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
- 1986-06-18 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 | $43.32 | $51.46 | 317,700 | — | — |
| 2025-12-30 | $43.96 | $52.22 | 343,800 | — | — |
| 2025-12-29 | $45.20 | $53.69 | 209,400 | — | — |
| 2025-12-26 | $45.91 | $54.53 | 96,400 | — | — |
| 2025-12-24 | $45.65 | $54.22 | 85,700 | — | — |
| 2025-12-23 | $45.51 | $54.06 | 138,900 | — | — |
| 2025-12-22 | $44.99 | $53.44 | 190,800 | — | — |
| 2025-12-19 | $45.63 | $54.20 | 699,000 | — | — |
| 2025-12-18 | $46.31 | $55.01 | 98,000 | — | — |
| 2025-12-17 | $46.14 | $54.81 | 136,900 | — | — |
| 2025-12-16 | $46.45 | $55.17 | 166,200 | — | — |
| 2025-12-15 | $46.25 | $54.94 | 162,100 | — | — |
| 2025-12-12 | $46.55 | $55.29 | 104,800 | — | — |
| 2025-12-11 | $47.16 | $56.02 | 176,000 | — | — |
| 2025-12-10 | $46.08 | $54.73 | 178,600 | — | — |
| 2025-12-09 | $44.01 | $52.28 | 153,800 | — | — |
| 2025-12-08 | $44.59 | $52.96 | 196,700 | — | — |
| 2025-12-05 | $45.22 | $53.71 | 106,000 | — | — |
| 2025-12-04 | $46.36 | $55.07 | 307,400 | — | — |
| 2025-12-03 | $45.72 | $54.31 | 170,800 | — | — |
| 2025-12-02 | $43.97 | $52.23 | 191,400 | — | — |
| 2025-12-01 | $43.74 | $51.95 | 138,400 | — | — |
| 2025-11-28 | $44.26 | $52.57 | 64,200 | — | — |
| 2025-11-26 | $44.00 | $52.26 | 240,800 | — | — |
| 2025-11-25 | $44.02 | $52.29 | 223,800 | — | — |
| 2025-11-24 | $42.44 | $50.41 | 157,500 | — | — |
| 2025-11-21 | $41.82 | $49.67 | 171,000 | — | — |
| 2025-11-20 | $40.65 | $48.28 | 152,200 | — | — |
| 2025-11-19 | $41.16 | $48.89 | 210,700 | — | — |
| 2025-11-18 | $41.18 | $48.91 | 218,300 | — | — |
| 2025-11-17 | $42.32 | $50.27 | 258,000 | — | — |
| 2025-11-14 | $43.72 | $51.93 | 206,300 | — | — |
| 2025-11-13 | $43.77 | $51.99 | 185,200 | — | — |
| 2025-11-12 | $44.46 | $52.81 | 186,000 | — | — |
| 2025-11-11 | $44.63 | $53.01 | 154,700 | — | — |
| 2025-11-10 | $46.00 | $54.64 | 172,500 | — | — |
| 2025-11-07 | $44.99 | $53.28 | 203,200 | — | — |
| 2025-11-06 | $45.61 | $54.02 | 268,900 | — | — |
| 2025-11-05 | $45.37 | $53.73 | 368,500 | — | — |
| 2025-11-04 | $46.41 | $54.97 | 230,600 | — | — |
| 2025-11-03 | $46.81 | $55.44 | 157,900 | — | — |
| 2025-10-31 | $46.53 | $55.11 | 128,500 | — | — |
| 2025-10-30 | $46.77 | $55.39 | 135,300 | — | — |
| 2025-10-29 | $47.72 | $56.52 | 132,100 | — | — |
| 2025-10-28 | $47.63 | $56.41 | 113,800 | — | — |
| 2025-10-27 | $47.82 | $56.64 | 122,200 | — | — |
| 2025-10-24 | $48.42 | $57.35 | 129,500 | — | — |
| 2025-10-23 | $48.14 | $57.02 | 113,100 | — | — |
