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
- 1980-03-18 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 | $36.35 | $100.10 | 72,700 | — | — |
| 2025-12-30 | $36.51 | $100.54 | 58,800 | — | — |
| 2025-12-29 | $36.51 | $100.54 | 71,200 | — | — |
| 2025-12-26 | $36.44 | $100.35 | 77,200 | — | — |
| 2025-12-24 | $36.97 | $101.81 | 48,400 | — | — |
| 2025-12-23 | $37.02 | $101.95 | 83,800 | — | — |
| 2025-12-22 | $37.23 | $102.52 | 118,500 | — | — |
| 2025-12-19 | $36.87 | $101.53 | 510,800 | — | — |
| 2025-12-18 | $37.16 | $102.33 | 206,800 | — | — |
| 2025-12-17 | $37.33 | $102.80 | 128,700 | — | — |
| 2025-12-16 | $36.60 | $100.79 | 113,500 | — | — |
| 2025-12-15 | $36.91 | $101.64 | 119,000 | — | — |
| 2025-12-12 | $36.76 | $101.23 | 145,200 | — | — |
| 2025-12-11 | $36.50 | $100.51 | 112,600 | — | — |
| 2025-12-10 | $35.52 | $97.81 | 130,500 | — | — |
| 2025-12-09 | $35.14 | $96.77 | 79,600 | — | — |
| 2025-12-08 | $34.64 | $95.39 | 119,200 | — | — |
| 2025-12-05 | $34.92 | $96.16 | 116,200 | — | — |
| 2025-12-04 | $35.98 | $98.64 | 106,100 | — | — |
| 2025-12-03 | $36.16 | $99.13 | 90,800 | — | — |
| 2025-12-02 | $36.34 | $99.63 | 85,200 | — | — |
| 2025-12-01 | $36.43 | $99.87 | 169,800 | — | — |
| 2025-11-28 | $36.55 | $100.20 | 78,000 | — | — |
| 2025-11-26 | $37.18 | $101.93 | 221,100 | — | — |
| 2025-11-25 | $37.19 | $101.96 | 108,000 | — | — |
| 2025-11-24 | $36.44 | $99.90 | 138,700 | — | — |
| 2025-11-21 | $36.92 | $101.22 | 93,600 | — | — |
| 2025-11-20 | $36.15 | $99.11 | 110,900 | — | — |
| 2025-11-19 | $36.29 | $99.49 | 120,500 | — | — |
| 2025-11-18 | $36.99 | $101.41 | 122,100 | — | — |
| 2025-11-17 | $36.60 | $100.34 | 111,400 | — | — |
| 2025-11-14 | $37.11 | $101.74 | 91,000 | — | — |
| 2025-11-13 | $36.65 | $100.48 | 104,700 | — | — |
| 2025-11-12 | $37.03 | $101.52 | 150,000 | — | — |
| 2025-11-11 | $36.63 | $100.42 | 96,100 | — | — |
| 2025-11-10 | $36.26 | $99.41 | 139,200 | — | — |
| 2025-11-07 | $35.33 | $96.86 | 157,600 | — | — |
| 2025-11-06 | $35.15 | $96.37 | 156,400 | — | — |
| 2025-11-05 | $35.44 | $97.16 | 333,400 | — | — |
| 2025-11-04 | $30.90 | $84.71 | 150,600 | — | — |
| 2025-11-03 | $30.53 | $83.70 | 108,600 | — | — |
| 2025-10-31 | $30.23 | $82.88 | 106,200 | — | — |
| 2025-10-30 | $30.32 | $83.12 | 102,500 | — | — |
| 2025-10-29 | $30.04 | $82.36 | 96,600 | — | — |
| 2025-10-28 | $30.69 | $84.14 | 95,200 | — | — |
| 2025-10-27 | $30.95 | $84.85 | 72,600 | — | — |
| 2025-10-24 | $31.33 | $85.89 | 76,300 | — | — |
| 2025-10-23 | $30.87 | $84.63 | 75,700 | — | — |
