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
- 1987-09-30 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 | $50.70 | $88.07 | 141,700 | — | — |
| 2025-12-30 | $51.53 | $89.51 | 196,700 | — | — |
| 2025-12-29 | $51.91 | $90.17 | 253,800 | — | — |
| 2025-12-26 | $51.58 | $89.60 | 183,400 | — | — |
| 2025-12-24 | $51.20 | $88.94 | 89,200 | — | — |
| 2025-12-23 | $51.10 | $88.76 | 285,400 | — | — |
| 2025-12-22 | $51.35 | $89.20 | 307,600 | — | — |
| 2025-12-19 | $50.46 | $87.65 | 856,500 | — | — |
| 2025-12-18 | $50.46 | $87.65 | 287,900 | — | — |
| 2025-12-17 | $50.28 | $87.34 | 291,700 | — | — |
| 2025-12-16 | $50.08 | $86.99 | 280,600 | — | — |
| 2025-12-15 | $51.23 | $88.50 | 379,300 | — | — |
| 2025-12-12 | $52.16 | $90.11 | 421,600 | — | — |
| 2025-12-11 | $53.08 | $91.70 | 471,800 | — | — |
| 2025-12-10 | $51.27 | $88.57 | 609,700 | — | — |
| 2025-12-09 | $49.32 | $85.20 | 326,600 | — | — |
| 2025-12-08 | $49.58 | $85.65 | 326,900 | — | — |
| 2025-12-05 | $49.61 | $85.70 | 462,200 | — | — |
| 2025-12-04 | $48.63 | $84.01 | 274,800 | — | — |
| 2025-12-03 | $48.02 | $82.96 | 272,100 | — | — |
| 2025-12-02 | $47.24 | $81.61 | 268,000 | — | — |
| 2025-12-01 | $47.47 | $82.01 | 472,500 | — | — |
| 2025-11-28 | $47.68 | $82.37 | 187,600 | — | — |
| 2025-11-26 | $47.39 | $81.87 | 335,700 | — | — |
| 2025-11-25 | $47.55 | $82.14 | 401,200 | — | — |
| 2025-11-24 | $45.49 | $78.59 | 398,000 | — | — |
| 2025-11-21 | $45.41 | $78.45 | 401,800 | — | — |
| 2025-11-20 | $44.32 | $76.56 | 825,800 | — | — |
| 2025-11-19 | $42.15 | $72.82 | 1,148,000 | — | — |
| 2025-11-18 | $42.35 | $73.16 | 1,070,900 | — | — |
| 2025-11-17 | $41.42 | $71.55 | 527,300 | — | — |
| 2025-11-14 | $45.13 | $77.96 | 595,000 | — | — |
| 2025-11-13 | $45.35 | $78.34 | 411,600 | — | — |
| 2025-11-12 | $45.98 | $79.43 | 477,300 | — | — |
| 2025-11-11 | $45.58 | $78.74 | 433,300 | — | — |
| 2025-11-10 | $47.61 | $82.25 | 536,900 | — | — |
| 2025-11-07 | $48.24 | $83.34 | 850,200 | — | — |
| 2025-11-06 | $54.00 | $93.29 | 1,178,700 | — | — |
| 2025-11-05 | $54.59 | $94.31 | 954,400 | — | — |
| 2025-11-04 | $55.06 | $95.12 | 280,300 | — | — |
| 2025-11-03 | $56.46 | $97.54 | 229,300 | — | — |
| 2025-10-31 | $56.58 | $97.74 | 309,200 | — | — |
| 2025-10-30 | $56.86 | $98.23 | 229,400 | — | — |
| 2025-10-29 | $57.04 | $98.54 | 356,400 | — | — |
| 2025-10-28 | $59.25 | $102.36 | 587,100 | — | — |
| 2025-10-27 | $60.44 | $104.41 | 261,200 | — | — |
| 2025-10-24 | $60.26 | $104.10 | 268,000 | — | — |
| 2025-10-23 | $60.42 | $104.38 | 265,900 | — | — |
| 2025-10-22 | $57.34 | $99.06 | 164,000 | — | — |