| 2025-10-22 | $46.98 | $55.64 | 118,900 | — | — |
| 2025-10-21 | $47.92 | $56.76 | 182,200 | — | — |
| 2025-10-20 | $47.31 | $56.03 | 140,200 | — | — |
| 2025-10-17 | $46.19 | $54.71 | 161,200 | — | — |
| 2025-10-16 | $47.77 | $56.58 | 107,500 | — | — |
| 2025-10-15 | $47.44 | $56.19 | 165,700 | — | — |
| 2025-10-14 | $46.11 | $54.61 | 124,400 | — | — |
| 2025-10-13 | $44.86 | $53.13 | 144,500 | — | — |
| 2025-10-10 | $44.25 | $52.41 | 142,900 | — | — |
| 2025-10-09 | $46.10 | $54.60 | 151,000 | — | — |
| 2025-10-08 | $48.16 | $57.04 | 186,600 | — | — |
| 2025-10-07 | $47.51 | $56.27 | 114,200 | — | — |
| 2025-10-06 | $48.49 | $57.43 | 149,100 | — | — |
| 2025-10-03 | $49.46 | $58.58 | 204,000 | — | — |
| 2025-10-02 | $48.56 | $57.51 | 121,700 | — | — |
| 2025-10-01 | $48.09 | $56.96 | 158,800 | — | — |
| 2025-09-30 | $48.13 | $57.00 | 181,900 | — | — |
| 2025-09-29 | $47.93 | $56.77 | 157,600 | — | — |
| 2025-09-26 | $47.72 | $56.52 | 125,400 | — | — |
| 2025-09-25 | $46.91 | $55.56 | 194,100 | — | — |
| 2025-09-24 | $47.59 | $56.36 | 174,600 | — | — |
| 2025-09-23 | $47.90 | $56.73 | 223,900 | — | — |
| 2025-09-22 | $47.79 | $56.60 | 139,500 | — | — |
| 2025-09-19 | $47.81 | $56.62 | 437,600 | — | — |
| 2025-09-18 | $48.58 | $57.54 | 153,200 | — | — |
| 2025-09-17 | $46.55 | $55.13 | 163,200 | — | — |
| 2025-09-16 | $46.75 | $55.37 | 116,400 | — | — |
| 2025-09-15 | $47.85 | $56.67 | 252,400 | — | — |
| 2025-09-12 | $46.41 | $54.97 | 92,700 | — | — |
| 2025-09-11 | $47.57 | $56.34 | 154,000 | — | — |
| 2025-09-10 | $46.13 | $54.64 | 139,800 | — | — |
| 2025-09-09 | $45.83 | $54.28 | 148,900 | — | — |
| 2025-09-08 | $47.00 | $55.67 | 134,900 | — | — |
| 2025-09-05 | $47.28 | $56.00 | 139,700 | — | — |
| 2025-09-04 | $46.98 | $55.64 | 143,900 | — | — |
| 2025-09-03 | $45.73 | $54.16 | 306,200 | — | — |
| 2025-09-02 | $46.41 | $54.97 | 217,900 | — | — |
| 2025-08-29 | $46.29 | $54.82 | 290,800 | — | — |
| 2025-08-28 | $46.97 | $55.63 | 281,600 | — | — |
| 2025-08-27 | $47.41 | $56.15 | 190,100 | — | — |
| 2025-08-26 | $46.51 | $55.09 | 184,500 | — | — |
| 2025-08-25 | $46.03 | $54.52 | 192,800 | — | — |
| 2025-08-22 | $45.95 | $54.42 | 219,500 | — | — |
| 2025-08-21 | $43.55 | $51.58 | 104,200 | — | — |
| 2025-08-20 | $44.09 | $52.22 | 130,100 | — | — |
| 2025-08-19 | $45.08 | $53.39 | 207,400 | — | — |
| 2025-08-18 | $45.31 | $53.66 | 192,200 | — | — |
| 2025-08-15 | $45.15 | $53.47 | 268,300 | — | — |
| 2025-08-14 | $45.73 | $54.16 | 173,600 | — | — |
| 2025-08-13 | $46.49 | $55.06 | 246,300 | — | — |
| 2025-08-12 | $44.30 | $52.47 | 223,100 | — | — |
