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
- 1982-11-09 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 | $32.03 | $127.32 | 441,100 | — | — |
| 2025-12-30 | $32.47 | $129.07 | 333,700 | — | — |
| 2025-12-29 | $32.92 | $130.86 | 351,600 | — | — |
| 2025-12-26 | $33.07 | $131.46 | 258,600 | — | — |
| 2025-12-24 | $33.11 | $131.62 | 209,100 | — | — |
| 2025-12-23 | $33.02 | $131.26 | 340,900 | — | — |
| 2025-12-22 | $33.38 | $132.69 | 442,300 | — | — |
| 2025-12-19 | $33.33 | $132.49 | 2,065,300 | — | — |
| 2025-12-18 | $33.59 | $133.53 | 703,500 | — | — |
| 2025-12-17 | $33.42 | $132.85 | 985,100 | — | — |
| 2025-12-16 | $32.73 | $130.11 | 680,600 | — | — |
| 2025-12-15 | $33.14 | $131.74 | 691,300 | — | — |
| 2025-12-12 | $32.91 | $130.82 | 466,800 | — | — |
| 2025-12-11 | $33.08 | $131.50 | 497,400 | — | — |
| 2025-12-10 | $33.17 | $131.86 | 639,700 | — | — |
| 2025-12-09 | $31.99 | $127.17 | 467,200 | — | — |
| 2025-12-08 | $32.27 | $128.28 | 504,500 | — | — |
| 2025-12-05 | $32.14 | $127.76 | 397,800 | — | — |
| 2025-12-04 | $32.20 | $128.00 | 556,500 | — | — |
| 2025-12-03 | $32.14 | $127.76 | 539,400 | — | — |
| 2025-12-02 | $31.79 | $126.37 | 538,500 | — | — |
| 2025-12-01 | $32.06 | $127.44 | 678,400 | — | — |
| 2025-11-28 | $31.66 | $125.85 | 418,600 | — | — |
| 2025-11-26 | $32.27 | $128.28 | 1,300,200 | — | — |
| 2025-11-25 | $32.48 | $129.11 | 884,500 | — | — |
| 2025-11-24 | $31.32 | $124.50 | 1,172,900 | — | — |
| 2025-11-21 | $31.73 | $126.13 | 836,300 | — | — |
| 2025-11-20 | $31.60 | $124.54 | 2,578,600 | — | — |
| 2025-11-19 | $31.24 | $123.12 | 1,331,700 | — | — |
| 2025-11-18 | $30.68 | $120.92 | 739,400 | — | — |
| 2025-11-17 | $29.73 | $117.17 | 1,429,600 | — | — |
| 2025-11-14 | $30.57 | $120.48 | 702,100 | — | — |
| 2025-11-13 | $30.68 | $120.92 | 677,400 | — | — |
| 2025-11-12 | $30.57 | $120.48 | 566,400 | — | — |
| 2025-11-11 | $30.56 | $120.44 | 406,300 | — | — |
| 2025-11-10 | $30.38 | $119.73 | 417,800 | — | — |
| 2025-11-07 | $30.20 | $119.02 | 702,500 | — | — |
| 2025-11-06 | $29.99 | $118.20 | 846,500 | — | — |
| 2025-11-05 | $30.12 | $118.71 | 869,000 | — | — |
| 2025-11-04 | $29.95 | $118.04 | 797,700 | — | — |
| 2025-11-03 | $29.48 | $116.19 | 619,400 | — | — |
| 2025-10-31 | $29.03 | $114.41 | 585,800 | — | — |
| 2025-10-30 | $29.26 | $115.32 | 552,500 | — | — |
| 2025-10-29 | $29.15 | $114.89 | 683,300 | — | — |
| 2025-10-28 | $29.79 | $117.41 | 403,900 | — | — |
| 2025-10-27 | $29.62 | $116.74 | 461,400 | — | — |
| 2025-10-24 | $29.57 | $116.54 | 409,900 | — | — |
| 2025-10-23 | $28.98 | $114.22 | 463,300 | — | — |