| 2025-10-21 | $58.00 | $100.20 | 177,000 | — | — |
| 2025-10-20 | $57.77 | $99.80 | 171,700 | — | — |
| 2025-10-17 | $56.16 | $97.02 | 196,100 | — | — |
| 2025-10-16 | $56.66 | $97.88 | 319,600 | — | — |
| 2025-10-15 | $56.70 | $97.95 | 163,400 | — | — |
| 2025-10-14 | $55.86 | $96.50 | 152,700 | — | — |
| 2025-10-13 | $55.85 | $96.48 | 216,700 | — | — |
| 2025-10-10 | $53.69 | $92.75 | 207,300 | — | — |
| 2025-10-09 | $54.94 | $94.91 | 334,000 | — | — |
| 2025-10-08 | $56.54 | $97.68 | 190,000 | — | — |
| 2025-10-07 | $55.62 | $96.09 | 275,400 | — | — |
| 2025-10-06 | $56.06 | $96.85 | 278,800 | — | — |
| 2025-10-03 | $55.41 | $95.72 | 403,100 | — | — |
| 2025-10-02 | $53.60 | $92.60 | 395,500 | — | — |
| 2025-10-01 | $53.50 | $92.42 | 345,800 | — | — |
| 2025-09-30 | $53.30 | $92.08 | 451,000 | — | — |
| 2025-09-29 | $52.80 | $91.21 | 434,100 | — | — |
| 2025-09-26 | $53.56 | $92.53 | 303,000 | — | — |
| 2025-09-25 | $54.33 | $93.86 | 301,000 | — | — |
| 2025-09-24 | $54.54 | $94.22 | 213,700 | — | — |
| 2025-09-23 | $55.61 | $96.07 | 248,900 | — | — |
| 2025-09-22 | $56.14 | $96.98 | 322,000 | — | — |
| 2025-09-19 | $56.33 | $97.31 | 648,500 | — | — |
| 2025-09-18 | $57.60 | $99.51 | 244,100 | — | — |
| 2025-09-17 | $56.47 | $97.55 | 211,800 | — | — |
| 2025-09-16 | $57.95 | $100.11 | 213,800 | — | — |
| 2025-09-15 | $58.27 | $100.66 | 274,500 | — | — |
| 2025-09-12 | $58.04 | $100.27 | 201,100 | — | — |
| 2025-09-11 | $60.31 | $104.19 | 277,400 | — | — |
| 2025-09-10 | $60.14 | $103.89 | 161,400 | — | — |
| 2025-09-09 | $60.32 | $104.21 | 155,200 | — | — |
| 2025-09-08 | $61.73 | $106.64 | 214,800 | — | — |
| 2025-09-05 | $62.32 | $107.66 | 199,300 | — | — |
| 2025-09-04 | $62.59 | $108.13 | 182,000 | — | — |
| 2025-09-03 | $60.74 | $104.93 | 165,000 | — | — |
| 2025-09-02 | $62.27 | $107.57 | 170,000 | — | — |
| 2025-08-29 | $63.51 | $109.25 | 186,600 | — | — |
| 2025-08-28 | $63.92 | $109.95 | 334,900 | — | — |
| 2025-08-27 | $63.93 | $109.97 | 254,300 | — | — |
| 2025-08-26 | $64.09 | $110.25 | 220,000 | — | — |
| 2025-08-25 | $64.99 | $111.80 | 330,300 | — | — |
| 2025-08-22 | $65.24 | $112.23 | 326,000 | — | — |
| 2025-08-21 | $62.37 | $107.29 | 271,300 | — | — |
| 2025-08-20 | $61.37 | $105.57 | 161,900 | — | — |
| 2025-08-19 | $62.42 | $107.37 | 217,200 | — | — |
| 2025-08-18 | $61.73 | $106.19 | 323,000 | — | — |
| 2025-08-15 | $62.94 | $108.27 | 360,800 | — | — |
| 2025-08-14 | $63.71 | $109.59 | 385,500 | — | — |
| 2025-08-13 | $65.39 | $112.48 | 331,900 | — | — |
| 2025-08-12 | $62.80 | $108.03 | 454,700 | — | — |
