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 | $38.95 | $136.25 | 195,700 | — | — |
| 2025-12-30 | $39.27 | $137.37 | 192,400 | — | — |
| 2025-12-29 | $39.83 | $139.33 | 188,600 | — | — |
| 2025-12-26 | $40.14 | $140.41 | 198,400 | — | — |
| 2025-12-24 | $40.29 | $140.94 | 101,400 | — | — |
| 2025-12-23 | $40.35 | $141.15 | 193,100 | — | — |
| 2025-12-22 | $40.76 | $142.58 | 192,400 | — | — |
| 2025-12-19 | $40.86 | $142.93 | 1,297,300 | — | — |
| 2025-12-18 | $41.01 | $143.46 | 237,600 | — | — |
| 2025-12-17 | $40.88 | $143.00 | 240,800 | — | — |
| 2025-12-16 | $40.67 | $142.27 | 286,900 | — | — |
| 2025-12-15 | $40.78 | $142.65 | 359,500 | — | — |
| 2025-12-12 | $40.63 | $142.13 | 293,100 | — | — |
| 2025-12-11 | $40.90 | $143.07 | 231,900 | — | — |
| 2025-12-10 | $40.66 | $142.23 | 404,400 | — | — |
| 2025-12-09 | $39.25 | $137.30 | 297,900 | — | — |
| 2025-12-08 | $39.11 | $136.81 | 364,700 | — | — |
| 2025-12-05 | $39.23 | $137.23 | 261,400 | — | — |
| 2025-12-04 | $39.71 | $138.91 | 373,200 | — | — |
| 2025-12-03 | $39.28 | $137.40 | 270,200 | — | — |
| 2025-12-02 | $38.56 | $134.89 | 190,400 | — | — |
| 2025-12-01 | $38.82 | $135.79 | 226,300 | — | — |
| 2025-11-28 | $38.90 | $135.24 | 238,400 | — | — |
| 2025-11-26 | $39.09 | $135.90 | 326,800 | — | — |
| 2025-11-25 | $39.20 | $136.28 | 204,900 | — | — |
| 2025-11-24 | $38.43 | $133.60 | 219,300 | — | — |
| 2025-11-21 | $38.56 | $134.05 | 385,700 | — | — |
| 2025-11-20 | $37.63 | $130.82 | 269,700 | — | — |
| 2025-11-19 | $37.74 | $131.20 | 248,100 | — | — |
| 2025-11-18 | $37.30 | $129.67 | 226,600 | — | — |
| 2025-11-17 | $36.74 | $127.73 | 239,400 | — | — |
| 2025-11-14 | $38.48 | $133.78 | 247,300 | — | — |
| 2025-11-13 | $38.17 | $132.70 | 223,300 | — | — |
| 2025-11-12 | $38.66 | $134.40 | 537,900 | — | — |
| 2025-11-11 | $39.17 | $136.17 | 465,000 | — | — |
| 2025-11-10 | $38.32 | $133.22 | 255,600 | — | — |
| 2025-11-07 | $38.18 | $132.73 | 221,400 | — | — |
| 2025-11-06 | $37.72 | $131.13 | 484,400 | — | — |
| 2025-11-05 | $38.20 | $132.80 | 314,100 | — | — |
| 2025-11-04 | $37.48 | $130.30 | 558,400 | — | — |
| 2025-11-03 | $37.39 | $129.99 | 514,100 | — | — |
| 2025-10-31 | $37.22 | $129.39 | 372,400 | — | — |
| 2025-10-30 | $37.24 | $129.46 | 703,500 | — | — |
| 2025-10-29 | $37.95 | $131.93 | 537,700 | — | — |
| 2025-10-28 | $38.70 | $134.54 | 208,900 | — | — |
| 2025-10-27 | $38.73 | $134.64 | 263,300 | — | — |
| 2025-10-24 | $38.74 | $134.68 | 236,200 | — | — |
| 2025-10-23 | $38.04 | $132.25 | 218,800 | — | — |
| 2025-10-22 | $37.97 | $132.00 | 248,100 | — | — |
