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
- 1986-04-03 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 | $45.80 | $47.61 | 1,568,100 | — | — |
| 2025-12-30 | $47.22 | $49.08 | 1,819,000 | — | — |
| 2025-12-29 | $46.40 | $48.23 | 2,239,400 | — | — |
| 2025-12-26 | $48.97 | $50.90 | 1,431,700 | — | — |
| 2025-12-24 | $47.20 | $49.06 | 928,600 | — | — |
| 2025-12-23 | $47.41 | $49.28 | 1,752,400 | — | — |
| 2025-12-22 | $46.14 | $47.96 | 814,400 | — | — |
| 2025-12-19 | $44.90 | $46.67 | 773,900 | — | — |
| 2025-12-18 | $44.42 | $46.17 | 1,000,500 | — | — |
| 2025-12-17 | $44.71 | $46.47 | 1,063,100 | — | — |
| 2025-12-16 | $43.83 | $45.56 | 707,900 | — | — |
| 2025-12-15 | $43.96 | $45.69 | 908,200 | — | — |
| 2025-12-12 | $43.32 | $45.03 | 1,554,000 | — | — |
| 2025-12-11 | $43.63 | $45.35 | 1,339,800 | — | — |
| 2025-12-10 | $42.77 | $44.46 | 962,600 | — | — |
| 2025-12-09 | $42.53 | $44.21 | 517,900 | — | — |
| 2025-12-08 | $41.65 | $43.29 | 591,000 | — | — |
| 2025-12-05 | $41.92 | $43.57 | 815,500 | — | — |
| 2025-12-04 | $41.64 | $43.28 | 546,900 | — | — |
| 2025-12-03 | $42.03 | $43.69 | 761,900 | — | — |
| 2025-12-02 | $42.01 | $43.67 | 898,900 | — | — |
| 2025-12-01 | $41.92 | $43.57 | 1,145,500 | — | — |
| 2025-11-28 | $41.44 | $43.07 | 936,300 | — | — |
| 2025-11-26 | $40.11 | $41.69 | 556,000 | — | — |
| 2025-11-25 | $39.37 | $40.92 | 593,000 | — | — |
| 2025-11-24 | $39.43 | $40.98 | 554,100 | — | — |
| 2025-11-21 | $38.53 | $40.05 | 745,900 | — | — |
| 2025-11-20 | $38.80 | $40.33 | 938,200 | — | — |
| 2025-11-19 | $39.04 | $40.58 | 694,400 | — | — |
| 2025-11-18 | $38.89 | $40.42 | 677,200 | — | — |
| 2025-11-17 | $38.38 | $39.89 | 1,093,800 | — | — |
| 2025-11-14 | $39.00 | $40.54 | 1,046,300 | — | — |
| 2025-11-13 | $39.99 | $41.57 | 3,040,500 | — | — |
| 2025-11-12 | $40.21 | $41.80 | 1,071,200 | — | — |
| 2025-11-11 | $39.32 | $40.87 | 1,534,700 | — | — |
| 2025-11-10 | $38.88 | $40.41 | 1,845,800 | — | — |
| 2025-11-07 | $37.39 | $38.86 | 822,900 | — | — |
| 2025-11-06 | $37.20 | $38.67 | 1,227,000 | — | — |
| 2025-11-05 | $37.15 | $38.61 | 1,041,300 | — | — |
| 2025-11-04 | $36.51 | $37.95 | 1,316,200 | — | — |
| 2025-11-03 | $37.22 | $38.69 | 916,400 | — | — |
| 2025-10-31 | $37.27 | $38.74 | 880,400 | — | — |
| 2025-10-30 | $37.45 | $38.93 | 1,244,400 | — | — |
| 2025-10-29 | $36.75 | $38.20 | 866,200 | — | — |
| 2025-10-28 | $36.53 | $37.97 | 1,345,900 | — | — |
| 2025-10-27 | $36.69 | $38.14 | 1,377,600 | — | — |
| 2025-10-24 | $37.92 | $39.42 | 777,900 | — | — |
| 2025-10-23 | $38.09 | $39.59 | 993,400 | — | — |
