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 | $35.56 | $58.31 | 126,484 | — | — |
| 2025-12-30 | $35.75 | $58.61 | 96,923 | — | — |
| 2025-12-29 | $36.01 | $59.04 | 102,794 | — | — |
| 2025-12-26 | $36.38 | $59.64 | 115,154 | — | — |
| 2025-12-24 | $36.33 | $59.56 | 66,641 | — | — |
| 2025-12-23 | $36.26 | $59.31 | 120,407 | — | — |
| 2025-12-22 | $36.44 | $59.59 | 131,840 | — | — |
| 2025-12-19 | $36.64 | $59.93 | 391,091 | — | — |
| 2025-12-18 | $36.64 | $59.93 | 119,068 | — | — |
| 2025-12-17 | $36.72 | $60.05 | 135,445 | — | — |
| 2025-12-16 | $36.56 | $59.80 | 108,047 | — | — |
| 2025-12-15 | $36.73 | $60.07 | 129,780 | — | — |
| 2025-12-12 | $36.43 | $59.58 | 104,030 | — | — |
| 2025-12-11 | $36.94 | $60.42 | 134,415 | — | — |
| 2025-12-10 | $36.55 | $59.78 | 145,436 | — | — |
| 2025-12-09 | $36.09 | $59.02 | 108,459 | — | — |
| 2025-12-08 | $36.15 | $59.12 | 118,450 | — | — |
| 2025-12-05 | $36.50 | $59.69 | 72,718 | — | — |
| 2025-12-04 | $36.63 | $59.91 | 107,841 | — | — |
| 2025-12-03 | $36.47 | $59.64 | 140,286 | — | — |
| 2025-12-02 | $36.35 | $59.45 | 83,327 | — | — |
| 2025-12-01 | $36.63 | $59.91 | 144,200 | — | — |
| 2025-11-28 | $37.24 | $60.91 | 70,452 | — | — |
| 2025-11-26 | $37.58 | $61.47 | 188,490 | — | — |
| 2025-11-25 | $38.00 | $62.15 | 138,329 | — | — |
| 2025-11-24 | $36.74 | $60.09 | 217,742 | — | — |
| 2025-11-21 | $37.76 | $61.75 | 208,163 | — | — |
| 2025-11-20 | $38.08 | $62.28 | 135,651 | — | — |
| 2025-11-19 | $38.29 | $62.63 | 120,304 | — | — |
| 2025-11-18 | $38.79 | $63.44 | 138,844 | — | — |
| 2025-11-17 | $38.16 | $62.41 | 131,840 | — | — |
| 2025-11-14 | $38.22 | $62.52 | 111,137 | — | — |
| 2025-11-13 | $37.99 | $62.14 | 159,856 | — | — |
| 2025-11-12 | $38.17 | $62.42 | 168,405 | — | — |
| 2025-11-11 | $38.15 | $62.39 | 150,586 | — | — |
| 2025-11-10 | $37.03 | $60.56 | 143,994 | — | — |
| 2025-11-07 | $36.57 | $59.82 | 148,423 | — | — |
| 2025-11-06 | $35.81 | $58.56 | 110,622 | — | — |
| 2025-11-05 | $36.12 | $59.07 | 192,198 | — | — |
| 2025-11-04 | $36.06 | $58.98 | 220,008 | — | — |
| 2025-11-03 | $35.88 | $58.69 | 322,493 | — | — |
| 2025-10-31 | $34.26 | $56.04 | 256,676 | — | — |
| 2025-10-30 | $33.91 | $55.47 | 198,996 | — | — |
| 2025-10-29 | $34.67 | $56.70 | 234,531 | — | — |
| 2025-10-28 | $35.00 | $57.24 | 291,902 | — | — |
| 2025-10-27 | $34.35 | $56.18 | 304,983 | — | — |
| 2025-10-24 | $36.37 | $59.48 | 402,215 | — | — |
| 2025-10-23 | $38.46 | $62.90 | 308,485 | — | — |
| 2025-10-22 | $41.25 | $67.47 | 183,649 | — | — |
