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
- 1983-05-10 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 | $38.43 | $217.05 | 8,600 | — | — |
| 2025-12-30 | $37.65 | $212.65 | 9,500 | — | — |
| 2025-12-29 | $37.65 | $212.65 | 2,700 | — | — |
| 2025-12-26 | $38.07 | $215.02 | 700 | — | — |
| 2025-12-24 | $38.15 | $215.47 | 2,700 | — | — |
| 2025-12-23 | $38.57 | $217.84 | 1,400 | — | — |
| 2025-12-22 | $39.02 | $220.39 | 4,900 | — | — |
| 2025-12-19 | $39.31 | $222.02 | 4,100 | — | — |
| 2025-12-18 | $39.40 | $222.53 | 2,900 | — | — |
| 2025-12-17 | $39.25 | $221.69 | 3,200 | — | — |
| 2025-12-16 | $39.28 | $221.85 | 3,800 | — | — |
| 2025-12-15 | $38.14 | $215.42 | 2,000 | — | — |
| 2025-12-12 | $38.04 | $214.85 | 1,700 | — | — |
| 2025-12-11 | $38.65 | $218.30 | 3,600 | — | — |
| 2025-12-10 | $38.70 | $218.58 | 4,000 | — | — |
| 2025-12-09 | $37.15 | $209.82 | 1,900 | — | — |
| 2025-12-08 | $37.21 | $210.16 | 2,100 | — | — |
| 2025-12-05 | $37.50 | $211.80 | 1,600 | — | — |
| 2025-12-04 | $36.82 | $207.96 | 1,600 | — | — |
| 2025-12-03 | $38.60 | $218.01 | 4,500 | — | — |
| 2025-12-02 | $36.77 | $207.68 | 5,600 | — | — |
| 2025-12-01 | $36.24 | $204.68 | 1,800 | — | — |
| 2025-11-28 | $37.11 | $209.60 | 600 | — | — |
| 2025-11-26 | $37.10 | $209.54 | 1,200 | — | — |
| 2025-11-25 | $37.29 | $210.62 | 2,000 | — | — |
| 2025-11-24 | $36.03 | $203.50 | 2,100 | — | — |
| 2025-11-21 | $36.91 | $208.47 | 1,800 | — | — |
| 2025-11-20 | $36.18 | $204.35 | 1,400 | — | — |
| 2025-11-19 | $36.31 | $205.08 | 1,400 | — | — |
| 2025-11-18 | $36.36 | $205.36 | 2,400 | — | — |
| 2025-11-17 | $36.35 | $205.31 | 17,000 | — | — |
| 2025-11-14 | $36.80 | $207.85 | 2,900 | — | — |
| 2025-11-13 | $36.00 | $203.33 | 3,500 | — | — |
| 2025-11-12 | $36.70 | $207.28 | 1,600 | — | — |
| 2025-11-11 | $37.18 | $209.99 | 500 | — | — |
| 2025-11-10 | $37.40 | $211.24 | 2,600 | — | — |
| 2025-11-07 | $37.66 | $212.71 | 5,800 | — | — |
| 2025-11-06 | $36.50 | $206.15 | 800 | — | — |
| 2025-11-05 | $36.19 | $204.40 | 2,100 | — | — |
| 2025-11-04 | $36.75 | $207.57 | 800 | — | — |
| 2025-11-03 | $37.48 | $211.69 | 1,300 | — | — |
| 2025-10-31 | $36.66 | $207.06 | 1,300 | — | — |
| 2025-10-30 | $36.64 | $206.94 | 5,200 | — | — |
| 2025-10-29 | $37.07 | $209.37 | 10,000 | — | — |
| 2025-10-28 | $38.84 | $219.37 | 8,300 | — | — |
| 2025-10-27 | $38.15 | $215.47 | 9,600 | — | — |
| 2025-10-24 | $39.26 | $219.91 | 6,300 | — | — |
| 2025-10-23 | $38.30 | $214.53 | 1,700 | — | — |