| 2025-10-21 | $38.16 | $132.66 | 244,900 | — | — |
| 2025-10-20 | $38.28 | $133.08 | 189,600 | — | — |
| 2025-10-17 | $37.51 | $130.40 | 332,900 | — | — |
| 2025-10-16 | $36.68 | $127.52 | 414,200 | — | — |
| 2025-10-15 | $38.93 | $135.34 | 189,200 | — | — |
| 2025-10-14 | $39.61 | $137.70 | 250,300 | — | — |
| 2025-10-13 | $38.33 | $133.25 | 245,800 | — | — |
| 2025-10-10 | $37.62 | $130.79 | 265,600 | — | — |
| 2025-10-09 | $39.36 | $136.83 | 130,600 | — | — |
| 2025-10-08 | $39.50 | $137.32 | 157,500 | — | — |
| 2025-10-07 | $39.80 | $138.36 | 308,300 | — | — |
| 2025-10-06 | $39.83 | $138.47 | 297,300 | — | — |
| 2025-10-03 | $39.65 | $137.84 | 312,400 | — | — |
| 2025-10-02 | $39.05 | $135.76 | 189,400 | — | — |
| 2025-10-01 | $39.08 | $135.86 | 240,700 | — | — |
| 2025-09-30 | $39.60 | $137.67 | 281,500 | — | — |
| 2025-09-29 | $39.75 | $138.19 | 336,500 | — | — |
| 2025-09-26 | $40.28 | $140.03 | 180,600 | — | — |
| 2025-09-25 | $40.16 | $139.62 | 211,000 | — | — |
| 2025-09-24 | $40.37 | $140.35 | 182,100 | — | — |
| 2025-09-23 | $40.39 | $140.42 | 206,000 | — | — |
| 2025-09-22 | $40.35 | $140.28 | 243,800 | — | — |
| 2025-09-19 | $40.69 | $141.46 | 1,223,200 | — | — |
| 2025-09-18 | $41.06 | $142.74 | 339,900 | — | — |
| 2025-09-17 | $39.77 | $138.26 | 285,900 | — | — |
| 2025-09-16 | $39.43 | $137.08 | 296,500 | — | — |
| 2025-09-15 | $39.98 | $138.99 | 266,700 | — | — |
| 2025-09-12 | $40.18 | $139.69 | 165,500 | — | — |
| 2025-09-11 | $40.39 | $140.42 | 249,300 | — | — |
| 2025-09-10 | $40.12 | $139.48 | 185,300 | — | — |
| 2025-09-09 | $39.97 | $138.96 | 202,900 | — | — |
| 2025-09-08 | $40.43 | $140.55 | 204,300 | — | — |
| 2025-09-05 | $40.25 | $139.93 | 204,700 | — | — |
| 2025-09-04 | $40.78 | $141.77 | 378,900 | — | — |
| 2025-09-03 | $40.08 | $139.34 | 192,800 | — | — |
| 2025-09-02 | $40.14 | $139.55 | 253,000 | — | — |
| 2025-08-29 | $40.27 | $140.00 | 182,200 | — | — |
| 2025-08-28 | $40.52 | $140.03 | 180,500 | — | — |
| 2025-08-27 | $40.63 | $140.41 | 227,100 | — | — |
| 2025-08-26 | $40.60 | $140.31 | 194,300 | — | — |
| 2025-08-25 | $40.14 | $138.72 | 275,900 | — | — |
| 2025-08-22 | $40.35 | $139.45 | 372,300 | — | — |
| 2025-08-21 | $38.38 | $132.64 | 212,200 | — | — |
| 2025-08-20 | $38.51 | $133.09 | 195,100 | — | — |
| 2025-08-19 | $38.53 | $133.16 | 164,700 | — | — |
| 2025-08-18 | $38.56 | $133.26 | 227,100 | — | — |
| 2025-08-15 | $38.67 | $133.64 | 596,500 | — | — |
| 2025-08-14 | $39.12 | $135.19 | 254,800 | — | — |
| 2025-08-13 | $39.29 | $135.78 | 432,400 | — | — |
| 2025-08-12 | $38.34 | $132.50 | 226,200 | — | — |