| 2025-10-22 | $37.83 | $39.32 | 1,814,000 | — | — |
| 2025-10-21 | $37.90 | $39.39 | 2,237,400 | — | — |
| 2025-10-20 | $40.86 | $42.47 | 1,140,200 | — | — |
| 2025-10-17 | $39.60 | $41.16 | 2,298,600 | — | — |
| 2025-10-16 | $41.12 | $42.74 | 1,085,600 | — | — |
| 2025-10-15 | $40.19 | $41.77 | 1,685,400 | — | — |
| 2025-10-14 | $39.48 | $41.04 | 2,279,400 | — | — |
| 2025-10-13 | $39.64 | $41.20 | 903,900 | — | — |
| 2025-10-10 | $38.47 | $39.99 | 2,407,200 | — | — |
| 2025-10-09 | $37.92 | $39.42 | 2,041,400 | — | — |
| 2025-10-08 | $38.57 | $40.09 | 1,954,100 | — | — |
| 2025-10-07 | $37.80 | $39.29 | 722,500 | — | — |
| 2025-10-06 | $37.85 | $39.34 | 891,700 | — | — |
| 2025-10-03 | $37.23 | $38.70 | 833,200 | — | — |
| 2025-10-02 | $36.71 | $38.16 | 1,031,600 | — | — |
| 2025-10-01 | $36.93 | $38.39 | 689,200 | — | — |
| 2025-09-30 | $36.69 | $38.14 | 723,000 | — | — |
| 2025-09-29 | $36.54 | $37.98 | 664,500 | — | — |
| 2025-09-26 | $35.88 | $37.29 | 3,013,900 | — | — |
| 2025-09-25 | $35.61 | $37.01 | 575,500 | — | — |
| 2025-09-24 | $35.14 | $36.53 | 469,700 | — | — |
| 2025-09-23 | $35.42 | $36.82 | 990,300 | — | — |
| 2025-09-22 | $35.39 | $36.79 | 1,473,600 | — | — |
| 2025-09-19 | $34.66 | $36.03 | 748,800 | — | — |
| 2025-09-18 | $34.06 | $35.40 | 464,500 | — | — |
| 2025-09-17 | $34.10 | $35.44 | 1,703,400 | — | — |
| 2025-09-16 | $34.54 | $35.90 | 729,700 | — | — |
| 2025-09-15 | $34.53 | $35.89 | 517,800 | — | — |
| 2025-09-12 | $34.15 | $35.50 | 610,500 | — | — |
| 2025-09-11 | $33.96 | $35.30 | 566,200 | — | — |
| 2025-09-10 | $33.88 | $35.22 | 1,559,500 | — | — |
| 2025-09-09 | $33.70 | $35.03 | 597,400 | — | — |
| 2025-09-08 | $33.82 | $35.15 | 879,900 | — | — |
| 2025-09-05 | $33.40 | $34.72 | 971,000 | — | — |
| 2025-09-04 | $33.08 | $34.38 | 877,200 | — | — |
| 2025-09-03 | $33.22 | $34.53 | 1,442,000 | — | — |
| 2025-09-02 | $32.99 | $34.29 | 1,359,900 | — | — |
| 2025-08-29 | $32.23 | $33.50 | 706,400 | — | — |
| 2025-08-28 | $31.77 | $33.02 | 733,200 | — | — |
| 2025-08-27 | $31.51 | $32.75 | 793,900 | — | — |
| 2025-08-26 | $31.47 | $32.71 | 552,500 | — | — |
| 2025-08-25 | $31.32 | $32.55 | 244,000 | — | — |
| 2025-08-22 | $31.42 | $32.66 | 451,100 | — | — |
| 2025-08-21 | $30.94 | $32.16 | 263,200 | — | — |
| 2025-08-20 | $30.96 | $32.18 | 329,000 | — | — |
| 2025-08-19 | $30.59 | $31.80 | 341,500 | — | — |
| 2025-08-18 | $30.88 | $32.10 | 539,200 | — | — |
| 2025-08-15 | $30.99 | $32.21 | 288,400 | — | — |
| 2025-08-14 | $30.98 | $32.20 | 332,900 | — | — |
| 2025-08-13 | $31.27 | $32.50 | 613,700 | — | — |