| 2025-08-11 | $61.32 | $105.48 | 295,000 | — | — |
| 2025-08-08 | $60.94 | $104.83 | 319,000 | — | — |
| 2025-08-07 | $61.20 | $105.28 | 325,900 | — | — |
| 2025-08-06 | $61.17 | $105.22 | 369,800 | — | — |
| 2025-08-05 | $60.08 | $103.35 | 409,100 | — | — |
| 2025-08-04 | $58.45 | $100.55 | 506,200 | — | — |
| 2025-08-01 | $55.88 | $96.12 | 821,400 | — | — |
| 2025-07-31 | $54.19 | $93.22 | 1,696,100 | — | — |
| 2025-07-30 | $70.96 | $122.07 | 176,700 | — | — |
| 2025-07-29 | $71.43 | $122.87 | 207,400 | — | — |
| 2025-07-28 | $72.33 | $124.42 | 262,700 | — | — |
| 2025-07-25 | $72.23 | $124.25 | 149,700 | — | — |
| 2025-07-24 | $71.81 | $123.53 | 120,400 | — | — |
| 2025-07-23 | $72.53 | $124.77 | 143,100 | — | — |
| 2025-07-22 | $71.23 | $122.53 | 152,300 | — | — |
| 2025-07-21 | $69.95 | $120.33 | 204,600 | — | — |
| 2025-07-18 | $69.79 | $120.05 | 207,800 | — | — |
| 2025-07-17 | $69.78 | $120.04 | 280,000 | — | — |
| 2025-07-16 | $67.90 | $116.80 | 156,400 | — | — |
| 2025-07-15 | $67.82 | $116.66 | 174,400 | — | — |
| 2025-07-14 | $69.53 | $119.61 | 186,500 | — | — |
| 2025-07-11 | $69.71 | $119.91 | 218,900 | — | — |
| 2025-07-10 | $71.00 | $122.13 | 200,000 | — | — |
| 2025-07-09 | $70.82 | $121.82 | 303,000 | — | — |
| 2025-07-08 | $70.31 | $120.95 | 246,800 | — | — |
| 2025-07-07 | $70.79 | $121.77 | 211,000 | — | — |
| 2025-07-03 | $72.23 | $124.25 | 150,600 | — | — |
| 2025-07-02 | $71.87 | $123.63 | 208,600 | — | — |
| 2025-07-01 | $70.55 | $121.36 | 263,100 | — | — |
| 2025-06-30 | $70.13 | $120.64 | 513,100 | — | — |
| 2025-06-27 | $69.51 | $119.57 | 686,700 | — | — |
| 2025-06-26 | $69.18 | $119.00 | 533,200 | — | — |
| 2025-06-25 | $68.43 | $117.71 | 258,200 | — | — |
| 2025-06-24 | $69.90 | $120.24 | 420,600 | — | — |
| 2025-06-23 | $70.01 | $120.43 | 332,000 | — | — |
| 2025-06-20 | $67.96 | $116.90 | 645,000 | — | — |
| 2025-06-18 | $67.35 | $115.86 | 415,700 | — | — |
| 2025-06-17 | $67.69 | $116.44 | 329,600 | — | — |
| 2025-06-16 | $68.53 | $117.88 | 337,300 | — | — |
| 2025-06-13 | $67.19 | $115.58 | 310,300 | — | — |
| 2025-06-12 | $68.50 | $117.83 | 293,700 | — | — |
| 2025-06-11 | $68.82 | $118.38 | 314,300 | — | — |
| 2025-06-10 | $68.54 | $117.90 | 222,100 | — | — |
| 2025-06-09 | $68.16 | $117.25 | 307,300 | — | — |
| 2025-06-06 | $67.06 | $115.36 | 133,700 | — | — |
| 2025-06-05 | $66.52 | $113.96 | 137,300 | — | — |
| 2025-06-04 | $66.48 | $113.89 | 165,900 | — | — |
| 2025-06-03 | $66.26 | $113.52 | 275,000 | — | — |
| 2025-06-02 | $64.83 | $111.07 | 209,100 | — | — |
| 2025-05-30 | $66.07 | $113.19 | 308,100 | — | — |
| 2025-05-29 | $66.76 | $114.37 | 276,900 | — | — |