| 2025-10-22 | $29.10 | $114.69 | 512,400 | — | — |
| 2025-10-21 | $28.82 | $113.59 | 488,600 | — | — |
| 2025-10-20 | $29.11 | $114.73 | 501,800 | — | — |
| 2025-10-17 | $28.07 | $110.63 | 799,400 | — | — |
| 2025-10-16 | $27.83 | $109.68 | 831,000 | — | — |
| 2025-10-15 | $28.89 | $113.86 | 551,000 | — | — |
| 2025-10-14 | $29.69 | $117.01 | 410,400 | — | — |
| 2025-10-13 | $28.98 | $114.22 | 465,900 | — | — |
| 2025-10-10 | $28.61 | $112.76 | 670,200 | — | — |
| 2025-10-09 | $28.91 | $113.94 | 403,700 | — | — |
| 2025-10-08 | $29.16 | $114.93 | 368,800 | — | — |
| 2025-10-07 | $29.40 | $115.87 | 434,000 | — | — |
| 2025-10-06 | $29.91 | $117.88 | 469,500 | — | — |
| 2025-10-03 | $29.97 | $118.12 | 610,200 | — | — |
| 2025-10-02 | $29.90 | $117.84 | 354,500 | — | — |
| 2025-10-01 | $29.93 | $117.96 | 365,500 | — | — |
| 2025-09-30 | $30.29 | $119.38 | 355,800 | — | — |
| 2025-09-29 | $30.48 | $120.13 | 411,800 | — | — |
| 2025-09-26 | $30.96 | $122.02 | 290,500 | — | — |
| 2025-09-25 | $30.81 | $121.43 | 276,500 | — | — |
| 2025-09-24 | $31.04 | $122.33 | 254,700 | — | — |
| 2025-09-23 | $30.94 | $121.94 | 522,400 | — | — |
| 2025-09-22 | $31.28 | $123.28 | 430,700 | — | — |
| 2025-09-19 | $31.43 | $123.87 | 1,990,400 | — | — |
| 2025-09-18 | $31.83 | $125.45 | 540,900 | — | — |
| 2025-09-17 | $31.10 | $122.57 | 669,100 | — | — |
| 2025-09-16 | $31.03 | $122.30 | 519,000 | — | — |
| 2025-09-15 | $30.92 | $121.86 | 433,000 | — | — |
| 2025-09-12 | $31.25 | $123.16 | 315,200 | — | — |
| 2025-09-11 | $31.55 | $124.34 | 392,500 | — | — |
| 2025-09-10 | $31.30 | $123.36 | 269,000 | — | — |
| 2025-09-09 | $31.49 | $124.11 | 415,300 | — | — |
| 2025-09-08 | $31.45 | $123.95 | 385,700 | — | — |
| 2025-09-05 | $31.75 | $125.13 | 360,400 | — | — |
| 2025-09-04 | $31.95 | $125.92 | 284,500 | — | — |
| 2025-09-03 | $31.41 | $123.79 | 262,800 | — | — |
| 2025-09-02 | $31.51 | $124.19 | 333,800 | — | — |
| 2025-08-29 | $31.45 | $123.95 | 265,200 | — | — |
| 2025-08-28 | $31.55 | $124.34 | 297,600 | — | — |
| 2025-08-27 | $31.95 | $125.92 | 396,400 | — | — |
| 2025-08-26 | $31.58 | $124.46 | 400,900 | — | — |
| 2025-08-25 | $31.36 | $123.60 | 325,500 | — | — |
| 2025-08-22 | $31.73 | $125.05 | 558,100 | — | — |
| 2025-08-21 | $30.44 | $118.91 | 240,900 | — | — |
| 2025-08-20 | $30.67 | $119.80 | 292,500 | — | — |
| 2025-08-19 | $30.89 | $120.66 | 282,400 | — | — |
| 2025-08-18 | $30.70 | $119.92 | 295,500 | — | — |
| 2025-08-15 | $30.57 | $119.41 | 310,600 | — | — |
| 2025-08-14 | $31.06 | $121.33 | 363,400 | — | — |
| 2025-08-13 | $31.06 | $121.33 | 664,000 | — | — |
| 2025-08-12 | $30.49 | $119.10 | 676,800 | — | — |