| 2025-10-22 | $30.71 | $84.19 | 93,900 | — | — |
| 2025-10-21 | $31.10 | $85.26 | 69,000 | — | — |
| 2025-10-20 | $30.90 | $84.71 | 69,300 | — | — |
| 2025-10-17 | $30.53 | $83.70 | 101,000 | — | — |
| 2025-10-16 | $30.39 | $83.32 | 142,700 | — | — |
| 2025-10-15 | $31.14 | $85.37 | 93,400 | — | — |
| 2025-10-14 | $31.29 | $85.78 | 108,800 | — | — |
| 2025-10-13 | $30.44 | $83.45 | 116,600 | — | — |
| 2025-10-10 | $30.46 | $83.51 | 116,100 | — | — |
| 2025-10-09 | $30.77 | $84.36 | 84,100 | — | — |
| 2025-10-08 | $31.08 | $85.21 | 81,300 | — | — |
| 2025-10-07 | $30.99 | $84.96 | 76,800 | — | — |
| 2025-10-06 | $31.25 | $85.67 | 127,200 | — | — |
| 2025-10-03 | $30.74 | $84.28 | 150,600 | — | — |
| 2025-10-02 | $30.18 | $82.74 | 100,000 | — | — |
| 2025-10-01 | $30.03 | $82.33 | 95,100 | — | — |
| 2025-09-30 | $30.42 | $83.40 | 101,400 | — | — |
| 2025-09-29 | $30.09 | $82.49 | 110,100 | — | — |
| 2025-09-26 | $30.78 | $84.38 | 70,600 | — | — |
| 2025-09-25 | $30.53 | $83.70 | 79,500 | — | — |
| 2025-09-24 | $30.94 | $84.82 | 82,000 | — | — |
| 2025-09-23 | $31.19 | $85.51 | 101,900 | — | — |
| 2025-09-22 | $31.07 | $85.18 | 112,400 | — | — |
| 2025-09-19 | $31.29 | $85.78 | 336,500 | — | — |
| 2025-09-18 | $32.50 | $89.10 | 193,500 | — | — |
| 2025-09-17 | $31.67 | $86.82 | 111,600 | — | — |
| 2025-09-16 | $31.13 | $85.34 | 105,700 | — | — |
| 2025-09-15 | $31.82 | $87.24 | 134,400 | — | — |
| 2025-09-12 | $31.65 | $86.77 | 94,500 | — | — |
| 2025-09-11 | $32.08 | $87.95 | 165,000 | — | — |
| 2025-09-10 | $31.06 | $85.15 | 103,800 | — | — |
| 2025-09-09 | $30.82 | $84.49 | 69,400 | — | — |
| 2025-09-08 | $30.97 | $84.91 | 125,500 | — | — |
| 2025-09-05 | $31.16 | $85.43 | 98,800 | — | — |
| 2025-09-04 | $31.79 | $87.15 | 130,100 | — | — |
| 2025-09-03 | $30.44 | $83.45 | 122,700 | — | — |
| 2025-09-02 | $30.38 | $83.29 | 114,200 | — | — |
| 2025-08-29 | $30.74 | $84.28 | 141,500 | — | — |
| 2025-08-28 | $30.82 | $84.06 | 88,700 | — | — |
| 2025-08-27 | $31.23 | $85.17 | 77,800 | — | — |
| 2025-08-26 | $31.12 | $84.87 | 82,900 | — | — |
| 2025-08-25 | $31.24 | $85.20 | 141,500 | — | — |
| 2025-08-22 | $31.75 | $86.59 | 103,400 | — | — |
| 2025-08-21 | $31.23 | $85.17 | 109,800 | — | — |
| 2025-08-20 | $31.16 | $84.98 | 117,000 | — | — |
| 2025-08-19 | $30.56 | $83.35 | 69,600 | — | — |
| 2025-08-18 | $30.54 | $83.29 | 104,500 | — | — |
| 2025-08-15 | $30.66 | $83.62 | 353,000 | — | — |
| 2025-08-14 | $30.55 | $83.32 | 90,500 | — | — |
| 2025-08-13 | $30.80 | $84.00 | 120,600 | — | — |