| 2025-08-11 | $36.85 | $127.35 | 216,800 | — | — |
| 2025-08-08 | $36.95 | $127.70 | 157,700 | — | — |
| 2025-08-07 | $36.46 | $126.00 | 146,400 | — | — |
| 2025-08-06 | $36.85 | $127.35 | 183,000 | — | — |
| 2025-08-05 | $37.01 | $127.90 | 234,100 | — | — |
| 2025-08-04 | $36.89 | $127.49 | 159,700 | — | — |
| 2025-08-01 | $36.56 | $126.35 | 419,300 | — | — |
| 2025-07-31 | $37.25 | $128.73 | 310,300 | — | — |
| 2025-07-30 | $37.46 | $129.46 | 223,800 | — | — |
| 2025-07-29 | $37.83 | $130.74 | 261,200 | — | — |
| 2025-07-28 | $38.25 | $132.19 | 240,600 | — | — |
| 2025-07-25 | $38.67 | $133.64 | 272,200 | — | — |
| 2025-07-24 | $38.59 | $133.36 | 466,100 | — | — |
| 2025-07-23 | $38.34 | $132.50 | 885,100 | — | — |
| 2025-07-22 | $38.72 | $133.81 | 533,200 | — | — |
| 2025-07-21 | $38.52 | $133.12 | 256,200 | — | — |
| 2025-07-18 | $38.55 | $133.22 | 378,400 | — | — |
| 2025-07-17 | $38.30 | $132.36 | 286,600 | — | — |
| 2025-07-16 | $38.00 | $131.32 | 256,200 | — | — |
| 2025-07-15 | $37.59 | $129.91 | 316,400 | — | — |
| 2025-07-14 | $38.70 | $133.74 | 253,000 | — | — |
| 2025-07-11 | $38.32 | $132.43 | 201,000 | — | — |
| 2025-07-10 | $38.70 | $133.74 | 223,400 | — | — |
| 2025-07-09 | $38.51 | $133.09 | 269,500 | — | — |
| 2025-07-08 | $38.30 | $132.36 | 268,300 | — | — |
| 2025-07-07 | $38.24 | $132.15 | 237,900 | — | — |
| 2025-07-03 | $38.59 | $133.36 | 203,700 | — | — |
| 2025-07-02 | $38.16 | $131.88 | 329,400 | — | — |
| 2025-07-01 | $37.50 | $129.60 | 383,700 | — | — |
| 2025-06-30 | $36.46 | $126.00 | 398,800 | — | — |
| 2025-06-27 | $36.78 | $127.11 | 981,500 | — | — |
| 2025-06-26 | $36.43 | $125.90 | 307,200 | — | — |
| 2025-06-25 | $35.33 | $122.10 | 292,900 | — | — |
| 2025-06-24 | $35.43 | $122.44 | 456,500 | — | — |
| 2025-06-23 | $34.89 | $120.58 | 391,700 | — | — |
| 2025-06-20 | $34.08 | $117.78 | 534,900 | — | — |
| 2025-06-18 | $33.88 | $117.09 | 223,900 | — | — |
| 2025-06-17 | $33.64 | $116.26 | 244,600 | — | — |
| 2025-06-16 | $33.89 | $117.12 | 303,400 | — | — |
| 2025-06-13 | $33.96 | $117.36 | 280,600 | — | — |
| 2025-06-12 | $34.60 | $119.57 | 207,500 | — | — |
| 2025-06-11 | $34.88 | $120.54 | 202,200 | — | — |
| 2025-06-10 | $35.38 | $122.27 | 261,800 | — | — |
| 2025-06-09 | $34.98 | $120.89 | 230,600 | — | — |
| 2025-06-06 | $34.81 | $120.30 | 268,100 | — | — |
| 2025-06-05 | $34.25 | $118.36 | 314,200 | — | — |
| 2025-06-04 | $34.23 | $118.30 | 210,700 | — | — |
| 2025-06-03 | $34.73 | $120.02 | 210,600 | — | — |
| 2025-06-02 | $34.29 | $118.50 | 325,000 | — | — |
| 2025-05-30 | $34.46 | $119.09 | 267,300 | — | — |
| 2025-05-29 | $34.82 | $119.50 | 210,200 | — | — |