| 2025-08-11 | $29.68 | $115.94 | 393,300 | — | — |
| 2025-08-08 | $29.76 | $116.25 | 363,600 | — | — |
| 2025-08-07 | $29.39 | $114.80 | 347,500 | — | — |
| 2025-08-06 | $29.42 | $114.92 | 439,500 | — | — |
| 2025-08-05 | $29.72 | $116.09 | 495,100 | — | — |
| 2025-08-04 | $29.41 | $114.88 | 529,100 | — | — |
| 2025-08-01 | $28.87 | $112.77 | 838,300 | — | — |
| 2025-07-31 | $29.11 | $113.71 | 673,400 | — | — |
| 2025-07-30 | $29.15 | $113.87 | 468,700 | — | — |
| 2025-07-29 | $29.64 | $115.78 | 495,300 | — | — |
| 2025-07-28 | $29.74 | $116.17 | 457,500 | — | — |
| 2025-07-25 | $29.74 | $116.17 | 483,400 | — | — |
| 2025-07-24 | $29.53 | $115.35 | 515,000 | — | — |
| 2025-07-23 | $30.23 | $118.09 | 528,700 | — | — |
| 2025-07-22 | $30.01 | $117.23 | 613,100 | — | — |
| 2025-07-21 | $29.90 | $116.80 | 706,600 | — | — |
| 2025-07-18 | $29.73 | $116.13 | 750,600 | — | — |
| 2025-07-17 | $29.74 | $116.17 | 1,490,200 | — | — |
| 2025-07-16 | $29.45 | $115.04 | 642,700 | — | — |
| 2025-07-15 | $29.31 | $114.49 | 547,500 | — | — |
| 2025-07-14 | $30.99 | $121.05 | 404,700 | — | — |
| 2025-07-11 | $30.80 | $120.31 | 599,500 | — | — |
| 2025-07-10 | $31.06 | $121.33 | 454,700 | — | — |
| 2025-07-09 | $30.98 | $121.02 | 359,500 | — | — |
| 2025-07-08 | $30.91 | $120.74 | 713,100 | — | — |
| 2025-07-07 | $30.74 | $120.08 | 591,800 | — | — |
| 2025-07-03 | $31.21 | $121.91 | 255,700 | — | — |
| 2025-07-02 | $30.89 | $120.66 | 411,100 | — | — |
| 2025-07-01 | $30.45 | $118.94 | 458,500 | — | — |
| 2025-06-30 | $29.28 | $114.37 | 398,200 | — | — |
| 2025-06-27 | $29.32 | $114.53 | 463,900 | — | — |
| 2025-06-26 | $29.48 | $115.16 | 334,200 | — | — |
| 2025-06-25 | $28.88 | $112.81 | 317,900 | — | — |
| 2025-06-24 | $29.08 | $113.59 | 434,500 | — | — |
| 2025-06-23 | $28.79 | $112.46 | 412,900 | — | — |
| 2025-06-20 | $28.19 | $110.12 | 1,259,300 | — | — |
| 2025-06-18 | $27.92 | $109.06 | 465,200 | — | — |
| 2025-06-17 | $27.63 | $107.93 | 549,500 | — | — |
| 2025-06-16 | $27.97 | $109.26 | 516,200 | — | — |
| 2025-06-13 | $28.07 | $109.65 | 468,200 | — | — |
| 2025-06-12 | $28.79 | $112.46 | 387,700 | — | — |
| 2025-06-11 | $29.10 | $113.67 | 370,900 | — | — |
| 2025-06-10 | $29.37 | $114.73 | 348,100 | — | — |
| 2025-06-09 | $29.03 | $113.40 | 375,200 | — | — |
| 2025-06-06 | $29.08 | $113.59 | 379,600 | — | — |
| 2025-06-05 | $28.41 | $110.98 | 389,100 | — | — |
| 2025-06-04 | $28.48 | $111.25 | 328,300 | — | — |
| 2025-06-03 | $28.84 | $112.66 | 329,300 | — | — |
| 2025-06-02 | $28.34 | $110.70 | 336,000 | — | — |
| 2025-05-30 | $28.42 | $111.02 | 391,500 | — | — |