| 2025-08-12 | $30.58 | $83.40 | 152,900 | — | — |
| 2025-08-11 | $29.92 | $81.60 | 167,800 | — | — |
| 2025-08-08 | $29.06 | $79.26 | 92,000 | — | — |
| 2025-08-07 | $29.04 | $79.20 | 164,800 | — | — |
| 2025-08-06 | $28.72 | $78.33 | 220,100 | — | — |
| 2025-08-05 | $26.80 | $73.09 | 95,600 | — | — |
| 2025-08-04 | $26.66 | $72.71 | 88,600 | — | — |
| 2025-08-01 | $26.11 | $71.21 | 102,800 | — | — |
| 2025-07-31 | $26.55 | $72.41 | 130,100 | — | — |
| 2025-07-30 | $26.74 | $72.93 | 150,900 | — | — |
| 2025-07-29 | $27.33 | $74.54 | 265,300 | — | — |
| 2025-07-28 | $26.72 | $72.87 | 119,300 | — | — |
| 2025-07-25 | $26.89 | $73.34 | 77,500 | — | — |
| 2025-07-24 | $26.90 | $73.36 | 126,600 | — | — |
| 2025-07-23 | $27.82 | $75.87 | 111,700 | — | — |
| 2025-07-22 | $27.58 | $75.22 | 116,800 | — | — |
| 2025-07-21 | $27.21 | $74.21 | 116,700 | — | — |
| 2025-07-18 | $27.42 | $74.78 | 112,400 | — | — |
| 2025-07-17 | $27.50 | $75.00 | 119,100 | — | — |
| 2025-07-16 | $27.04 | $73.75 | 186,500 | — | — |
| 2025-07-15 | $27.08 | $73.86 | 128,200 | — | — |
| 2025-07-14 | $28.05 | $76.50 | 212,200 | — | — |
| 2025-07-11 | $27.12 | $73.96 | 117,100 | — | — |
| 2025-07-10 | $27.51 | $75.03 | 98,900 | — | — |
| 2025-07-09 | $27.79 | $75.79 | 161,200 | — | — |
| 2025-07-08 | $27.59 | $75.25 | 156,800 | — | — |
| 2025-07-07 | $27.62 | $75.33 | 108,400 | — | — |
| 2025-07-03 | $28.16 | $76.80 | 51,200 | — | — |
| 2025-07-02 | $27.67 | $75.46 | 142,600 | — | — |
| 2025-07-01 | $28.37 | $77.37 | 106,200 | — | — |
| 2025-06-30 | $28.70 | $78.27 | 145,700 | — | — |
| 2025-06-27 | $28.50 | $77.73 | 183,000 | — | — |
| 2025-06-26 | $28.45 | $77.59 | 112,800 | — | — |
| 2025-06-25 | $27.80 | $75.82 | 98,500 | — | — |
| 2025-06-24 | $28.65 | $78.14 | 97,000 | — | — |
| 2025-06-23 | $28.83 | $78.63 | 91,800 | — | — |
| 2025-06-20 | $28.59 | $77.97 | 403,400 | — | — |
| 2025-06-18 | $28.57 | $77.92 | 207,700 | — | — |
| 2025-06-17 | $28.48 | $77.67 | 115,100 | — | — |
| 2025-06-16 | $28.29 | $77.16 | 102,400 | — | — |
| 2025-06-13 | $27.87 | $76.01 | 74,100 | — | — |
| 2025-06-12 | $28.44 | $77.56 | 101,800 | — | — |
| 2025-06-11 | $28.29 | $77.16 | 100,800 | — | — |
| 2025-06-10 | $28.26 | $77.07 | 90,500 | — | — |
| 2025-06-09 | $28.34 | $77.29 | 108,600 | — | — |
| 2025-06-06 | $28.39 | $77.43 | 66,800 | — | — |
| 2025-06-05 | $28.14 | $76.31 | 90,300 | — | — |
| 2025-06-04 | $28.09 | $76.17 | 139,800 | — | — |
| 2025-06-03 | $28.39 | $76.99 | 88,900 | — | — |
| 2025-06-02 | $28.48 | $77.23 | 131,600 | — | — |
| 2025-05-30 | $28.45 | $77.15 | 92,500 | — | — |