| 2025-08-12 | $31.01 | $32.23 | 460,800 | — | — |
| 2025-08-11 | $30.95 | $32.17 | 613,500 | — | — |
| 2025-08-08 | $31.45 | $32.69 | 642,500 | — | — |
| 2025-08-07 | $31.42 | $32.66 | 688,000 | — | — |
| 2025-08-06 | $31.10 | $32.33 | 1,015,300 | — | — |
| 2025-08-05 | $31.08 | $32.31 | 585,500 | — | — |
| 2025-08-04 | $30.87 | $32.09 | 441,500 | — | — |
| 2025-08-01 | $30.67 | $31.88 | 413,300 | — | — |
| 2025-07-31 | $30.12 | $31.31 | 392,000 | — | — |
| 2025-07-30 | $30.06 | $31.25 | 589,200 | — | — |
| 2025-07-29 | $30.73 | $31.94 | 340,200 | — | — |
| 2025-07-28 | $30.67 | $31.88 | 477,200 | — | — |
| 2025-07-25 | $30.86 | $32.08 | 649,900 | — | — |
| 2025-07-24 | $31.33 | $32.57 | 339,500 | — | — |
| 2025-07-23 | $31.54 | $32.78 | 476,100 | — | — |
| 2025-07-22 | $31.78 | $33.03 | 385,700 | — | — |
| 2025-07-21 | $31.48 | $32.72 | 403,500 | — | — |
| 2025-07-18 | $30.95 | $32.17 | 309,400 | — | — |
| 2025-07-17 | $30.89 | $32.11 | 400,900 | — | — |
| 2025-07-16 | $30.86 | $32.08 | 767,100 | — | — |
| 2025-07-15 | $30.65 | $31.86 | 409,800 | — | — |
| 2025-07-14 | $30.89 | $32.11 | 868,000 | — | — |
| 2025-07-11 | $31.06 | $32.28 | 513,000 | — | — |
| 2025-07-10 | $30.48 | $31.68 | 378,400 | — | — |
| 2025-07-09 | $30.20 | $31.39 | 354,700 | — | — |
| 2025-07-08 | $30.19 | $31.38 | 319,000 | — | — |
| 2025-07-07 | $30.45 | $31.65 | 296,900 | — | — |
| 2025-07-03 | $30.45 | $31.65 | 261,700 | — | — |
| 2025-07-02 | $30.56 | $31.77 | 355,000 | — | — |
| 2025-07-01 | $30.26 | $31.45 | 356,200 | — | — |
| 2025-06-30 | $30.10 | $31.29 | 410,400 | — | — |
| 2025-06-27 | $29.82 | $31.00 | 334,900 | — | — |
| 2025-06-26 | $30.40 | $31.60 | 459,200 | — | — |
| 2025-06-25 | $30.33 | $31.53 | 333,100 | — | — |
| 2025-06-24 | $30.12 | $31.31 | 398,000 | — | — |
| 2025-06-23 | $30.53 | $31.73 | 473,900 | — | — |
| 2025-06-20 | $30.37 | $31.57 | 531,900 | — | — |
| 2025-06-18 | $30.63 | $31.84 | 558,400 | — | — |
| 2025-06-17 | $30.87 | $32.09 | 670,900 | — | — |
| 2025-06-16 | $30.64 | $31.85 | 543,600 | — | — |
| 2025-06-13 | $30.91 | $32.13 | 898,200 | — | — |
| 2025-06-12 | $30.66 | $31.87 | 807,100 | — | — |
| 2025-06-11 | $30.37 | $31.57 | 661,500 | — | — |
| 2025-06-10 | $30.17 | $31.36 | 348,400 | — | — |
| 2025-06-09 | $30.21 | $31.40 | 547,200 | — | — |
| 2025-06-06 | $29.94 | $31.12 | 513,300 | — | — |
| 2025-06-05 | $30.19 | $31.38 | 727,600 | — | — |
| 2025-06-04 | $29.99 | $31.17 | 499,300 | — | — |
| 2025-06-03 | $29.91 | $31.09 | 494,200 | — | — |
| 2025-06-02 | $30.09 | $31.28 | 708,800 | — | — |
| 2025-05-30 | $29.06 | $30.21 | 646,600 | — | — |