| 2025-10-22 | $38.75 | $217.05 | 5,500 | — | — |
| 2025-10-21 | $39.28 | $220.02 | 8,500 | — | — |
| 2025-10-20 | $38.20 | $213.97 | 3,800 | — | — |
| 2025-10-17 | $38.45 | $215.37 | 800 | — | — |
| 2025-10-16 | $38.93 | $218.06 | 3,100 | — | — |
| 2025-10-15 | $38.99 | $218.39 | 2,000 | — | — |
| 2025-10-14 | $38.80 | $217.33 | 2,900 | — | — |
| 2025-10-13 | $40.00 | $224.05 | 3,500 | — | — |
| 2025-10-10 | $38.45 | $215.37 | 1,200 | — | — |
| 2025-10-09 | $39.57 | $221.64 | 2,900 | — | — |
| 2025-10-08 | $39.46 | $221.03 | 2,400 | — | — |
| 2025-10-07 | $38.95 | $218.17 | 2,800 | — | — |
| 2025-10-06 | $39.34 | $220.35 | 7,300 | — | — |
| 2025-10-03 | $38.94 | $218.11 | 7,900 | — | — |
| 2025-10-02 | $38.99 | $218.39 | 1,100 | — | — |
| 2025-10-01 | $38.89 | $217.83 | 2,300 | — | — |
| 2025-09-30 | $39.08 | $218.90 | 1,400 | — | — |
| 2025-09-29 | $39.00 | $218.45 | 8,000 | — | — |
| 2025-09-26 | $39.00 | $218.45 | 3,500 | — | — |
| 2025-09-25 | $37.81 | $211.78 | 2,300 | — | — |
| 2025-09-24 | $37.81 | $211.78 | 5,700 | — | — |
| 2025-09-23 | $37.42 | $209.60 | 6,000 | — | — |
| 2025-09-22 | $38.46 | $215.43 | 10,200 | — | — |
| 2025-09-19 | $37.98 | $212.74 | 7,400 | — | — |
| 2025-09-18 | $38.52 | $215.76 | 3,300 | — | — |
| 2025-09-17 | $38.85 | $217.61 | 8,200 | — | — |
| 2025-09-16 | $38.28 | $214.42 | 2,300 | — | — |
| 2025-09-15 | $38.34 | $214.75 | 7,600 | — | — |
| 2025-09-12 | $37.99 | $212.79 | 3,300 | — | — |
| 2025-09-11 | $38.66 | $216.55 | 8,200 | — | — |
| 2025-09-10 | $38.20 | $213.97 | 6,300 | — | — |
| 2025-09-09 | $38.13 | $213.58 | 2,700 | — | — |
| 2025-09-08 | $37.95 | $212.57 | 17,500 | — | — |
| 2025-09-05 | $36.74 | $205.79 | 5,700 | — | — |
| 2025-09-04 | $37.38 | $209.38 | 5,900 | — | — |
| 2025-09-03 | $37.71 | $211.22 | 9,500 | — | — |
| 2025-09-02 | $38.63 | $216.38 | 6,800 | — | — |
| 2025-08-29 | $37.94 | $212.51 | 4,900 | — | — |
| 2025-08-28 | $38.76 | $217.11 | 7,400 | — | — |
| 2025-08-27 | $37.90 | $212.29 | 6,300 | — | — |
| 2025-08-26 | $38.80 | $217.33 | 14,900 | — | — |
| 2025-08-25 | $37.31 | $208.98 | 5,800 | — | — |
| 2025-08-22 | $37.83 | $211.90 | 4,500 | — | — |
| 2025-08-21 | $37.65 | $210.89 | 5,700 | — | — |
| 2025-08-20 | $36.74 | $205.79 | 5,900 | — | — |
| 2025-08-19 | $36.74 | $205.79 | 6,700 | — | — |
| 2025-08-18 | $38.36 | $214.87 | 6,200 | — | — |
| 2025-08-15 | $38.31 | $214.59 | 1,700 | — | — |
| 2025-08-14 | $38.50 | $215.65 | 4,400 | — | — |
| 2025-08-13 | $38.96 | $218.23 | 1,500 | — | — |
| 2025-08-12 | $38.74 | $216.99 | 6,600 | — | — |