| 2025-05-29 | $28.71 | $77.86 | 87,900 | — | — |
| 2025-05-28 | $28.19 | $76.45 | 96,100 | — | — |
| 2025-05-27 | $28.65 | $77.69 | 70,100 | — | — |
| 2025-05-23 | $27.80 | $75.39 | 76,800 | — | — |
| 2025-05-22 | $27.58 | $74.79 | 62,400 | — | — |
| 2025-05-21 | $27.78 | $75.33 | 121,600 | — | — |
| 2025-05-20 | $28.42 | $77.07 | 42,900 | — | — |
| 2025-05-19 | $28.40 | $77.02 | 75,400 | — | — |
| 2025-05-16 | $28.62 | $77.61 | 84,800 | — | — |
| 2025-05-15 | $28.52 | $77.34 | 79,100 | — | — |
| 2025-05-14 | $27.94 | $75.77 | 134,000 | — | — |
| 2025-05-13 | $28.16 | $76.36 | 65,900 | — | — |
| 2025-05-12 | $27.92 | $75.71 | 104,400 | — | — |
| 2025-05-09 | $27.93 | $75.74 | 67,600 | — | — |
| 2025-05-08 | $27.86 | $75.55 | 106,300 | — | — |
| 2025-05-07 | $27.29 | $74.01 | 172,800 | — | — |
| 2025-05-06 | $28.60 | $77.56 | 81,200 | — | — |
| 2025-05-05 | $28.31 | $76.77 | 64,900 | — | — |
| 2025-05-02 | $28.63 | $77.64 | 89,300 | — | — |
| 2025-05-01 | $27.73 | $75.20 | 121,000 | — | — |
| 2025-04-30 | $27.67 | $75.04 | 114,000 | — | — |
| 2025-04-29 | $28.05 | $76.07 | 96,800 | — | — |
| 2025-04-28 | $27.82 | $75.44 | 103,100 | — | — |
| 2025-04-25 | $27.47 | $74.49 | 73,300 | — | — |
| 2025-04-24 | $27.99 | $75.90 | 88,700 | — | — |
| 2025-04-23 | $27.76 | $75.28 | 160,600 | — | — |
| 2025-04-22 | $27.46 | $74.47 | 93,900 | — | — |
| 2025-04-21 | $26.71 | $72.43 | 92,200 | — | — |
| 2025-04-17 | $27.20 | $73.76 | 70,000 | — | — |
| 2025-04-16 | $27.12 | $73.54 | 85,900 | — | — |
| 2025-04-15 | $27.01 | $73.25 | 85,600 | — | — |
| 2025-04-14 | $26.85 | $72.81 | 106,000 | — | — |
| 2025-04-11 | $26.23 | $71.13 | 95,600 | — | — |
| 2025-04-10 | $26.21 | $71.08 | 114,300 | — | — |
| 2025-04-09 | $26.63 | $72.22 | 147,500 | — | — |
| 2025-04-08 | $25.73 | $69.77 | 135,500 | — | — |
| 2025-04-07 | $25.70 | $69.69 | 121,400 | — | — |
| 2025-04-04 | $26.94 | $73.06 | 131,000 | — | — |
| 2025-04-03 | $29.03 | $78.72 | 131,100 | — | — |
| 2025-04-02 | $29.55 | $80.13 | 85,200 | — | — |
| 2025-04-01 | $29.65 | $80.41 | 107,800 | — | — |
| 2025-03-31 | $29.46 | $79.89 | 108,600 | — | — |
| 2025-03-28 | $29.66 | $80.43 | 86,800 | — | — |
| 2025-03-27 | $29.72 | $80.59 | 82,200 | — | — |
| 2025-03-26 | $29.42 | $79.78 | 77,500 | — | — |
| 2025-03-25 | $29.15 | $79.05 | 91,100 | — | — |
| 2025-03-24 | $29.19 | $79.16 | 60,300 | — | — |
| 2025-03-21 | $28.76 | $77.99 | 336,600 | — | — |
| 2025-03-20 | $29.04 | $78.75 | 123,600 | — | — |
| 2025-03-19 | $28.75 | $77.96 | 70,500 | — | — |
| 2025-03-18 | $28.71 | $77.86 | 88,900 | — | — |