| 2025-05-29 | $29.26 | $30.41 | 322,500 | — | — |
| 2025-05-28 | $29.04 | $30.19 | 398,500 | — | — |
| 2025-05-27 | $29.18 | $30.33 | 390,000 | — | — |
| 2025-05-23 | $29.60 | $30.77 | 550,500 | — | — |
| 2025-05-22 | $29.07 | $30.22 | 454,900 | — | — |
| 2025-05-21 | $29.35 | $30.51 | 584,300 | — | — |
| 2025-05-20 | $29.05 | $30.20 | 696,400 | — | — |
| 2025-05-19 | $28.45 | $29.57 | 674,700 | — | — |
| 2025-05-16 | $28.18 | $29.29 | 878,400 | — | — |
| 2025-05-15 | $28.54 | $29.67 | 693,000 | — | — |
| 2025-05-14 | $28.09 | $29.20 | 559,400 | — | — |
| 2025-05-13 | $28.78 | $29.91 | 440,700 | — | — |
| 2025-05-12 | $28.61 | $29.74 | 805,000 | — | — |
| 2025-05-09 | $29.22 | $30.37 | 421,100 | — | — |
| 2025-05-08 | $28.97 | $30.11 | 584,800 | — | — |
| 2025-05-07 | $29.40 | $30.56 | 511,200 | — | — |
| 2025-05-06 | $29.98 | $31.16 | 434,100 | — | — |
| 2025-05-05 | $29.19 | $30.34 | 773,200 | — | — |
| 2025-05-02 | $28.42 | $29.54 | 716,900 | — | — |
| 2025-05-01 | $28.46 | $29.58 | 604,300 | — | — |
| 2025-04-30 | $28.99 | $30.13 | 466,100 | — | — |
| 2025-04-29 | $29.20 | $30.35 | 611,700 | — | — |
| 2025-04-28 | $29.52 | $30.68 | 505,400 | — | — |
| 2025-04-25 | $29.17 | $30.32 | 693,700 | — | — |
| 2025-04-24 | $29.59 | $30.76 | 689,300 | — | — |
| 2025-04-23 | $29.35 | $30.51 | 1,381,600 | — | — |
| 2025-04-22 | $29.53 | $30.69 | 1,627,600 | — | — |
| 2025-04-21 | $30.02 | $31.20 | 750,500 | — | — |
| 2025-04-17 | $29.35 | $30.51 | 951,700 | — | — |
| 2025-04-16 | $29.50 | $30.66 | 1,193,200 | — | — |
| 2025-04-15 | $28.69 | $29.82 | 478,900 | — | — |
| 2025-04-14 | $28.55 | $29.68 | 421,800 | — | — |
| 2025-04-11 | $28.62 | $29.75 | 823,600 | — | — |
| 2025-04-10 | $27.97 | $29.07 | 732,100 | — | — |
| 2025-04-09 | $27.37 | $28.45 | 1,548,500 | — | — |
| 2025-04-08 | $26.40 | $27.44 | 1,471,500 | — | — |
| 2025-04-07 | $26.18 | $27.21 | 1,355,100 | — | — |
| 2025-04-04 | $26.52 | $27.57 | 1,854,200 | — | — |
| 2025-04-03 | $27.61 | $28.70 | 866,900 | — | — |
| 2025-04-02 | $28.32 | $29.44 | 458,600 | — | — |
| 2025-04-01 | $28.22 | $29.33 | 509,400 | — | — |
| 2025-03-31 | $28.41 | $29.53 | 607,900 | — | — |
| 2025-03-28 | $28.08 | $29.19 | 635,400 | — | — |
| 2025-03-27 | $28.06 | $29.17 | 558,400 | — | — |
| 2025-03-26 | $27.61 | $28.70 | 344,400 | — | — |
| 2025-03-25 | $27.64 | $28.73 | 519,800 | — | — |
| 2025-03-24 | $27.35 | $28.43 | 1,276,200 | — | — |
| 2025-03-21 | $27.60 | $28.69 | 580,000 | — | — |
| 2025-03-20 | $27.92 | $29.02 | 678,200 | — | — |
| 2025-03-19 | $28.03 | $29.14 | 552,500 | — | — |
