14 | $39.83 | $45.83 | 55,400 |
| 2025-05-13 | $39.90 | $45.91 | 256,900 |
| 2025-05-12 | $41.45 | $47.69 | 326,400 |
| 2025-05-09 | $40.45 | $46.54 | 326,900 |
| 2025-05-08 | $39.91 | $45.92 | 71,300 |
| 2025-05-07 | $40.35 | $46.43 | 56,100 |
| 2025-05-06 | $39.74 | $45.73 | 59,500 |
| 2025-05-05 | $39.82 | $45.82 | 51,100 |
| 2025-05-02 | $39.67 | $45.65 | 127,400 |
| 2025-05-01 | $39.51 | $45.46 | 135,400 |
| 2025-04-30 | $39.83 | $45.83 | 92,800 |
| 2025-04-29 | $39.86 | $45.87 | 59,200 |
| 2025-04-28 | $39.61 | $45.58 | 64,100 |
| 2025-04-25 | $39.20 | $45.11 | 62,300 |
| 2025-04-24 | $39.74 | $45.73 | 65,300 |
| 2025-04-23 | $38.33 | $44.10 | 53,600 |
| 2025-04-22 | $37.53 | $43.18 | 95,000 |
| 2025-04-21 | $36.80 | $42.34 | 83,500 |
| 2025-04-17 | $36.96 | $42.53 | 158,400 |
| 2025-04-16 | $35.19 | $40.49 | 93,500 |
| 2025-04-15 | $35.39 | $40.72 | 136,100 |
| 2025-04-14 | $35.09 | $40.38 | 120,500 |
| 2025-04-11 | $34.88 | $40.14 | 466,200 |
| 2025-04-10 | $33.88 | $38.98 | 313,500 |
| 2025-04-09 | $35.70 | $41.08 | 420,600 |
| 2025-04-08 | $33.65 | $38.72 | 212,200 |
| 2025-04-07 | $32.14 | $36.98 | 213,000 |
| 2025-04-04 | $33.89 | $39.00 | 113,000 |
| 2025-04-03 | $36.72 | $42.25 | 78,100 |
| 2025-04-02 | $39.17 | $45.07 | 74,600 |
| 2025-04-01 | $38.95 | $44.82 | 64,400 |
| 2025-03-31 | $38.87 | $44.73 | 73,100 |
| 2025-03-28 | $39.93 | $45.95 | 68,800 |
| 2025-03-27 | $40.41 | $45.78 | 72,600 |
| 2025-03-26 | $39.91 | $45.21 | 58,700 |
| 2025-03-25 | $40.06 | $45.38 | 59,900 |
| 2025-03-24 | $39.95 | $45.26 | 64,200 |
| 2025-03-21 | $40.20 | $45.54 | 84,900 |
| 2025-03-20 | $40.51 | $45.89 | 68,800 |
| 2025-03-19 | $40.79 | $46.21 | 227,400 |
| 2025-03-18 | $40.37 | $45.73 | 219,500 |
| 2025-03-17 | $38.75 | $43.90 | 136,300 |
| 2025-03-14 | $38.14 | $43.21 | 57,400 |
| 2025-03-13 | $37.59 | $42.59 | 104,100 |
| 2025-03-12 | $37.03 | $41.95 | 83,100 |
| 2025-03-11 | $35.40 | $40.10 | 123,500 |
| 2025-03-10 | $35.91 | $40.68 | 88,900 |
| 2025-03-07 | $36.42 | $41.26 | 123,700 |
| 2025-03-06 | $36.50 | $41.35 | 122,800 |
| 2025-03-05 | $36.92 | $41.83 | 93,300 |
| 2025-03-04 | $36.41 | $41.25 | 91,100 |
| 2025-03-03 | $36.72 | $41.60 | 117,100 |
| 2025-02-28 | $35.49 | $40.21 | 113,200 |
| 2025-02-27 | $34.54 | $39.13 | 74,600 |
| 2025-02-26 | $34.03 | $38.55 | 80,700 |
| 2025-02-25 | $34.34 | $38.90 | 75,600 |
| 2025-02-24 | $33.70 | $38.18 | 149,100 |
| 2025-02-21 | $33.60 | $38.07 | 59,800 |
| 2025-02-20 | $33.77 | $38.26 | 62,700 |
| 2025-02-19 | $33.59 | $38.05 | 77,400 |
| 2025-02-18 | $34.13 | $38.67 | 103,100 |
| 2025-02-14 | $34.30 | $38.86 | 72,900 |
| 2025-02-13 | $33.25 | $37.67 | 89,000 |
| 2025-02-12 | $32.70 | $37.05 | 69,500 |
| 2025-02-11 | $33.02 | $37.41 | 80,700 |
| 2025-02-10 | $32.92 | $37.29 | 79,500 |
| 2025-02-07 | $32.96 | $37.34 | 147,200 |
| 2025-02-06 | $33.41 | $37.85 | 104,700 |
| 2025-02-05 | $33.39 | $37.83 | 74,300 |
| 2025-02-04 | $33.09 | $37.49 | 81,200 |
| 2025-02-03 | $32.79 | $37.15 | 122,100 |
| 2025-01-31 | $33.06 | $37.45 | 81,100 |
| 2025-01-30 | $33.78 | $38.27 | 103,300 |
| 2025-01-29 | $33.09 | $37.49 | 65,900 |
| 2025-01-28 | $33.64 | $38.11 | 128,700 |
| 2025-01-27 | $33.38 | $37.82 | 135,100 |
| 2025-01-24 | $33.62 | $38.09 | 112,600 |
| 2025-01-23 | $33.14 | $37.54 | 156,300 |
| 2025-01-22 | $33.55 | $38.01 | 219,600 |
| 2025-01-21 | $33.94 | $38.45 | 392,600 |
| 2025-01-17 | $33.87 | $38.37 | 109,900 |
| 2025-01-16 | $33.96 | $38.47 | 142,700 |
| 2025-01-15 | $33.87 | $38.37 | 102,400 |
| 2025-01-14 | $33.30 | $37.73 | 149,000 |
| 2025-01-13 | $32.30 | $36.59 | 134,600 |
| 2025-01-10 | $32.46 | $36.77 | 154,500 |
| 2025-01-08 | $34.63 | $39.23 | 83,300 |
| 2025-01-07 | $35.98 | $40.76 | 87,500 |
| 2025-01-06 | $36.05 | $40.84 | 56,600 |
| 2025-01-03 | $35.94 | $40.72 | 110,600 |
| 2025-01-02 | $35.93 | $40.70 | 96,200 |