| 2025-08-11 | $42.38 | $50.19 | 199,700 | — | — |
| 2025-08-08 | $43.19 | $51.00 | 267,200 | — | — |
| 2025-08-07 | $42.90 | $50.66 | 264,000 | — | — |
| 2025-08-06 | $39.38 | $46.50 | 320,400 | — | — |
| 2025-08-05 | $40.39 | $47.69 | 295,900 | — | — |
| 2025-08-04 | $39.55 | $46.70 | 293,400 | — | — |
| 2025-08-01 | $37.91 | $44.76 | 153,200 | — | — |
| 2025-07-31 | $39.66 | $46.83 | 153,000 | — | — |
| 2025-07-30 | $39.52 | $46.67 | 149,700 | — | — |
| 2025-07-29 | $40.19 | $47.46 | 129,600 | — | — |
| 2025-07-28 | $40.58 | $47.92 | 127,000 | — | — |
| 2025-07-25 | $40.02 | $47.26 | 99,200 | — | — |
| 2025-07-24 | $39.66 | $46.83 | 114,200 | — | — |
| 2025-07-23 | $39.74 | $46.93 | 123,700 | — | — |
| 2025-07-22 | $39.12 | $46.19 | 148,600 | — | — |
| 2025-07-21 | $38.18 | $45.08 | 161,700 | — | — |
| 2025-07-18 | $37.97 | $44.84 | 130,100 | — | — |
| 2025-07-17 | $38.90 | $45.93 | 157,800 | — | — |
| 2025-07-16 | $38.61 | $45.59 | 173,100 | — | — |
| 2025-07-15 | $38.93 | $45.97 | 169,500 | — | — |
| 2025-07-14 | $39.77 | $46.96 | 162,300 | — | — |
| 2025-07-11 | $40.12 | $47.37 | 158,600 | — | — |
| 2025-07-10 | $41.13 | $48.57 | 299,100 | — | — |
| 2025-07-09 | $40.81 | $48.19 | 268,400 | — | — |
| 2025-07-08 | $40.74 | $48.11 | 166,300 | — | — |
| 2025-07-07 | $41.56 | $49.07 | 223,500 | — | — |
| 2025-07-03 | $42.60 | $50.30 | 106,300 | — | — |
| 2025-07-02 | $42.89 | $50.64 | 123,300 | — | — |
| 2025-07-01 | $42.28 | $49.92 | 203,800 | — | — |
| 2025-06-30 | $41.69 | $49.23 | 162,700 | — | — |
| 2025-06-27 | $42.39 | $50.05 | 344,200 | — | — |
| 2025-06-26 | $41.81 | $49.37 | 268,200 | — | — |
| 2025-06-25 | $40.07 | $47.31 | 172,200 | — | — |
| 2025-06-24 | $39.23 | $46.32 | 113,500 | — | — |
| 2025-06-23 | $38.62 | $45.60 | 165,300 | — | — |
| 2025-06-20 | $38.89 | $45.92 | 385,200 | — | — |
| 2025-06-18 | $39.35 | $46.46 | 148,400 | — | — |
| 2025-06-17 | $39.26 | $46.36 | 110,700 | — | — |
| 2025-06-16 | $40.91 | $48.31 | 131,000 | — | — |
| 2025-06-13 | $40.05 | $47.29 | 93,000 | — | — |
| 2025-06-12 | $41.14 | $48.58 | 135,000 | — | — |
| 2025-06-11 | $40.41 | $47.72 | 99,900 | — | — |
| 2025-06-10 | $40.53 | $47.86 | 100,300 | — | — |
| 2025-06-09 | $40.65 | $48.00 | 176,300 | — | — |
| 2025-06-06 | $40.06 | $47.30 | 94,700 | — | — |
| 2025-06-05 | $39.63 | $46.80 | 112,400 | — | — |
| 2025-06-04 | $39.74 | $46.93 | 75,500 | — | — |
| 2025-06-03 | $39.85 | $47.06 | 263,700 | — | — |
| 2025-06-02 | $38.86 | $45.89 | 139,500 | — | — |
| 2025-05-30 | $39.29 | $46.39 | 166,300 | — | — |