| 2025-05-28 | $65.85 | $112.82 | 174,900 | — | — |
| 2025-05-27 | $67.50 | $115.64 | 227,600 | — | — |
| 2025-05-23 | $65.34 | $111.94 | 172,500 | — | — |
| 2025-05-22 | $65.77 | $112.68 | 201,100 | — | — |
| 2025-05-21 | $65.78 | $112.70 | 249,700 | — | — |
| 2025-05-20 | $67.89 | $116.31 | 409,200 | — | — |
| 2025-05-19 | $69.40 | $118.90 | 208,500 | — | — |
| 2025-05-16 | $69.10 | $118.38 | 189,000 | — | — |
| 2025-05-15 | $68.43 | $117.24 | 164,400 | — | — |
| 2025-05-14 | $67.47 | $115.59 | 141,400 | — | — |
| 2025-05-13 | $68.29 | $117.00 | 293,100 | — | — |
| 2025-05-12 | $68.15 | $116.76 | 295,600 | — | — |
| 2025-05-09 | $65.56 | $112.32 | 200,700 | — | — |
| 2025-05-08 | $65.21 | $111.72 | 368,400 | — | — |
| 2025-05-07 | $64.18 | $109.95 | 257,300 | — | — |
| 2025-05-06 | $63.68 | $109.10 | 236,000 | — | — |
| 2025-05-05 | $63.84 | $109.37 | 227,400 | — | — |
| 2025-05-02 | $63.44 | $108.69 | 192,400 | — | — |
| 2025-05-01 | $62.21 | $106.58 | 318,400 | — | — |
| 2025-04-30 | $65.76 | $112.66 | 223,400 | — | — |
| 2025-04-29 | $66.56 | $114.03 | 191,200 | — | — |
| 2025-04-28 | $66.58 | $114.07 | 177,800 | — | — |
| 2025-04-25 | $65.95 | $112.99 | 137,000 | — | — |
| 2025-04-24 | $65.47 | $112.16 | 244,300 | — | — |
| 2025-04-23 | $62.92 | $107.80 | 371,100 | — | — |
| 2025-04-22 | $62.83 | $107.64 | 356,800 | — | — |
| 2025-04-21 | $62.72 | $107.45 | 224,000 | — | — |
| 2025-04-17 | $63.42 | $108.65 | 220,000 | — | — |
| 2025-04-16 | $63.99 | $109.63 | 219,200 | — | — |
| 2025-04-15 | $65.08 | $111.50 | 280,900 | — | — |
| 2025-04-14 | $65.17 | $111.65 | 200,600 | — | — |
| 2025-04-11 | $65.18 | $111.67 | 266,900 | — | — |
| 2025-04-10 | $64.14 | $109.89 | 280,200 | — | — |
| 2025-04-09 | $66.39 | $113.74 | 364,800 | — | — |
| 2025-04-08 | $59.75 | $102.36 | 299,000 | — | — |
| 2025-04-07 | $60.31 | $103.32 | 445,100 | — | — |
| 2025-04-04 | $61.56 | $105.47 | 404,800 | — | — |
| 2025-04-03 | $65.19 | $111.68 | 228,800 | — | — |
| 2025-04-02 | $70.94 | $121.54 | 130,400 | — | — |
| 2025-04-01 | $70.20 | $120.27 | 249,200 | — | — |
| 2025-03-31 | $69.04 | $118.28 | 316,300 | — | — |
| 2025-03-28 | $69.38 | $118.86 | 249,200 | — | — |
| 2025-03-27 | $71.98 | $123.32 | 159,200 | — | — |
| 2025-03-26 | $73.42 | $125.78 | 177,100 | — | — |
| 2025-03-25 | $73.08 | $125.20 | 368,400 | — | — |
| 2025-03-24 | $72.83 | $124.77 | 665,400 | — | — |
| 2025-03-21 | $70.85 | $121.38 | 846,900 | — | — |
| 2025-03-20 | $73.47 | $125.41 | 325,700 | — | — |
| 2025-03-19 | $74.71 | $127.52 | 303,900 | — | — |
| 2025-03-18 | $73.89 | $126.12 | 295,300 | — | — |