| 2025-05-28 | $34.66 | $118.96 | 189,500 | — | — |
| 2025-05-27 | $35.26 | $121.01 | 210,300 | — | — |
| 2025-05-23 | $34.61 | $118.78 | 396,200 | — | — |
| 2025-05-22 | $34.71 | $119.13 | 200,500 | — | — |
| 2025-05-21 | $34.93 | $119.88 | 273,200 | — | — |
| 2025-05-20 | $35.85 | $123.04 | 286,200 | — | — |
| 2025-05-19 | $35.97 | $123.45 | 242,200 | — | — |
| 2025-05-16 | $35.99 | $123.52 | 417,300 | — | — |
| 2025-05-15 | $36.02 | $123.62 | 261,100 | — | — |
| 2025-05-14 | $35.82 | $122.94 | 327,900 | — | — |
| 2025-05-13 | $36.25 | $124.41 | 347,400 | — | — |
| 2025-05-12 | $36.20 | $124.24 | 367,100 | — | — |
| 2025-05-09 | $35.12 | $120.53 | 150,300 | — | — |
| 2025-05-08 | $35.23 | $120.91 | 208,800 | — | — |
| 2025-05-07 | $34.60 | $118.75 | 218,300 | — | — |
| 2025-05-06 | $34.51 | $118.44 | 148,700 | — | — |
| 2025-05-05 | $34.72 | $119.16 | 213,300 | — | — |
| 2025-05-02 | $34.91 | $119.81 | 220,200 | — | — |
| 2025-05-01 | $34.08 | $116.97 | 340,000 | — | — |
| 2025-04-30 | $33.55 | $115.15 | 349,500 | — | — |
| 2025-04-29 | $34.09 | $117.00 | 238,600 | — | — |
| 2025-04-28 | $33.68 | $115.59 | 372,300 | — | — |
| 2025-04-25 | $33.34 | $114.43 | 358,400 | — | — |
| 2025-04-24 | $33.47 | $114.87 | 344,600 | — | — |
| 2025-04-23 | $33.88 | $116.28 | 605,300 | — | — |
| 2025-04-22 | $33.80 | $116.00 | 437,700 | — | — |
| 2025-04-21 | $32.69 | $112.19 | 311,800 | — | — |
| 2025-04-17 | $32.75 | $112.40 | 457,000 | — | — |
| 2025-04-16 | $32.47 | $111.44 | 409,800 | — | — |
| 2025-04-15 | $32.36 | $111.06 | 299,300 | — | — |
| 2025-04-14 | $31.69 | $108.76 | 346,700 | — | — |
| 2025-04-11 | $31.22 | $107.15 | 620,700 | — | — |
| 2025-04-10 | $31.11 | $106.77 | 500,800 | — | — |
| 2025-04-09 | $32.88 | $112.85 | 722,600 | — | — |
| 2025-04-08 | $30.79 | $105.67 | 557,400 | — | — |
| 2025-04-07 | $30.90 | $106.05 | 585,500 | — | — |
| 2025-04-04 | $30.82 | $105.78 | 589,100 | — | — |
| 2025-04-03 | $31.85 | $109.31 | 529,000 | — | — |
| 2025-04-02 | $34.59 | $118.72 | 281,500 | — | — |
| 2025-04-01 | $34.51 | $118.44 | 262,000 | — | — |
| 2025-03-31 | $34.49 | $118.37 | 275,500 | — | — |
| 2025-03-28 | $34.30 | $117.72 | 225,300 | — | — |
| 2025-03-27 | $35.15 | $120.64 | 318,000 | — | — |
| 2025-03-26 | $35.28 | $121.08 | 196,800 | — | — |
| 2025-03-25 | $35.17 | $120.71 | 241,000 | — | — |
| 2025-03-24 | $35.10 | $120.47 | 284,000 | — | — |
| 2025-03-21 | $34.01 | $116.72 | 1,083,500 | — | — |
| 2025-03-20 | $33.95 | $116.52 | 281,300 | — | — |
| 2025-03-19 | $34.43 | $118.17 | 284,000 | — | — |
| 2025-03-18 | $34.38 | $117.99 | 244,900 | — | — |