| 2025-08-11 | $38.63 | $216.38 | 7,700 | — | — |
| 2025-08-08 | $37.70 | $211.17 | 6,200 | — | — |
| 2025-08-07 | $38.55 | $215.93 | 4,900 | — | — |
| 2025-08-06 | $38.42 | $215.20 | 5,100 | — | — |
| 2025-08-05 | $37.56 | $210.38 | 6,000 | — | — |
| 2025-08-04 | $38.15 | $213.69 | 4,500 | — | — |
| 2025-08-01 | $37.35 | $209.21 | 1,900 | — | — |
| 2025-07-31 | $37.14 | $208.03 | 5,300 | — | — |
| 2025-07-30 | $38.45 | $215.37 | 4,000 | — | — |
| 2025-07-29 | $38.53 | $215.82 | 4,900 | — | — |
| 2025-07-28 | $38.11 | $213.46 | 3,200 | — | — |
| 2025-07-25 | $39.67 | $220.38 | 6,700 | — | — |
| 2025-07-24 | $39.66 | $220.33 | 4,300 | — | — |
| 2025-07-23 | $39.13 | $217.38 | 6,100 | — | — |
| 2025-07-22 | $38.02 | $211.22 | 3,600 | — | — |
| 2025-07-21 | $38.84 | $215.77 | 2,000 | — | — |
| 2025-07-18 | $37.76 | $209.77 | 2,600 | — | — |
| 2025-07-17 | $39.46 | $219.22 | 2,400 | — | — |
| 2025-07-16 | $38.88 | $215.99 | 1,400 | — | — |
| 2025-07-15 | $38.17 | $212.05 | 1,000 | — | — |
| 2025-07-14 | $37.78 | $209.88 | 1,200 | — | — |
| 2025-07-11 | $38.15 | $211.94 | 600 | — | — |
| 2025-07-10 | $39.73 | $220.72 | 4,400 | — | — |
| 2025-07-09 | $38.00 | $211.10 | 1,100 | — | — |
| 2025-07-08 | $38.07 | $211.49 | 1,000 | — | — |
| 2025-07-07 | $38.54 | $214.10 | 1,700 | — | — |
| 2025-07-03 | $38.67 | $214.83 | 700 | — | — |
| 2025-07-02 | $38.95 | $216.38 | 2,100 | — | — |
| 2025-07-01 | $38.42 | $213.44 | 900 | — | — |
| 2025-06-30 | $39.15 | $217.49 | 2,900 | — | — |
| 2025-06-27 | $38.26 | $212.55 | 3,500 | — | — |
| 2025-06-26 | $38.75 | $215.27 | 1,900 | — | — |
| 2025-06-25 | $38.03 | $211.27 | 14,000 | — | — |
| 2025-06-24 | $38.79 | $215.49 | 1,200 | — | — |
| 2025-06-23 | $38.41 | $213.38 | 1,100 | — | — |
| 2025-06-20 | $38.04 | $211.33 | 2,300 | — | — |
| 2025-06-18 | $38.39 | $213.27 | 2,000 | — | — |
| 2025-06-17 | $37.27 | $207.05 | 2,800 | — | — |
| 2025-06-16 | $37.90 | $210.55 | 1,100 | — | — |
| 2025-06-13 | $37.51 | $208.38 | 700 | — | — |
| 2025-06-12 | $38.51 | $213.94 | 800 | — | — |
| 2025-06-11 | $38.58 | $214.33 | 2,200 | — | — |
| 2025-06-10 | $38.36 | $213.10 | 1,800 | — | — |
| 2025-06-09 | $37.91 | $210.61 | 6,500 | — | — |
| 2025-06-06 | $38.42 | $213.44 | 1,300 | — | — |
| 2025-06-05 | $37.59 | $208.83 | 2,300 | — | — |
| 2025-06-04 | $38.80 | $215.55 | 1,000 | — | — |
| 2025-06-03 | $38.27 | $212.60 | 900 | — | — |
| 2025-06-02 | $38.15 | $211.94 | 1,600 | — | — |
| 2025-05-30 | $39.19 | $217.72 | 900 | — | — |
| 2025-05-29 | $39.32 | $218.44 | 3,900 | — | — |