| 2025-03-17 | $74.00 | $126.31 | 377,200 | — | — |
| 2025-03-14 | $73.98 | $126.28 | 405,700 | — | — |
| 2025-03-13 | $72.42 | $123.61 | 250,700 | — | — |
| 2025-03-12 | $72.85 | $124.35 | 280,700 | — | — |
| 2025-03-11 | $74.62 | $127.37 | 309,700 | — | — |
| 2025-03-10 | $72.95 | $124.52 | 302,100 | — | — |
| 2025-03-07 | $73.31 | $125.13 | 245,500 | — | — |
| 2025-03-06 | $72.38 | $123.55 | 142,600 | — | — |
| 2025-03-05 | $73.51 | $125.48 | 226,100 | — | — |
| 2025-03-04 | $71.46 | $121.98 | 221,200 | — | — |
| 2025-03-03 | $74.99 | $128.00 | 353,400 | — | — |
| 2025-02-28 | $76.57 | $130.70 | 388,900 | — | — |
| 2025-02-27 | $73.77 | $125.92 | 620,500 | — | — |
| 2025-02-26 | $78.82 | $134.54 | 251,500 | — | — |
| 2025-02-25 | $79.97 | $136.50 | 138,100 | — | — |
| 2025-02-24 | $79.67 | $135.99 | 102,300 | — | — |
| 2025-02-21 | $79.90 | $136.38 | 140,300 | — | — |
| 2025-02-20 | $82.44 | $140.72 | 82,300 | — | — |
| 2025-02-19 | $82.46 | $140.75 | 102,500 | — | — |
| 2025-02-18 | $82.24 | $140.38 | 108,200 | — | — |
| 2025-02-14 | $80.90 | $138.09 | 126,300 | — | — |
| 2025-02-13 | $80.75 | $137.83 | 109,500 | — | — |
| 2025-02-12 | $79.57 | $135.82 | 119,000 | — | — |
| 2025-02-11 | $80.68 | $137.71 | 61,600 | — | — |
| 2025-02-10 | $80.43 | $137.29 | 148,600 | — | — |
| 2025-02-07 | $80.06 | $136.66 | 132,300 | — | — |
| 2025-02-06 | $80.51 | $137.42 | 142,300 | — | — |
| 2025-02-05 | $82.96 | $141.61 | 155,600 | — | — |
| 2025-02-04 | $81.50 | $139.11 | 118,300 | — | — |
| 2025-02-03 | $79.72 | $136.08 | 119,300 | — | — |
| 2025-01-31 | $80.75 | $137.83 | 145,800 | — | — |
| 2025-01-30 | $80.32 | $137.10 | 117,300 | — | — |
| 2025-01-29 | $79.67 | $135.99 | 117,800 | — | — |
| 2025-01-28 | $80.15 | $136.81 | 98,800 | — | — |
| 2025-01-27 | $81.39 | $138.93 | 158,300 | — | — |
| 2025-01-24 | $80.94 | $138.16 | 154,100 | — | — |
| 2025-01-23 | $80.79 | $137.90 | 180,300 | — | — |
| 2025-01-22 | $81.27 | $138.72 | 187,100 | — | — |
| 2025-01-21 | $82.59 | $140.97 | 178,800 | — | — |
| 2025-01-17 | $81.33 | $138.82 | 106,800 | — | — |
| 2025-01-16 | $81.31 | $138.79 | 125,900 | — | — |
| 2025-01-15 | $80.29 | $137.05 | 222,800 | — | — |
| 2025-01-14 | $80.90 | $138.09 | 174,800 | — | — |
| 2025-01-13 | $79.78 | $136.18 | 254,600 | — | — |
| 2025-01-10 | $78.25 | $133.57 | 315,000 | — | — |
| 2025-01-08 | $81.60 | $139.28 | 193,000 | — | — |
| 2025-01-07 | $80.77 | $137.87 | 186,100 | — | — |
| 2025-01-06 | $80.30 | $137.07 | 293,900 | — | — |
| 2025-01-03 | $80.97 | $138.21 | 159,500 | — | — |
| 2025-01-02 | $79.20 | $135.19 | 138,100 | — | — |