| 2025-10-21 | $40.54 | $66.31 | 156,766 | — | — |
| 2025-10-20 | $41.44 | $67.77 | 145,848 | — | — |
| 2025-10-17 | $42.23 | $69.07 | 198,069 | — | — |
| 2025-10-16 | $42.41 | $69.36 | 253,277 | — | — |
| 2025-10-15 | $41.98 | $68.66 | 116,802 | — | — |
| 2025-10-14 | $41.26 | $67.49 | 161,092 | — | — |
| 2025-10-13 | $40.65 | $66.49 | 166,757 | — | — |
| 2025-10-10 | $41.68 | $68.17 | 199,717 | — | — |
| 2025-10-09 | $41.84 | $68.44 | 135,445 | — | — |
| 2025-10-08 | $41.88 | $68.50 | 133,797 | — | — |
| 2025-10-07 | $41.70 | $68.20 | 156,560 | — | — |
| 2025-10-06 | $42.08 | $68.68 | 152,234 | — | — |
| 2025-10-03 | $42.29 | $69.03 | 216,506 | — | — |
| 2025-10-02 | $41.68 | $68.03 | 170,465 | — | — |
| 2025-10-01 | $41.00 | $66.92 | 197,657 | — | — |
| 2025-09-30 | $40.70 | $66.43 | 272,126 | — | — |
| 2025-09-29 | $40.06 | $65.38 | 203,116 | — | — |
| 2025-09-26 | $39.92 | $65.16 | 172,113 | — | — |
| 2025-09-25 | $39.30 | $64.15 | 126,381 | — | — |
| 2025-09-24 | $39.83 | $65.00 | 143,994 | — | — |
| 2025-09-23 | $39.67 | $64.75 | 158,002 | — | — |
| 2025-09-22 | $39.53 | $64.53 | 217,330 | — | — |
| 2025-09-19 | $39.29 | $64.13 | 1,106,014 | — | — |
| 2025-09-18 | $39.78 | $64.92 | 243,183 | — | — |
| 2025-09-17 | $40.39 | $65.92 | 202,910 | — | — |
| 2025-09-16 | $40.06 | $65.38 | 280,984 | — | — |
| 2025-09-15 | $39.81 | $64.97 | 200,026 | — | — |
| 2025-09-12 | $38.89 | $63.48 | 149,659 | — | — |
| 2025-09-11 | $38.76 | $63.26 | 167,478 | — | — |
| 2025-09-10 | $38.30 | $62.51 | 293,550 | — | — |
| 2025-09-09 | $40.00 | $65.29 | 227,115 | — | — |
| 2025-09-08 | $39.99 | $65.27 | 190,550 | — | — |
| 2025-09-05 | $39.63 | $64.68 | 162,019 | — | — |
| 2025-09-04 | $39.24 | $64.05 | 122,467 | — | — |
| 2025-09-03 | $39.50 | $64.48 | 228,145 | — | — |
| 2025-09-02 | $39.39 | $64.29 | 157,281 | — | — |
| 2025-08-29 | $39.04 | $63.72 | 145,333 | — | — |
| 2025-08-28 | $39.23 | $64.03 | 138,329 | — | — |
| 2025-08-27 | $39.61 | $64.65 | 147,393 | — | — |
| 2025-08-26 | $39.19 | $63.97 | 156,251 | — | — |
| 2025-08-25 | $38.96 | $63.59 | 135,548 | — | — |
| 2025-08-22 | $38.90 | $63.50 | 143,170 | — | — |
| 2025-08-21 | $38.15 | $62.26 | 107,223 | — | — |
| 2025-08-20 | $37.93 | $61.91 | 162,122 | — | — |
| 2025-08-19 | $37.90 | $61.86 | 138,535 | — | — |
| 2025-08-18 | $37.80 | $61.69 | 124,424 | — | — |
| 2025-08-15 | $37.53 | $61.26 | 301,584 | — | — |
| 2025-08-14 | $37.61 | $61.39 | 168,302 | — | — |
| 2025-08-13 | $38.44 | $62.73 | 141,316 | — | — |
| 2025-08-12 | $38.28 | $62.48 | 172,937 | — | — |
