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
- 1988-05-04 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 | $53.62 | $89.64 | 131,300 | — | — |
| 2025-12-30 | $53.81 | $89.96 | 155,800 | — | — |
| 2025-12-29 | $54.01 | $90.30 | 108,700 | — | — |
| 2025-12-26 | $53.54 | $89.51 | 117,200 | — | — |
| 2025-12-24 | $53.85 | $90.03 | 82,700 | — | — |
| 2025-12-23 | $53.60 | $89.61 | 186,200 | — | — |
| 2025-12-22 | $53.69 | $89.76 | 301,700 | — | — |
| 2025-12-19 | $51.86 | $86.70 | 560,700 | — | — |
| 2025-12-18 | $51.49 | $86.08 | 189,400 | — | — |
| 2025-12-17 | $50.52 | $84.46 | 197,600 | — | — |
| 2025-12-16 | $50.25 | $84.01 | 238,400 | — | — |
| 2025-12-15 | $49.01 | $81.94 | 155,100 | — | — |
| 2025-12-12 | $49.25 | $82.34 | 161,900 | — | — |
| 2025-12-11 | $49.89 | $83.41 | 127,100 | — | — |
| 2025-12-10 | $49.95 | $83.51 | 219,200 | — | — |
| 2025-12-09 | $49.25 | $82.34 | 151,800 | — | — |
| 2025-12-08 | $49.44 | $82.66 | 221,900 | — | — |
| 2025-12-05 | $50.14 | $83.83 | 173,900 | — | — |
| 2025-12-04 | $49.81 | $83.28 | 163,400 | — | — |
| 2025-12-03 | $49.60 | $82.92 | 164,500 | — | — |
| 2025-12-02 | $49.49 | $82.74 | 1,142,600 | — | — |
| 2025-12-01 | $48.90 | $81.75 | 210,600 | — | — |
| 2025-11-28 | $49.18 | $82.22 | 112,500 | — | — |
| 2025-11-26 | $48.09 | $80.40 | 167,900 | — | — |
| 2025-11-25 | $47.29 | $79.06 | 135,100 | — | — |
| 2025-11-24 | $46.79 | $78.23 | 230,500 | — | — |
| 2025-11-21 | $46.07 | $77.02 | 203,800 | — | — |
| 2025-11-20 | $45.18 | $75.53 | 181,500 | — | — |
| 2025-11-19 | $45.17 | $75.52 | 205,100 | — | — |
| 2025-11-18 | $44.53 | $74.45 | 169,300 | — | — |
| 2025-11-17 | $44.45 | $74.31 | 201,400 | — | — |
| 2025-11-14 | $45.88 | $76.70 | 192,700 | — | — |
| 2025-11-13 | $45.35 | $75.82 | 263,200 | — | — |
| 2025-11-12 | $47.08 | $78.71 | 193,500 | — | — |
| 2025-11-11 | $46.74 | $78.14 | 205,100 | — | — |
| 2025-11-10 | $45.92 | $76.77 | 208,000 | — | — |
| 2025-11-07 | $46.36 | $77.51 | 460,400 | — | — |
| 2025-11-06 | $47.69 | $79.73 | 447,400 | — | — |
| 2025-11-05 | $47.47 | $79.36 | 285,500 | — | — |
| 2025-11-04 | $48.88 | $81.72 | 191,000 | — | — |
| 2025-11-03 | $49.57 | $82.87 | 119,800 | — | — |
| 2025-10-31 | $49.12 | $82.12 | 100,700 | — | — |
| 2025-10-30 | $48.93 | $81.80 | 191,900 | — | — |
| 2025-10-29 | $50.32 | $84.13 | 189,000 | — | — |
| 2025-10-28 | $50.78 | $84.90 | 163,000 | — | — |
| 2025-10-27 | $50.45 | $84.34 | 168,100 | — | — |
| 2025-10-24 | $49.90 | $83.43 | 112,500 | — | — |
| 2025-10-23 | $49.34 | $82.49 | 68,200 | — | — |