| 2025-05-28 | $38.44 | $213.55 | 3,900 | — | — |
| 2025-05-27 | $40.00 | $222.22 | 2,000 | — | — |
| 2025-05-23 | $38.58 | $214.33 | 2,400 | — | — |
| 2025-05-22 | $38.80 | $215.55 | 7,900 | — | — |
| 2025-05-21 | $39.57 | $219.83 | 1,600 | — | — |
| 2025-05-20 | $39.75 | $220.83 | 600 | — | — |
| 2025-05-19 | $39.94 | $221.88 | 3,900 | — | — |
| 2025-05-16 | $40.10 | $222.77 | 3,400 | — | — |
| 2025-05-15 | $39.12 | $217.33 | 1,800 | — | — |
| 2025-05-14 | $39.45 | $219.16 | 3,700 | — | — |
| 2025-05-13 | $39.75 | $220.83 | 1,200 | — | — |
| 2025-05-12 | $40.70 | $226.10 | 6,200 | — | — |
| 2025-05-09 | $39.35 | $218.60 | 1,500 | — | — |
| 2025-05-08 | $39.22 | $217.88 | 1,500 | — | — |
| 2025-05-07 | $39.63 | $220.16 | 2,200 | — | — |
| 2025-05-06 | $39.50 | $219.44 | 1,600 | — | — |
| 2025-05-05 | $39.92 | $221.77 | 2,400 | — | — |
| 2025-05-02 | $40.80 | $226.66 | 3,000 | — | — |
| 2025-05-01 | $40.62 | $225.66 | 8,000 | — | — |
| 2025-04-30 | $40.90 | $227.22 | 6,300 | — | — |
| 2025-04-29 | $40.41 | $224.49 | 7,500 | — | — |
| 2025-04-28 | $41.18 | $228.77 | 14,000 | — | — |
| 2025-04-25 | $39.12 | $215.52 | 12,000 | — | — |
| 2025-04-24 | $39.63 | $218.33 | 3,100 | — | — |
| 2025-04-23 | $40.44 | $222.79 | 7,300 | — | — |
| 2025-04-22 | $40.44 | $222.79 | 7,700 | — | — |
| 2025-04-21 | $39.93 | $219.98 | 11,500 | — | — |
| 2025-04-17 | $38.60 | $212.66 | 7,100 | — | — |
| 2025-04-16 | $39.70 | $218.72 | 8,200 | — | — |
| 2025-04-15 | $40.37 | $222.41 | 8,600 | — | — |
| 2025-04-14 | $41.05 | $226.15 | 11,700 | — | — |
| 2025-04-11 | $39.33 | $216.68 | 5,600 | — | — |
| 2025-04-10 | $39.78 | $219.16 | 6,900 | — | — |
| 2025-04-09 | $41.05 | $226.15 | 32,500 | — | — |
| 2025-04-08 | $36.76 | $202.52 | 9,800 | — | — |
| 2025-04-07 | $36.42 | $200.65 | 7,500 | — | — |
| 2025-04-04 | $36.84 | $202.96 | 8,200 | — | — |
| 2025-04-03 | $37.86 | $208.58 | 6,200 | — | — |
| 2025-04-02 | $40.05 | $220.65 | 7,100 | — | — |
| 2025-04-01 | $40.07 | $220.76 | 8,500 | — | — |
| 2025-03-31 | $38.67 | $213.04 | 9,600 | — | — |
| 2025-03-28 | $37.91 | $208.86 | 8,200 | — | — |
| 2025-03-27 | $38.40 | $211.55 | 12,600 | — | — |
| 2025-03-26 | $39.54 | $217.84 | 11,900 | — | — |
| 2025-03-25 | $39.77 | $219.10 | 20,400 | — | — |
| 2025-03-24 | $38.05 | $209.63 | 6,600 | — | — |
| 2025-03-21 | $37.97 | $209.19 | 8,500 | — | — |
| 2025-03-20 | $37.14 | $204.61 | 3,100 | — | — |
| 2025-03-19 | $36.77 | $202.57 | 14,000 | — | — |
| 2025-03-18 | $38.25 | $210.73 | 6,700 | — | — |