| 2025-08-11 | $37.25 | $60.80 | 190,344 | — | — |
| 2025-08-08 | $37.73 | $61.58 | 122,570 | — | — |
| 2025-08-07 | $37.80 | $61.69 | 120,407 | — | — |
| 2025-08-06 | $38.02 | $62.05 | 179,014 | — | — |
| 2025-08-05 | $37.49 | $61.18 | 156,251 | — | — |
| 2025-08-04 | $37.12 | $60.58 | 118,862 | — | — |
| 2025-08-01 | $36.46 | $59.50 | 227,630 | — | — |
| 2025-07-31 | $36.83 | $60.10 | 254,204 | — | — |
| 2025-07-30 | $37.68 | $61.50 | 187,872 | — | — |
| 2025-07-29 | $38.36 | $62.61 | 226,085 | — | — |
| 2025-07-28 | $38.09 | $62.16 | 294,683 | — | — |
| 2025-07-25 | $38.83 | $63.38 | 192,610 | — | — |
| 2025-07-24 | $38.71 | $63.18 | 247,818 | — | — |
| 2025-07-23 | $38.02 | $62.05 | 281,911 | — | — |
| 2025-07-22 | $37.52 | $61.25 | 251,629 | — | — |
| 2025-07-21 | $36.55 | $59.66 | 173,761 | — | — |
| 2025-07-18 | $36.22 | $59.12 | 228,454 | — | — |
| 2025-07-17 | $36.88 | $60.20 | 355,350 | — | — |
| 2025-07-16 | $35.20 | $57.46 | 221,965 | — | — |
| 2025-07-15 | $33.78 | $55.13 | 237,312 | — | — |
| 2025-07-14 | $34.57 | $56.43 | 298,494 | — | — |
| 2025-07-11 | $33.76 | $55.10 | 150,689 | — | — |
| 2025-07-10 | $33.67 | $54.95 | 177,778 | — | — |
| 2025-07-09 | $33.06 | $53.96 | 208,884 | — | — |
| 2025-07-08 | $33.52 | $54.72 | 226,497 | — | — |
| 2025-07-07 | $34.67 | $56.59 | 217,227 | — | — |
| 2025-07-03 | $34.44 | $56.21 | 134,827 | — | — |
| 2025-07-02 | $34.25 | $55.91 | 265,019 | — | — |
| 2025-07-01 | $33.81 | $55.18 | 259,354 | — | — |
| 2025-06-30 | $32.48 | $53.01 | 289,327 | — | — |
| 2025-06-27 | $32.45 | $52.96 | 2,949,302 | — | — |
| 2025-06-26 | $32.65 | $53.29 | 208,575 | — | — |
| 2025-06-25 | $32.48 | $53.01 | 173,040 | — | — |
| 2025-06-24 | $33.38 | $54.48 | 171,186 | — | — |
| 2025-06-23 | $33.63 | $54.89 | 184,164 | — | — |
| 2025-06-20 | $33.06 | $53.96 | 261,311 | — | — |
| 2025-06-18 | $32.84 | $53.61 | 194,155 | — | — |
| 2025-06-17 | $32.70 | $53.23 | 213,313 | — | — |
| 2025-06-16 | $32.50 | $52.90 | 153,985 | — | — |
| 2025-06-13 | $32.33 | $52.63 | 241,329 | — | — |
| 2025-06-12 | $32.27 | $52.53 | 219,287 | — | — |
| 2025-06-11 | $32.61 | $53.09 | 185,606 | — | — |
| 2025-06-10 | $32.92 | $53.59 | 172,422 | — | — |
| 2025-06-09 | $33.89 | $55.17 | 215,682 | — | — |
| 2025-06-06 | $33.63 | $54.74 | 139,771 | — | — |
| 2025-06-05 | $34.13 | $55.55 | 214,446 | — | — |
| 2025-06-04 | $34.06 | $55.44 | 135,136 | — | — |
| 2025-06-03 | $34.50 | $56.15 | 133,591 | — | — |
| 2025-06-02 | $34.40 | $55.99 | 137,505 | — | — |
| 2025-05-30 | $34.61 | $56.34 | 165,727 | — | — |