| 2025-10-22 | $49.82 | $83.29 | 91,500 | — | — |
| 2025-10-21 | $49.24 | $82.32 | 106,300 | — | — |
| 2025-10-20 | $49.99 | $83.58 | 93,300 | — | — |
| 2025-10-17 | $49.98 | $83.56 | 102,800 | — | — |
| 2025-10-16 | $49.79 | $83.24 | 118,200 | — | — |
| 2025-10-15 | $49.71 | $83.11 | 128,800 | — | — |
| 2025-10-14 | $49.09 | $82.07 | 143,100 | — | — |
| 2025-10-13 | $48.80 | $81.59 | 126,800 | — | — |
| 2025-10-10 | $49.22 | $82.29 | 150,500 | — | — |
| 2025-10-09 | $50.02 | $83.63 | 141,000 | — | — |
| 2025-10-08 | $49.62 | $82.96 | 122,100 | — | — |
| 2025-10-07 | $49.40 | $82.59 | 249,100 | — | — |
| 2025-10-06 | $49.49 | $82.74 | 136,100 | — | — |
| 2025-10-03 | $50.70 | $84.76 | 170,500 | — | — |
| 2025-10-02 | $50.26 | $84.03 | 187,600 | — | — |
| 2025-10-01 | $50.09 | $83.74 | 191,600 | — | — |
| 2025-09-30 | $50.01 | $83.61 | 249,500 | — | — |
| 2025-09-29 | $49.27 | $82.37 | 237,500 | — | — |
| 2025-09-26 | $47.97 | $80.20 | 487,600 | — | — |
| 2025-09-25 | $47.22 | $78.94 | 148,600 | — | — |
| 2025-09-24 | $47.90 | $80.08 | 168,100 | — | — |
| 2025-09-23 | $48.37 | $80.87 | 204,400 | — | — |
| 2025-09-22 | $48.39 | $80.90 | 244,800 | — | — |
| 2025-09-19 | $48.34 | $80.82 | 301,000 | — | — |
| 2025-09-18 | $48.72 | $81.45 | 393,800 | — | — |
| 2025-09-17 | $49.70 | $83.09 | 371,100 | — | — |
| 2025-09-16 | $50.00 | $83.59 | 223,400 | — | — |
| 2025-09-15 | $51.00 | $85.26 | 245,600 | — | — |
| 2025-09-12 | $51.00 | $85.26 | 148,200 | — | — |
| 2025-09-11 | $51.31 | $85.78 | 200,900 | — | — |
| 2025-09-10 | $51.01 | $85.28 | 197,300 | — | — |
| 2025-09-09 | $51.27 | $85.72 | 201,100 | — | — |
| 2025-09-08 | $51.29 | $85.75 | 204,900 | — | — |
| 2025-09-05 | $52.54 | $87.84 | 235,400 | — | — |
| 2025-09-04 | $52.76 | $88.21 | 217,400 | — | — |
| 2025-09-03 | $53.07 | $88.73 | 189,900 | — | — |
| 2025-09-02 | $52.68 | $88.07 | 189,600 | — | — |
| 2025-08-29 | $53.83 | $90.00 | 153,800 | — | — |
| 2025-08-28 | $54.04 | $90.35 | 234,300 | — | — |
| 2025-08-27 | $54.28 | $90.75 | 190,500 | — | — |
| 2025-08-26 | $54.13 | $90.50 | 223,600 | — | — |
| 2025-08-25 | $53.45 | $89.36 | 229,700 | — | — |
| 2025-08-22 | $54.91 | $91.80 | 388,400 | — | — |
| 2025-08-21 | $55.83 | $93.34 | 516,300 | — | — |
| 2025-08-20 | $53.66 | $89.71 | 990,600 | — | — |
| 2025-08-19 | $76.00 | $88.61 | 649,400 | — | — |
| 2025-08-18 | $76.03 | $88.64 | 352,900 | — | — |
| 2025-08-15 | $74.98 | $87.42 | 327,600 | — | — |
| 2025-08-14 | $76.09 | $88.71 | 284,500 | — | — |
| 2025-08-13 | $76.11 | $88.74 | 403,500 | — | — |
| 2025-08-12 | $75.98 | $88.58 | 764,400 | — | — |