| 2025-03-17 | $34.36 | $117.93 | 253,700 | — | — |
| 2025-03-14 | $34.11 | $117.07 | 203,800 | — | — |
| 2025-03-13 | $33.12 | $113.67 | 305,200 | — | — |
| 2025-03-12 | $33.58 | $115.25 | 359,900 | — | — |
| 2025-03-11 | $32.92 | $112.98 | 505,500 | — | — |
| 2025-03-10 | $32.93 | $113.02 | 413,200 | — | — |
| 2025-03-07 | $34.54 | $118.54 | 355,200 | — | — |
| 2025-03-06 | $34.71 | $119.13 | 238,500 | — | — |
| 2025-03-05 | $35.25 | $120.98 | 277,900 | — | — |
| 2025-03-04 | $35.28 | $121.08 | 578,900 | — | — |
| 2025-03-03 | $36.73 | $126.06 | 269,500 | — | — |
| 2025-02-28 | $36.59 | $125.58 | 293,400 | — | — |
| 2025-02-27 | $36.34 | $123.90 | 228,400 | — | — |
| 2025-02-26 | $36.11 | $123.11 | 186,400 | — | — |
| 2025-02-25 | $36.19 | $123.39 | 268,900 | — | — |
| 2025-02-24 | $36.06 | $122.94 | 320,400 | — | — |
| 2025-02-21 | $36.50 | $124.44 | 411,500 | — | — |
| 2025-02-20 | $37.33 | $127.27 | 296,200 | — | — |
| 2025-02-19 | $37.76 | $128.74 | 249,000 | — | — |
| 2025-02-18 | $37.83 | $128.98 | 181,800 | — | — |
| 2025-02-14 | $37.67 | $128.43 | 145,900 | — | — |
| 2025-02-13 | $37.97 | $129.46 | 192,600 | — | — |
| 2025-02-12 | $37.59 | $128.16 | 225,900 | — | — |
| 2025-02-11 | $38.57 | $131.50 | 143,500 | — | — |
| 2025-02-10 | $37.86 | $129.08 | 176,000 | — | — |
| 2025-02-07 | $38.26 | $130.44 | 232,000 | — | — |
| 2025-02-06 | $38.83 | $132.39 | 191,100 | — | — |
| 2025-02-05 | $38.35 | $130.75 | 188,000 | — | — |
| 2025-02-04 | $37.79 | $128.84 | 249,000 | — | — |
| 2025-02-03 | $36.91 | $125.84 | 334,300 | — | — |
| 2025-01-31 | $37.50 | $127.85 | 394,500 | — | — |
| 2025-01-30 | $37.40 | $127.51 | 377,400 | — | — |
| 2025-01-29 | $37.38 | $127.44 | 614,500 | — | — |
| 2025-01-28 | $36.52 | $124.51 | 366,000 | — | — |
| 2025-01-27 | $36.23 | $123.52 | 293,200 | — | — |
| 2025-01-24 | $35.69 | $121.68 | 346,100 | — | — |
| 2025-01-23 | $35.02 | $119.40 | 294,600 | — | — |
| 2025-01-22 | $35.16 | $119.87 | 231,000 | — | — |
| 2025-01-21 | $35.47 | $120.93 | 286,200 | — | — |
| 2025-01-17 | $35.26 | $120.22 | 327,800 | — | — |
| 2025-01-16 | $34.90 | $118.99 | 331,500 | — | — |
| 2025-01-15 | $35.25 | $120.18 | 315,200 | — | — |
| 2025-01-14 | $34.76 | $118.51 | 248,700 | — | — |
| 2025-01-13 | $33.53 | $114.32 | 333,100 | — | — |
| 2025-01-10 | $33.21 | $113.23 | 338,000 | — | — |
| 2025-01-08 | $34.38 | $117.22 | 257,300 | — | — |
| 2025-01-07 | $34.48 | $117.56 | 235,000 | — | — |
| 2025-01-06 | $34.96 | $119.19 | 230,400 | — | — |
| 2025-01-03 | $35.09 | $119.64 | 303,700 | — | — |
| 2025-01-02 | $34.61 | $118.00 | 349,800 | — | — |