| 2025-05-29 | $34.98 | $56.94 | 148,835 | — | — |
| 2025-05-28 | $34.50 | $56.17 | 181,280 | — | — |
| 2025-05-27 | $34.14 | $55.57 | 292,005 | — | — |
| 2025-05-23 | $32.87 | $53.51 | 111,446 | — | — |
| 2025-05-22 | $32.65 | $53.15 | 146,466 | — | — |
| 2025-05-21 | $33.05 | $53.80 | 106,811 | — | — |
| 2025-05-20 | $33.19 | $54.03 | 112,991 | — | — |
| 2025-05-19 | $32.83 | $53.43 | 125,145 | — | — |
| 2025-05-16 | $31.88 | $51.90 | 141,831 | — | — |
| 2025-05-15 | $31.53 | $51.33 | 157,178 | — | — |
| 2025-05-14 | $31.23 | $50.84 | 149,762 | — | — |
| 2025-05-13 | $31.17 | $50.73 | 185,503 | — | — |
| 2025-05-12 | $31.40 | $51.11 | 152,955 | — | — |
| 2025-05-09 | $31.88 | $51.90 | 93,112 | — | — |
| 2025-05-08 | $32.50 | $52.90 | 179,735 | — | — |
| 2025-05-07 | $32.06 | $52.18 | 81,885 | — | — |
| 2025-05-06 | $32.47 | $52.85 | 161,710 | — | — |
| 2025-05-05 | $33.01 | $53.73 | 278,924 | — | — |
| 2025-05-02 | $32.66 | $53.16 | 180,250 | — | — |
| 2025-05-01 | $31.67 | $51.55 | 147,393 | — | — |
| 2025-04-30 | $31.07 | $50.57 | 142,758 | — | — |
| 2025-04-29 | $30.78 | $50.10 | 108,562 | — | — |
| 2025-04-28 | $30.50 | $49.66 | 137,196 | — | — |
| 2025-04-25 | $30.79 | $50.11 | 73,748 | — | — |
| 2025-04-24 | $30.92 | $50.34 | 93,833 | — | — |
| 2025-04-23 | $31.58 | $51.41 | 100,631 | — | — |
| 2025-04-22 | $31.43 | $51.16 | 107,738 | — | — |
| 2025-04-21 | $31.05 | $50.54 | 86,314 | — | — |
| 2025-04-17 | $30.84 | $50.21 | 110,519 | — | — |
| 2025-04-16 | $30.18 | $49.13 | 75,396 | — | — |
| 2025-04-15 | $30.26 | $49.26 | 73,439 | — | — |
| 2025-04-14 | $30.50 | $49.64 | 90,846 | — | — |
| 2025-04-11 | $30.06 | $48.93 | 67,877 | — | — |
| 2025-04-10 | $29.69 | $48.33 | 144,097 | — | — |
| 2025-04-09 | $29.44 | $47.92 | 110,725 | — | — |
| 2025-04-08 | $28.83 | $46.94 | 113,609 | — | — |
| 2025-04-07 | $29.34 | $47.76 | 184,885 | — | — |
| 2025-04-04 | $29.70 | $48.34 | 175,821 | — | — |
| 2025-04-03 | $30.58 | $49.78 | 113,609 | — | — |
| 2025-04-02 | $30.38 | $49.45 | 63,345 | — | — |
| 2025-04-01 | $30.65 | $49.89 | 64,478 | — | — |
| 2025-03-31 | $30.56 | $49.75 | 93,112 | — | — |
| 2025-03-28 | $30.40 | $49.48 | 91,052 | — | — |
| 2025-03-27 | $31.01 | $50.48 | 125,042 | — | — |
| 2025-03-26 | $30.44 | $49.54 | 88,065 | — | — |
| 2025-03-25 | $29.83 | $48.57 | 70,349 | — | — |
| 2025-03-24 | $30.17 | $49.10 | 66,950 | — | — |
| 2025-03-21 | $30.37 | $49.43 | 165,212 | — | — |
| 2025-03-20 | $30.54 | $49.72 | 84,872 | — | — |
| 2025-03-19 | $30.43 | $49.53 | 87,653 | — | — |
| 2025-03-18 | $30.41 | $49.50 | 60,873 | — | — |