| 2025-03-18 | $28.02 | $29.12 | 792,800 | — | — |
| 2025-03-17 | $27.81 | $28.91 | 716,900 | — | — |
| 2025-03-14 | $27.66 | $28.75 | 628,200 | — | — |
| 2025-03-13 | $27.68 | $28.77 | 797,000 | — | — |
| 2025-03-12 | $27.14 | $28.21 | 696,100 | — | — |
| 2025-03-11 | $26.96 | $28.02 | 639,200 | — | — |
| 2025-03-10 | $26.48 | $27.52 | 586,700 | — | — |
| 2025-03-07 | $26.77 | $27.83 | 385,300 | — | — |
| 2025-03-06 | $26.81 | $27.87 | 438,200 | — | — |
| 2025-03-05 | $26.89 | $27.95 | 583,600 | — | — |
| 2025-03-04 | $26.65 | $27.70 | 653,000 | — | — |
| 2025-03-03 | $26.34 | $27.38 | 778,800 | — | — |
| 2025-02-28 | $26.02 | $27.05 | 587,400 | — | — |
| 2025-02-27 | $26.19 | $27.22 | 1,317,300 | — | — |
| 2025-02-26 | $26.67 | $27.72 | 384,600 | — | — |
| 2025-02-25 | $26.60 | $27.65 | 775,800 | — | — |
| 2025-02-24 | $27.07 | $28.14 | 460,300 | — | — |
| 2025-02-21 | $26.99 | $28.05 | 523,200 | — | — |
| 2025-02-20 | $27.13 | $28.20 | 406,600 | — | — |
| 2025-02-19 | $27.09 | $28.16 | 460,500 | — | — |
| 2025-02-18 | $27.09 | $28.16 | 669,500 | — | — |
| 2025-02-14 | $26.55 | $27.60 | 537,700 | — | — |
| 2025-02-13 | $26.88 | $27.94 | 502,600 | — | — |
| 2025-02-12 | $26.65 | $27.70 | 709,100 | — | — |
| 2025-02-11 | $26.59 | $27.64 | 656,100 | — | — |
| 2025-02-10 | $26.76 | $27.82 | 698,600 | — | — |
| 2025-02-07 | $26.41 | $27.45 | 647,000 | — | — |
| 2025-02-06 | $26.47 | $27.51 | 353,800 | — | — |
| 2025-02-05 | $26.49 | $27.53 | 528,200 | — | — |
| 2025-02-04 | $26.32 | $27.36 | 508,100 | — | — |
| 2025-02-03 | $25.92 | $26.94 | 941,100 | — | — |
| 2025-01-31 | $25.84 | $26.86 | 535,100 | — | — |
| 2025-01-30 | $25.85 | $26.87 | 741,300 | — | — |
| 2025-01-29 | $25.32 | $26.32 | 371,800 | — | — |
| 2025-01-28 | $25.26 | $26.26 | 389,300 | — | — |
| 2025-01-27 | $25.05 | $26.04 | 564,800 | — | — |
| 2025-01-24 | $25.42 | $26.42 | 254,500 | — | — |
| 2025-01-23 | $25.25 | $26.25 | 545,700 | — | — |
| 2025-01-22 | $25.37 | $26.37 | 487,700 | — | — |
| 2025-01-21 | $25.32 | $26.32 | 285,900 | — | — |
| 2025-01-17 | $24.94 | $25.92 | 560,500 | — | — |
| 2025-01-16 | $25.20 | $26.19 | 273,000 | — | — |
| 2025-01-15 | $25.04 | $26.03 | 320,300 | — | — |
| 2025-01-14 | $24.68 | $25.65 | 229,300 | — | — |
| 2025-01-13 | $24.47 | $25.43 | 835,000 | — | — |
| 2025-01-10 | $25.06 | $26.05 | 1,266,800 | — | — |
| 2025-01-08 | $24.75 | $25.73 | 1,513,300 | — | — |
| 2025-01-07 | $24.59 | $25.56 | 1,772,700 | — | — |
| 2025-01-06 | $24.29 | $25.25 | 2,062,900 | — | — |
| 2025-01-03 | $24.11 | $25.06 | 228,100 | — | — |
| 2025-01-02 | $24.24 | $25.20 | 439,700 | — | — |