| 2025-03-17 | $39.65 | $218.44 | 1,400 | — | — |
| 2025-03-14 | $39.60 | $218.17 | 3,700 | — | — |
| 2025-03-13 | $40.15 | $221.20 | 10,800 | — | — |
| 2025-03-12 | $41.98 | $231.28 | 13,700 | — | — |
| 2025-03-11 | $43.18 | $237.89 | 13,500 | — | — |
| 2025-03-10 | $43.00 | $236.90 | 12,200 | — | — |
| 2025-03-07 | $41.49 | $228.58 | 9,200 | — | — |
| 2025-03-06 | $39.83 | $219.43 | 8,700 | — | — |
| 2025-03-05 | $40.60 | $223.68 | 10,100 | — | — |
| 2025-03-04 | $38.78 | $213.65 | 16,500 | — | — |
| 2025-03-03 | $38.33 | $211.17 | 5,300 | — | — |
| 2025-02-28 | $40.94 | $225.55 | 2,100 | — | — |
| 2025-02-27 | $40.45 | $222.85 | 5,100 | — | — |
| 2025-02-26 | $40.28 | $221.91 | 3,100 | — | — |
| 2025-02-25 | $39.64 | $218.39 | 2,800 | — | — |
| 2025-02-24 | $40.03 | $220.53 | 3,000 | — | — |
| 2025-02-21 | $39.55 | $217.89 | 6,000 | — | — |
| 2025-02-20 | $38.54 | $212.33 | 4,500 | — | — |
| 2025-02-19 | $38.99 | $214.81 | 4,300 | — | — |
| 2025-02-18 | $36.70 | $202.19 | 13,900 | — | — |
| 2025-02-14 | $34.36 | $189.30 | 6,100 | — | — |
| 2025-02-13 | $34.45 | $189.79 | 4,900 | — | — |
| 2025-02-12 | $34.49 | $190.01 | 7,700 | — | — |
| 2025-02-11 | $34.80 | $191.72 | 14,600 | — | — |
| 2025-02-10 | $34.05 | $187.59 | 12,900 | — | — |
| 2025-02-07 | $36.92 | $203.40 | 8,700 | — | — |
| 2025-02-06 | $37.07 | $204.23 | 5,000 | — | — |
| 2025-02-05 | $37.85 | $208.52 | 6,400 | — | — |
| 2025-02-04 | $37.25 | $205.22 | 4,200 | — | — |
| 2025-02-03 | $39.11 | $215.47 | 2,000 | — | — |
| 2025-01-31 | $39.30 | $216.51 | 4,100 | — | — |
| 2025-01-30 | $40.29 | $221.97 | 2,700 | — | — |
| 2025-01-29 | $39.90 | $219.82 | 15,900 | — | — |
| 2025-01-28 | $41.82 | $230.40 | 2,600 | — | — |
| 2025-01-27 | $41.69 | $229.68 | 3,000 | — | — |
| 2025-01-24 | $43.56 | $238.33 | 3,000 | — | — |
| 2025-01-23 | $45.01 | $246.26 | 9,000 | — | — |
| 2025-01-22 | $45.66 | $249.82 | 4,800 | — | — |
| 2025-01-21 | $46.48 | $254.31 | 10,100 | — | — |
| 2025-01-17 | $45.90 | $251.13 | 8,700 | — | — |
| 2025-01-16 | $46.54 | $254.63 | 4,600 | — | — |
| 2025-01-15 | $48.16 | $263.50 | 7,300 | — | — |
| 2025-01-14 | $49.08 | $268.53 | 5,400 | — | — |
| 2025-01-13 | $48.00 | $262.62 | 1,700 | — | — |
| 2025-01-10 | $48.48 | $265.25 | 4,100 | — | — |
| 2025-01-08 | $50.17 | $274.50 | 6,300 | — | — |
| 2025-01-07 | $50.10 | $274.11 | 6,300 | — | — |
| 2025-01-06 | $50.83 | $278.11 | 11,900 | — | — |
| 2025-01-03 | $53.62 | $293.37 | 8,100 | — | — |
| 2025-01-02 | $52.44 | $286.91 | 5,900 | — | — |