| 2025-03-17 | $30.71 | $49.99 | 76,220 | — | — |
| 2025-03-14 | $30.82 | $50.16 | 91,773 | — | — |
| 2025-03-13 | $30.43 | $49.53 | 78,795 | — | — |
| 2025-03-12 | $30.51 | $49.67 | 115,875 | — | — |
| 2025-03-11 | $31.37 | $51.06 | 109,592 | — | — |
| 2025-03-10 | $31.89 | $51.92 | 159,856 | — | — |
| 2025-03-07 | $31.62 | $51.47 | 178,808 | — | — |
| 2025-03-06 | $30.27 | $49.28 | 163,873 | — | — |
| 2025-03-05 | $30.34 | $49.39 | 104,957 | — | — |
| 2025-03-04 | $30.19 | $49.01 | 146,935 | — | — |
| 2025-03-03 | $29.96 | $48.63 | 242,628 | — | — |
| 2025-02-28 | $29.21 | $47.42 | 149,587 | — | — |
| 2025-02-27 | $29.15 | $47.32 | 126,778 | — | — |
| 2025-02-26 | $28.94 | $46.97 | 156,377 | — | — |
| 2025-02-25 | $30.13 | $48.92 | 177,595 | — | — |
| 2025-02-24 | $29.40 | $47.72 | 190,007 | — | — |
| 2025-02-21 | $30.50 | $49.51 | 180,883 | — | — |
| 2025-02-20 | $29.51 | $47.91 | 99,300 | — | — |
| 2025-02-19 | $29.48 | $47.86 | 85,827 | — | — |
| 2025-02-18 | $29.36 | $47.66 | 95,693 | — | — |
| 2025-02-14 | $29.08 | $47.20 | 98,345 | — | — |
| 2025-02-13 | $29.35 | $47.65 | 106,833 | — | — |
| 2025-02-12 | $28.81 | $46.76 | 167,834 | — | — |
| 2025-02-11 | $29.54 | $47.95 | 73,839 | — | — |
| 2025-02-10 | $29.03 | $47.13 | 127,520 | — | — |
| 2025-02-07 | $28.86 | $46.85 | 129,324 | — | — |
| 2025-02-06 | $28.84 | $46.82 | 206,557 | — | — |
| 2025-02-05 | $28.97 | $47.02 | 76,279 | — | — |
| 2025-02-04 | $28.82 | $46.79 | 146,298 | — | — |
| 2025-02-03 | $29.55 | $47.97 | 81,477 | — | — |
| 2025-01-31 | $29.28 | $47.52 | 60,365 | — | — |
| 2025-01-30 | $29.41 | $47.74 | 66,943 | — | — |
| 2025-01-29 | $29.40 | $47.72 | 68,004 | — | — |
| 2025-01-28 | $29.84 | $48.44 | 91,874 | — | — |
| 2025-01-27 | $30.27 | $49.13 | 136,326 | — | — |
| 2025-01-24 | $29.47 | $47.84 | 130,279 | — | — |
| 2025-01-23 | $29.33 | $47.62 | 113,516 | — | — |
| 2025-01-22 | $29.09 | $47.22 | 100,892 | — | — |
| 2025-01-21 | $29.55 | $47.97 | 91,556 | — | — |
| 2025-01-17 | $29.45 | $47.80 | 86,888 | — | — |
| 2025-01-16 | $29.54 | $47.95 | 77,764 | — | — |
| 2025-01-15 | $28.85 | $46.84 | 111,819 | — | — |
| 2025-01-14 | $28.86 | $46.85 | 98,452 | — | — |
| 2025-01-13 | $28.69 | $46.57 | 182,687 | — | — |
| 2025-01-10 | $28.72 | $46.62 | 109,273 | — | — |
| 2025-01-08 | $29.60 | $48.04 | 144,176 | — | — |
| 2025-01-07 | $29.37 | $47.68 | 115,744 | — | — |
| 2025-01-06 | $29.12 | $47.26 | 199,237 | — | — |
| 2025-01-03 | $30.68 | $49.80 | 112,031 | — | — |
| 2025-01-02 | $30.74 | $49.90 | 102,059 | — | — |