| 2025-05-29 | $39.57 | $46.72 | 152,300 | — | — |
| 2025-05-28 | $39.41 | $46.54 | 162,400 | — | — |
| 2025-05-27 | $39.92 | $47.14 | 132,300 | — | — |
| 2025-05-23 | $38.75 | $45.76 | 122,600 | — | — |
| 2025-05-22 | $39.21 | $46.30 | 100,400 | — | — |
| 2025-05-21 | $40.09 | $47.34 | 127,400 | — | — |
| 2025-05-20 | $41.54 | $49.05 | 81,900 | — | — |
| 2025-05-19 | $41.71 | $49.25 | 73,500 | — | — |
| 2025-05-16 | $42.00 | $49.59 | 98,400 | — | — |
| 2025-05-15 | $42.23 | $49.87 | 117,100 | — | — |
| 2025-05-14 | $42.29 | $49.94 | 149,700 | — | — |
| 2025-05-13 | $42.44 | $50.11 | 158,700 | — | — |
| 2025-05-12 | $41.64 | $49.02 | 169,800 | — | — |
| 2025-05-09 | $39.55 | $46.56 | 138,900 | — | — |
| 2025-05-08 | $39.23 | $46.18 | 114,700 | — | — |
| 2025-05-07 | $38.10 | $44.85 | 112,900 | — | — |
| 2025-05-06 | $38.14 | $44.90 | 135,300 | — | — |
| 2025-05-05 | $38.14 | $44.90 | 187,900 | — | — |
| 2025-05-02 | $38.13 | $44.88 | 153,800 | — | — |
| 2025-05-01 | $37.38 | $44.00 | 182,100 | — | — |
| 2025-04-30 | $36.23 | $42.65 | 228,800 | — | — |
| 2025-04-29 | $37.63 | $44.30 | 334,200 | — | — |
| 2025-04-28 | $35.27 | $41.52 | 83,600 | — | — |
| 2025-04-25 | $35.40 | $41.67 | 74,600 | — | — |
| 2025-04-24 | $35.66 | $41.98 | 90,300 | — | — |
| 2025-04-23 | $34.28 | $40.35 | 109,300 | — | — |
| 2025-04-22 | $33.84 | $39.83 | 117,500 | — | — |
| 2025-04-21 | $32.89 | $38.72 | 117,900 | — | — |
| 2025-04-17 | $34.16 | $40.21 | 91,800 | — | — |
| 2025-04-16 | $34.11 | $40.15 | 156,200 | — | — |
| 2025-04-15 | $34.48 | $40.59 | 127,400 | — | — |
| 2025-04-14 | $34.14 | $40.19 | 173,200 | — | — |
| 2025-04-11 | $33.77 | $39.75 | 176,700 | — | — |
| 2025-04-10 | $32.59 | $38.36 | 182,000 | — | — |
| 2025-04-09 | $33.26 | $39.15 | 171,000 | — | — |
| 2025-04-08 | $30.65 | $36.08 | 140,400 | — | — |
| 2025-04-07 | $31.07 | $36.57 | 225,100 | — | — |
| 2025-04-04 | $31.57 | $37.16 | 229,300 | — | — |
| 2025-04-03 | $31.73 | $37.35 | 189,600 | — | — |
| 2025-04-02 | $35.11 | $41.33 | 74,100 | — | — |
| 2025-04-01 | $34.72 | $40.87 | 93,200 | — | — |
| 2025-03-31 | $34.45 | $40.55 | 107,100 | — | — |
| 2025-03-28 | $35.03 | $41.23 | 140,600 | — | — |
| 2025-03-27 | $35.91 | $42.27 | 94,100 | — | — |
| 2025-03-26 | $36.52 | $42.99 | 97,700 | — | — |
| 2025-03-25 | $36.36 | $42.80 | 87,300 | — | — |
| 2025-03-24 | $36.72 | $43.22 | 123,900 | — | — |
| 2025-03-21 | $35.62 | $41.93 | 345,900 | — | — |
| 2025-03-20 | $36.73 | $43.24 | 113,100 | — | — |
| 2025-03-19 | $36.83 | $43.35 | 149,300 | — | — |