| 2025-08-11 | $77.01 | $89.79 | 1,000,400 | — | — |
| 2025-08-08 | $74.25 | $86.57 | 508,300 | — | — |
| 2025-08-07 | $74.60 | $86.98 | 567,100 | — | — |
| 2025-08-06 | $73.97 | $86.24 | 445,200 | — | — |
| 2025-08-05 | $72.67 | $84.73 | 894,500 | — | — |
| 2025-08-04 | $72.73 | $84.80 | 598,700 | — | — |
| 2025-08-01 | $73.50 | $85.69 | 396,000 | — | — |
| 2025-07-31 | $72.93 | $85.03 | 439,000 | — | — |
| 2025-07-30 | $72.13 | $84.10 | 329,900 | — | — |
| 2025-07-29 | $71.62 | $83.50 | 422,200 | — | — |
| 2025-07-28 | $71.34 | $83.18 | 546,000 | — | — |
| 2025-07-25 | $73.94 | $86.21 | 1,143,500 | — | — |
| 2025-07-24 | $71.50 | $83.36 | 246,400 | — | — |
| 2025-07-23 | $70.48 | $82.17 | 210,500 | — | — |
| 2025-07-22 | $69.66 | $81.22 | 207,100 | — | — |
| 2025-07-21 | $69.85 | $81.44 | 327,300 | — | — |
| 2025-07-18 | $68.50 | $79.86 | 287,100 | — | — |
| 2025-07-17 | $68.65 | $80.04 | 256,600 | — | — |
| 2025-07-16 | $68.70 | $80.10 | 225,400 | — | — |
| 2025-07-15 | $68.98 | $80.42 | 295,000 | — | — |
| 2025-07-14 | $69.64 | $81.19 | 352,800 | — | — |
| 2025-07-11 | $69.99 | $81.60 | 512,500 | — | — |
| 2025-07-10 | $67.58 | $78.79 | 241,400 | — | — |
| 2025-07-09 | $68.81 | $80.23 | 538,200 | — | — |
| 2025-07-08 | $64.35 | $75.03 | 183,700 | — | — |
| 2025-07-07 | $63.46 | $73.99 | 83,600 | — | — |
| 2025-07-03 | $64.03 | $74.65 | 65,500 | — | — |
| 2025-07-02 | $63.61 | $74.16 | 154,500 | — | — |
| 2025-07-01 | $64.19 | $74.84 | 149,600 | — | — |
| 2025-06-30 | $63.97 | $74.58 | 243,600 | — | — |
| 2025-06-27 | $62.54 | $72.92 | 188,900 | — | — |
| 2025-06-26 | $62.54 | $72.92 | 101,500 | — | — |
| 2025-06-25 | $62.31 | $72.65 | 126,400 | — | — |
| 2025-06-24 | $63.35 | $73.86 | 224,400 | — | — |
| 2025-06-23 | $61.12 | $71.26 | 247,400 | — | — |
| 2025-06-20 | $60.12 | $70.09 | 236,800 | — | — |
| 2025-06-18 | $60.33 | $70.34 | 141,600 | — | — |
| 2025-06-17 | $59.92 | $69.86 | 130,300 | — | — |
| 2025-06-16 | $60.93 | $71.04 | 153,000 | — | — |
| 2025-06-13 | $59.77 | $69.69 | 121,800 | — | — |
| 2025-06-12 | $61.25 | $71.41 | 104,500 | — | — |
| 2025-06-11 | $61.23 | $71.39 | 129,000 | — | — |
| 2025-06-10 | $62.62 | $73.01 | 135,000 | — | — |
| 2025-06-09 | $62.56 | $72.94 | 193,500 | — | — |
| 2025-06-06 | $62.80 | $73.22 | 96,800 | — | — |
| 2025-06-05 | $62.53 | $72.90 | 110,100 | — | — |
| 2025-06-04 | $61.31 | $71.48 | 106,700 | — | — |
| 2025-06-03 | $62.52 | $72.89 | 201,900 | — | — |
| 2025-06-02 | $62.78 | $73.20 | 1,725,600 | — | — |
| 2025-05-30 | $61.97 | $72.25 | 147,900 | — | — |