| 2025-05-29 | $28.64 | $111.87 | 497,600 | — | — |
| 2025-05-28 | $28.47 | $111.21 | 481,500 | — | — |
| 2025-05-27 | $28.94 | $113.05 | 414,700 | — | — |
| 2025-05-23 | $28.47 | $111.21 | 752,600 | — | — |
| 2025-05-22 | $28.84 | $111.60 | 423,300 | — | — |
| 2025-05-21 | $28.74 | $111.21 | 585,300 | — | — |
| 2025-05-20 | $29.76 | $115.16 | 519,200 | — | — |
| 2025-05-19 | $29.70 | $114.93 | 746,000 | — | — |
| 2025-05-16 | $29.92 | $115.78 | 593,700 | — | — |
| 2025-05-15 | $30.05 | $116.28 | 724,200 | — | — |
| 2025-05-14 | $29.57 | $114.43 | 443,500 | — | — |
| 2025-05-13 | $29.77 | $115.20 | 421,100 | — | — |
| 2025-05-12 | $29.91 | $115.74 | 786,200 | — | — |
| 2025-05-09 | $28.91 | $111.87 | 568,600 | — | — |
| 2025-05-08 | $29.04 | $112.37 | 513,900 | — | — |
| 2025-05-07 | $28.60 | $110.67 | 464,900 | — | — |
| 2025-05-06 | $28.39 | $109.86 | 307,400 | — | — |
| 2025-05-05 | $28.87 | $111.72 | 400,700 | — | — |
| 2025-05-02 | $29.08 | $112.53 | 346,200 | — | — |
| 2025-05-01 | $28.60 | $110.67 | 387,300 | — | — |
| 2025-04-30 | $28.53 | $110.40 | 569,800 | — | — |
| 2025-04-29 | $28.73 | $111.18 | 764,800 | — | — |
| 2025-04-28 | $28.24 | $109.28 | 357,800 | — | — |
| 2025-04-25 | $28.22 | $109.20 | 301,900 | — | — |
| 2025-04-24 | $28.53 | $110.40 | 401,100 | — | — |
| 2025-04-23 | $28.41 | $109.94 | 503,100 | — | — |
| 2025-04-22 | $28.44 | $110.05 | 430,100 | — | — |
| 2025-04-21 | $27.94 | $108.12 | 673,900 | — | — |
| 2025-04-17 | $28.03 | $108.47 | 752,200 | — | — |
| 2025-04-16 | $27.52 | $106.49 | 1,096,800 | — | — |
| 2025-04-15 | $27.36 | $105.87 | 814,400 | — | — |
| 2025-04-14 | $26.74 | $103.47 | 891,100 | — | — |
| 2025-04-11 | $24.54 | $94.96 | 546,900 | — | — |
| 2025-04-10 | $24.48 | $94.73 | 644,500 | — | — |
| 2025-04-09 | $26.43 | $102.28 | 955,200 | — | — |
| 2025-04-08 | $24.79 | $95.93 | 684,100 | — | — |
| 2025-04-07 | $25.11 | $97.17 | 756,800 | — | — |
| 2025-04-04 | $25.24 | $97.67 | 818,900 | — | — |
| 2025-04-03 | $26.58 | $102.86 | 823,000 | — | — |
| 2025-04-02 | $28.75 | $111.25 | 437,000 | — | — |
| 2025-04-01 | $28.22 | $109.20 | 529,900 | — | — |
| 2025-03-31 | $28.58 | $110.59 | 515,000 | — | — |
| 2025-03-28 | $28.31 | $109.55 | 356,900 | — | — |
| 2025-03-27 | $28.70 | $111.06 | 396,300 | — | — |
| 2025-03-26 | $28.93 | $111.95 | 495,000 | — | — |
| 2025-03-25 | $28.65 | $110.87 | 533,000 | — | — |
| 2025-03-24 | $28.82 | $111.52 | 761,500 | — | — |
| 2025-03-21 | $27.66 | $107.03 | 4,972,900 | — | — |
| 2025-03-20 | $28.25 | $109.32 | 528,800 | — | — |
| 2025-03-19 | $28.56 | $110.52 | 575,100 | — | — |
| 2025-03-18 | $28.58 | $110.59 | 608,400 | — | — |