| 2025-03-18 | $36.24 | $42.66 | 127,800 | — | — |
| 2025-03-17 | $36.64 | $43.13 | 126,800 | — | — |
| 2025-03-14 | $36.65 | $43.14 | 94,000 | — | — |
| 2025-03-13 | $35.68 | $42.00 | 181,500 | — | — |
| 2025-03-12 | $35.42 | $41.69 | 196,000 | — | — |
| 2025-03-11 | $36.36 | $42.80 | 152,200 | — | — |
| 2025-03-10 | $35.62 | $41.93 | 234,600 | — | — |
| 2025-03-07 | $35.96 | $42.18 | 110,500 | — | — |
| 2025-03-06 | $35.93 | $42.14 | 122,100 | — | — |
| 2025-03-05 | $35.58 | $41.73 | 161,900 | — | — |
| 2025-03-04 | $34.16 | $40.07 | 161,600 | — | — |
| 2025-03-03 | $34.73 | $40.73 | 320,600 | — | — |
| 2025-02-28 | $35.58 | $41.73 | 211,700 | — | — |
| 2025-02-27 | $35.85 | $42.05 | 325,200 | — | — |
| 2025-02-26 | $35.49 | $41.62 | 489,000 | — | — |
| 2025-02-25 | $31.17 | $36.56 | 239,700 | — | — |
| 2025-02-24 | $30.40 | $35.66 | 153,900 | — | — |
| 2025-02-21 | $30.98 | $36.34 | 121,700 | — | — |
| 2025-02-20 | $32.73 | $38.39 | 96,900 | — | — |
| 2025-02-19 | $33.50 | $39.29 | 110,500 | — | — |
| 2025-02-18 | $33.46 | $39.24 | 97,300 | — | — |
| 2025-02-14 | $33.01 | $38.72 | 80,300 | — | — |
| 2025-02-13 | $32.99 | $38.69 | 109,100 | — | — |
| 2025-02-12 | $33.31 | $39.07 | 208,500 | — | — |
| 2025-02-11 | $33.81 | $39.65 | 216,900 | — | — |
| 2025-02-10 | $32.93 | $38.62 | 330,800 | — | — |
| 2025-02-07 | $33.09 | $38.81 | 112,100 | — | — |
| 2025-02-06 | $33.76 | $39.60 | 196,200 | — | — |
| 2025-02-05 | $33.66 | $39.48 | 130,000 | — | — |
| 2025-02-04 | $33.26 | $39.01 | 181,200 | — | — |
| 2025-02-03 | $32.94 | $38.63 | 110,900 | — | — |
| 2025-01-31 | $34.91 | $40.94 | 354,400 | — | — |
| 2025-01-30 | $35.57 | $41.72 | 83,500 | — | — |
| 2025-01-29 | $34.99 | $41.04 | 97,600 | — | — |
| 2025-01-28 | $34.95 | $40.99 | 98,200 | — | — |
| 2025-01-27 | $35.21 | $41.30 | 124,300 | — | — |
| 2025-01-24 | $35.99 | $42.21 | 133,200 | — | — |
| 2025-01-23 | $35.15 | $41.23 | 122,200 | — | — |
| 2025-01-22 | $34.92 | $40.96 | 156,400 | — | — |
| 2025-01-21 | $35.10 | $41.17 | 116,800 | — | — |
| 2025-01-17 | $33.85 | $39.70 | 230,400 | — | — |
| 2025-01-16 | $33.81 | $39.65 | 199,200 | — | — |
| 2025-01-15 | $33.22 | $38.96 | 308,800 | — | — |
| 2025-01-14 | $32.46 | $38.07 | 1,023,400 | — | — |
| 2025-01-13 | $31.31 | $36.72 | 596,500 | — | — |
| 2025-01-10 | $31.40 | $36.83 | 89,300 | — | — |
| 2025-01-08 | $32.60 | $38.24 | 71,600 | — | — |
| 2025-01-07 | $32.66 | $38.31 | 106,300 | — | — |
| 2025-01-06 | $33.22 | $38.96 | 96,700 | — | — |
| 2025-01-03 | $33.29 | $39.04 | 85,500 | — | — |
| 2025-01-02 | $32.78 | $38.45 | 75,700 | — | — |