| 2025-05-29 | $61.89 | $72.16 | 134,100 | — | — |
| 2025-05-28 | $62.81 | $73.23 | 183,100 | — | — |
| 2025-05-27 | $63.28 | $73.78 | 178,800 | — | — |
| 2025-05-23 | $61.08 | $71.21 | 112,900 | — | — |
| 2025-05-22 | $60.88 | $70.98 | 158,000 | — | — |
| 2025-05-21 | $60.57 | $70.62 | 228,300 | — | — |
| 2025-05-20 | $61.36 | $71.54 | 195,700 | — | — |
| 2025-05-19 | $61.18 | $71.33 | 144,700 | — | — |
| 2025-05-16 | $61.80 | $72.05 | 168,600 | — | — |
| 2025-05-15 | $61.03 | $71.15 | 137,200 | — | — |
| 2025-05-14 | $60.35 | $70.36 | 160,900 | — | — |
| 2025-05-13 | $59.85 | $69.78 | 222,100 | — | — |
| 2025-05-12 | $60.11 | $70.08 | 390,600 | — | — |
| 2025-05-09 | $63.14 | $73.61 | 232,600 | — | — |
| 2025-05-08 | $62.77 | $73.18 | 193,800 | — | — |
| 2025-05-07 | $63.52 | $74.06 | 240,800 | — | — |
| 2025-05-06 | $63.09 | $73.56 | 498,300 | — | — |
| 2025-05-05 | $58.33 | $68.01 | 513,400 | — | — |
| 2025-05-02 | $63.07 | $73.53 | 672,200 | — | — |
| 2025-05-01 | $68.85 | $80.27 | 223,600 | — | — |
| 2025-04-30 | $68.66 | $80.05 | 179,100 | — | — |
| 2025-04-29 | $67.95 | $79.22 | 189,300 | — | — |
| 2025-04-28 | $68.46 | $79.82 | 257,200 | — | — |
| 2025-04-25 | $67.35 | $78.52 | 191,200 | — | — |
| 2025-04-24 | $67.74 | $78.98 | 142,300 | — | — |
| 2025-04-23 | $66.39 | $77.40 | 242,900 | — | — |
| 2025-04-22 | $65.85 | $76.77 | 225,100 | — | — |
| 2025-04-21 | $66.53 | $77.57 | 204,600 | — | — |
| 2025-04-17 | $68.65 | $80.04 | 250,500 | — | — |
| 2025-04-16 | $66.86 | $77.95 | 237,600 | — | — |
| 2025-04-15 | $67.75 | $78.99 | 123,600 | — | — |
| 2025-04-14 | $67.43 | $78.62 | 162,700 | — | — |
| 2025-04-11 | $65.88 | $76.81 | 340,200 | — | — |
| 2025-04-10 | $64.60 | $75.32 | 284,900 | — | — |
| 2025-04-09 | $65.94 | $76.88 | 300,600 | — | — |
| 2025-04-08 | $62.61 | $73.00 | 257,900 | — | — |
| 2025-04-07 | $63.48 | $74.01 | 363,800 | — | — |
| 2025-04-04 | $64.48 | $75.18 | 341,700 | — | — |
| 2025-04-03 | $68.71 | $80.11 | 277,100 | — | — |
| 2025-04-02 | $69.71 | $81.27 | 197,600 | — | — |
| 2025-04-01 | $69.71 | $81.27 | 162,300 | — | — |
| 2025-03-31 | $69.15 | $80.62 | 169,200 | — | — |
| 2025-03-28 | $69.36 | $80.87 | 289,400 | — | — |
| 2025-03-27 | $69.95 | $81.55 | 207,300 | — | — |
| 2025-03-26 | $69.16 | $80.63 | 131,400 | — | — |
| 2025-03-25 | $69.24 | $80.73 | 256,400 | — | — |
| 2025-03-24 | $68.70 | $80.10 | 176,400 | — | — |
| 2025-03-21 | $67.71 | $78.94 | 228,400 | — | — |
| 2025-03-20 | $66.99 | $78.10 | 158,400 | — | — |
| 2025-03-19 | $65.83 | $76.75 | 192,900 | — | — |