| 2025-03-17 | $28.34 | $109.67 | 627,900 | — | — |
| 2025-03-14 | $28.24 | $109.28 | 414,800 | — | — |
| 2025-03-13 | $27.78 | $107.50 | 517,100 | — | — |
| 2025-03-12 | $27.72 | $107.27 | 612,500 | — | — |
| 2025-03-11 | $27.40 | $106.03 | 454,700 | — | — |
| 2025-03-10 | $28.16 | $108.97 | 548,400 | — | — |
| 2025-03-07 | $28.81 | $111.48 | 399,000 | — | — |
| 2025-03-06 | $28.76 | $111.29 | 463,900 | — | — |
| 2025-03-05 | $28.91 | $111.87 | 401,100 | — | — |
| 2025-03-04 | $28.91 | $111.87 | 557,900 | — | — |
| 2025-03-03 | $29.53 | $114.27 | 401,300 | — | — |
| 2025-02-28 | $29.59 | $114.50 | 784,800 | — | — |
| 2025-02-27 | $29.69 | $114.89 | 427,100 | — | — |
| 2025-02-26 | $29.33 | $113.50 | 815,600 | — | — |
| 2025-02-25 | $29.81 | $115.35 | 662,900 | — | — |
| 2025-02-24 | $29.38 | $113.69 | 617,500 | — | — |
| 2025-02-21 | $29.26 | $113.23 | 537,800 | — | — |
| 2025-02-20 | $29.86 | $114.50 | 387,300 | — | — |
| 2025-02-19 | $30.03 | $115.16 | 368,100 | — | — |
| 2025-02-18 | $29.99 | $115.00 | 439,900 | — | — |
| 2025-02-14 | $29.77 | $114.16 | 314,700 | — | — |
| 2025-02-13 | $29.95 | $114.85 | 386,700 | — | — |
| 2025-02-12 | $29.46 | $112.97 | 538,900 | — | — |
| 2025-02-11 | $30.69 | $117.69 | 267,700 | — | — |
| 2025-02-10 | $29.94 | $114.81 | 347,800 | — | — |
| 2025-02-07 | $30.08 | $115.35 | 443,800 | — | — |
| 2025-02-06 | $30.67 | $117.61 | 436,300 | — | — |
| 2025-02-05 | $30.53 | $117.07 | 363,300 | — | — |
| 2025-02-04 | $30.37 | $116.46 | 291,500 | — | — |
| 2025-02-03 | $29.47 | $113.01 | 538,700 | — | — |
| 2025-01-31 | $29.68 | $113.81 | 479,000 | — | — |
| 2025-01-30 | $29.96 | $114.89 | 301,900 | — | — |
| 2025-01-29 | $29.64 | $113.66 | 416,900 | — | — |
| 2025-01-28 | $29.60 | $113.51 | 310,400 | — | — |
| 2025-01-27 | $30.25 | $116.00 | 460,900 | — | — |
| 2025-01-24 | $29.58 | $113.43 | 531,100 | — | — |
| 2025-01-23 | $29.43 | $112.85 | 613,800 | — | — |
| 2025-01-22 | $29.18 | $111.90 | 597,900 | — | — |
| 2025-01-21 | $29.88 | $114.58 | 774,600 | — | — |
| 2025-01-17 | $30.25 | $116.00 | 1,302,200 | — | — |
| 2025-01-16 | $31.01 | $118.91 | 1,228,500 | — | — |
| 2025-01-15 | $32.08 | $123.02 | 762,300 | — | — |
| 2025-01-14 | $31.35 | $120.22 | 615,000 | — | — |
| 2025-01-13 | $30.37 | $116.46 | 857,000 | — | — |
| 2025-01-10 | $30.63 | $117.46 | 518,000 | — | — |
| 2025-01-08 | $32.09 | $123.05 | 381,600 | — | — |
| 2025-01-07 | $32.17 | $123.36 | 330,000 | — | — |
| 2025-01-06 | $32.60 | $125.01 | 495,400 | — | — |
| 2025-01-03 | $32.35 | $124.05 | 504,300 | — | — |
| 2025-01-02 | $31.96 | $122.56 | 429,100 | — | — |