| 2025-03-17 | $29.05 | $78.78 | 126,200 | — | — |
| 2025-03-14 | $29.13 | $78.99 | 137,800 | — | — |
| 2025-03-13 | $28.16 | $76.36 | 105,200 | — | — |
| 2025-03-12 | $28.14 | $76.31 | 110,600 | — | — |
| 2025-03-11 | $27.50 | $74.57 | 92,800 | — | — |
| 2025-03-10 | $27.18 | $73.71 | 125,700 | — | — |
| 2025-03-07 | $27.96 | $75.82 | 211,400 | — | — |
| 2025-03-06 | $28.59 | $77.10 | 97,200 | — | — |
| 2025-03-05 | $28.54 | $76.96 | 140,400 | — | — |
| 2025-03-04 | $27.65 | $74.56 | 122,000 | — | — |
| 2025-03-03 | $27.87 | $75.16 | 130,700 | — | — |
| 2025-02-28 | $28.07 | $75.69 | 164,500 | — | — |
| 2025-02-27 | $27.77 | $74.89 | 125,900 | — | — |
| 2025-02-26 | $26.66 | $71.89 | 153,500 | — | — |
| 2025-02-25 | $26.82 | $72.32 | 138,800 | — | — |
| 2025-02-24 | $25.98 | $70.06 | 169,300 | — | — |
| 2025-02-21 | $25.47 | $68.68 | 152,900 | — | — |
| 2025-02-20 | $26.20 | $70.65 | 173,600 | — | — |
| 2025-02-19 | $26.26 | $70.81 | 129,200 | — | — |
| 2025-02-18 | $27.26 | $73.51 | 340,900 | — | — |
| 2025-02-14 | $26.50 | $71.46 | 223,900 | — | — |
| 2025-02-13 | $26.77 | $72.19 | 418,600 | — | — |
| 2025-02-12 | $25.62 | $69.09 | 343,300 | — | — |
| 2025-02-11 | $25.06 | $67.58 | 152,300 | — | — |
| 2025-02-10 | $24.78 | $66.82 | 97,900 | — | — |
| 2025-02-07 | $24.98 | $67.36 | 91,100 | — | — |
| 2025-02-06 | $25.59 | $69.01 | 99,800 | — | — |
| 2025-02-05 | $25.48 | $68.71 | 98,000 | — | — |
| 2025-02-04 | $24.95 | $67.28 | 99,800 | — | — |
| 2025-02-03 | $24.83 | $66.96 | 98,700 | — | — |
| 2025-01-31 | $24.81 | $66.90 | 84,300 | — | — |
| 2025-01-30 | $25.25 | $68.09 | 92,800 | — | — |
| 2025-01-29 | $25.20 | $67.96 | 106,800 | — | — |
| 2025-01-28 | $25.37 | $68.41 | 108,000 | — | — |
| 2025-01-27 | $25.71 | $69.33 | 136,600 | — | — |
| 2025-01-24 | $25.27 | $68.14 | 83,600 | — | — |
| 2025-01-23 | $25.63 | $69.11 | 181,100 | — | — |
| 2025-01-22 | $25.50 | $68.76 | 104,500 | — | — |
| 2025-01-21 | $26.48 | $71.41 | 116,800 | — | — |
| 2025-01-17 | $26.66 | $71.89 | 104,500 | — | — |
| 2025-01-16 | $26.90 | $72.54 | 178,400 | — | — |
| 2025-01-15 | $26.50 | $71.46 | 215,900 | — | — |
| 2025-01-14 | $25.90 | $69.84 | 249,800 | — | — |
| 2025-01-13 | $25.34 | $68.33 | 172,500 | — | — |
| 2025-01-10 | $25.59 | $69.01 | 173,900 | — | — |
| 2025-01-08 | $27.08 | $73.02 | 92,300 | — | — |
| 2025-01-07 | $27.15 | $73.21 | 86,300 | — | — |
| 2025-01-06 | $27.35 | $73.75 | 255,000 | — | — |
| 2025-01-03 | $28.13 | $75.86 | 75,200 | — | — |
| 2025-01-02 | $28.48 | $76.80 | 184,700 | — | — |