| 2025-03-18 | $65.53 | $76.40 | 79,900 | — | — |
| 2025-03-17 | $65.64 | $76.53 | 109,500 | — | — |
| 2025-03-14 | $65.38 | $76.23 | 109,300 | — | — |
| 2025-03-13 | $63.60 | $74.15 | 127,900 | — | — |
| 2025-03-12 | $64.71 | $75.45 | 207,900 | — | — |
| 2025-03-11 | $64.54 | $75.25 | 240,400 | — | — |
| 2025-03-10 | $61.80 | $72.05 | 323,600 | — | — |
| 2025-03-07 | $65.09 | $75.89 | 86,300 | — | — |
| 2025-03-06 | $64.53 | $75.24 | 101,500 | — | — |
| 2025-03-05 | $64.44 | $75.13 | 102,600 | — | — |
| 2025-03-04 | $63.51 | $74.05 | 211,200 | — | — |
| 2025-03-03 | $65.61 | $76.49 | 147,600 | — | — |
| 2025-02-28 | $65.58 | $76.46 | 112,800 | — | — |
| 2025-02-27 | $65.01 | $75.79 | 80,100 | — | — |
| 2025-02-26 | $65.54 | $76.41 | 192,800 | — | — |
| 2025-02-25 | $65.22 | $76.04 | 161,400 | — | — |
| 2025-02-24 | $65.00 | $75.78 | 214,900 | — | — |
| 2025-02-21 | $65.42 | $76.27 | 306,700 | — | — |
| 2025-02-20 | $67.05 | $78.17 | 131,600 | — | — |
| 2025-02-19 | $66.87 | $77.96 | 131,800 | — | — |
| 2025-02-18 | $68.07 | $79.36 | 164,900 | — | — |
| 2025-02-14 | $67.58 | $78.79 | 86,300 | — | — |
| 2025-02-13 | $65.87 | $76.80 | 59,600 | — | — |
| 2025-02-12 | $65.69 | $76.59 | 144,300 | — | — |
| 2025-02-11 | $64.59 | $75.31 | 115,700 | — | — |
| 2025-02-10 | $65.01 | $75.79 | 73,000 | — | — |
| 2025-02-07 | $66.43 | $77.45 | 96,800 | — | — |
| 2025-02-06 | $65.89 | $76.82 | 95,700 | — | — |
| 2025-02-05 | $64.52 | $75.22 | 97,300 | — | — |
| 2025-02-04 | $62.49 | $72.86 | 74,900 | — | — |
| 2025-02-03 | $62.45 | $72.81 | 79,500 | — | — |
| 2025-01-31 | $62.80 | $73.22 | 121,100 | — | — |
| 2025-01-30 | $63.52 | $74.06 | 81,100 | — | — |
| 2025-01-29 | $63.80 | $74.38 | 170,500 | — | — |
| 2025-01-28 | $63.71 | $74.28 | 84,300 | — | — |
| 2025-01-27 | $62.80 | $73.22 | 124,700 | — | — |
| 2025-01-24 | $63.08 | $73.54 | 61,000 | — | — |
| 2025-01-23 | $62.92 | $73.36 | 112,200 | — | — |
| 2025-01-22 | $63.45 | $73.98 | 106,900 | — | — |
| 2025-01-21 | $63.11 | $73.58 | 212,700 | — | — |
| 2025-01-17 | $64.05 | $74.68 | 74,100 | — | — |
| 2025-01-16 | $62.57 | $72.95 | 135,300 | — | — |
| 2025-01-15 | $62.44 | $72.80 | 131,600 | — | — |
| 2025-01-14 | $62.48 | $72.85 | 114,600 | — | — |
| 2025-01-13 | $60.87 | $70.97 | 171,400 | — | — |
| 2025-01-10 | $60.86 | $70.96 | 118,400 | — | — |
| 2025-01-08 | $61.05 | $71.18 | 144,300 | — | — |
| 2025-01-07 | $60.78 | $70.86 | 94,800 | — | — |
| 2025-01-06 | $61.25 | $71.41 | 127,500 | — | — |
| 2025-01-03 | $62.66 | $73.06 | 68,200 | — | — |
| 2025-01-02 | $63.34 | $73.85 | 70,600 | — | — |