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
- 1990-06-27 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 | $42.76 | $51.49 | 211,600 | — | — |
| 2025-12-30 | $43.64 | $52.34 | 174,200 | — | — |
| 2025-12-29 | $44.46 | $53.33 | 161,700 | — | — |
| 2025-12-26 | $44.77 | $53.70 | 143,800 | — | — |
| 2025-12-24 | $44.88 | $53.83 | 193,900 | — | — |
| 2025-12-23 | $44.68 | $53.59 | 214,100 | — | — |
| 2025-12-22 | $44.60 | $53.50 | 422,800 | — | — |
| 2025-12-19 | $44.52 | $53.40 | 1,535,700 | — | — |
| 2025-12-18 | $43.94 | $52.70 | 414,400 | — | — |
| 2025-12-17 | $44.18 | $52.99 | 405,000 | — | — |
| 2025-12-16 | $45.60 | $54.70 | 525,200 | — | — |
| 2025-12-15 | $47.20 | $56.61 | 353,200 | — | — |
| 2025-12-12 | $47.66 | $57.17 | 294,000 | — | — |
| 2025-12-11 | $49.16 | $58.97 | 327,000 | — | — |
| 2025-12-10 | $49.17 | $58.98 | 259,200 | — | — |
| 2025-12-09 | $47.38 | $56.83 | 190,400 | — | — |
| 2025-12-08 | $47.13 | $56.53 | 297,900 | — | — |
| 2025-12-05 | $46.96 | $56.33 | 236,400 | — | — |
| 2025-12-04 | $46.80 | $56.14 | 186,900 | — | — |
| 2025-12-03 | $46.52 | $55.80 | 183,700 | — | — |
| 2025-12-02 | $45.66 | $54.77 | 187,700 | — | — |
| 2025-12-01 | $44.98 | $53.95 | 337,300 | — | — |
| 2025-11-28 | $44.93 | $53.89 | 134,200 | — | — |
| 2025-11-26 | $44.91 | $53.87 | 408,700 | — | — |
| 2025-11-25 | $44.71 | $53.63 | 310,500 | — | — |
| 2025-11-24 | $44.13 | $52.93 | 322,000 | — | — |
| 2025-11-21 | $42.66 | $51.17 | 344,300 | — | — |
| 2025-11-20 | $42.15 | $50.56 | 401,200 | — | — |
| 2025-11-19 | $42.92 | $51.48 | 169,200 | — | — |
| 2025-11-18 | $42.50 | $50.98 | 207,800 | — | — |
| 2025-11-17 | $42.60 | $51.10 | 215,500 | — | — |
| 2025-11-14 | $43.35 | $52.00 | 246,000 | — | — |
| 2025-11-13 | $43.20 | $51.82 | 413,600 | — | — |
| 2025-11-12 | $45.24 | $54.26 | 304,600 | — | — |
| 2025-11-11 | $45.05 | $54.04 | 250,300 | — | — |
| 2025-11-10 | $45.03 | $54.01 | 255,100 | — | — |
| 2025-11-07 | $44.12 | $52.92 | 269,100 | — | — |
| 2025-11-06 | $45.37 | $54.42 | 544,400 | — | — |
| 2025-11-05 | $46.70 | $56.02 | 445,600 | — | — |
| 2025-11-04 | $43.00 | $51.58 | 336,100 | — | — |
| 2025-11-03 | $44.00 | $52.78 | 442,200 | — | — |
| 2025-10-31 | $43.82 | $52.56 | 343,800 | — | — |
| 2025-10-30 | $43.55 | $52.24 | 457,600 | — | — |
| 2025-10-29 | $43.78 | $52.51 | 443,800 | — | — |
| 2025-10-28 | $42.72 | $51.24 | 197,100 | — | — |
| 2025-10-27 | $42.29 | $50.73 | 209,600 | — | — |
| 2025-10-24 | $42.44 | $50.91 | 111,300 | — | — |
| 2025-10-23 | $42.65 | $51.16 | 225,800 | — | — |
| 2025-10-22 | $42.11 | $50.51 | 298,100 | — | — |
| 2025-10-21 | $42.39 | $50.85 | 289,500 | — | — |
| 2025-10-20 | $42.77 | $51.30 | 225,500 | — | — |
| 2025-10-17 | $41.92 | $50.28 | 422,700 | — | — |
| 2025-10-16 | $41.35 | $49.60 | 348,700 | — | — |
| 2025-10-15 | $40.00 | $47.98 | 277,900 | — | — |
| 2025-10-14 | $37.77 | $45.30 | 154,700 | — | — |
| 2025-10-13 | $37.02 | $44.40 | 165,400 | — | — |
| 2025-10-10 | $35.97 | $43.14 | 174,200 | — | — |
| 2025-10-09 | $37.55 | $45.04 | 164,100 | — | — |
| 2025-10-08 | $38.12 | $45.72 | 132,300 | — | — |
| 2025-10-07 | $37.36 | $44.81 | 149,900 | — | — |
| 2025-10-06 | $38.59 | $46.29 | 175,000 | — | — |
| 2025-10-03 | $38.14 | $45.75 | 191,800 | — | — |
| 2025-10-02 | $38.56 | $46.25 | 172,400 | — | — |
| 2025-10-01 | $38.20 | $45.82 | 198,500 | — | — |
| 2025-09-30 | $38.55 | $46.24 | 182,000 | — | — |
| 2025-09-29 | $38.04 | $45.42 | 219,400 | — | — |
| 2025-09-26 | $38.64 | $46.14 | 167,400 | — | — |
| 2025-09-25 | $38.41 | $45.87 | 223,700 | — | — |
| 2025-09-24 | $39.58 | $47.26 | 150,500 | — | — |
| 2025-09-23 | $40.05 | $47.82 | 265,200 | — | — |
| 2025-09-22 | $40.26 | $48.07 | 224,800 | — | — |
| 2025-09-19 | $40.13 | $47.92 | 1,974,200 | — | — |
| 2025-09-18 | $40.79 | $48.71 | 266,700 | — | — |
| 2025-09-17 | $39.29 | $46.92 | 262,900 | — | — |
| 2025-09-16 | $39.69 | $47.39 | 236,200 | — | — |
| 2025-09-15 | $39.68 | $47.38 | 265,600 | — | — |
| 2025-09-12 | $39.19 | $46.80 | 172,400 | — | — |
| 2025-09-11 | $40.11 | $47.90 | 196,300 | — | — |
| 2025-09-10 | $39.92 | $47.67 | 173,300 | — | — |
| 2025-09-09 | $39.02 | $46.59 | 183,300 | — | — |
| 2025-09-08 | $40.08 | $47.86 | 237,400 | — | — |
| 2025-09-05 | $40.38 | $48.22 | 164,200 | — | — |
| 2025-09-04 | $40.25 | $48.06 | 206,300 | — | — |
| 2025-09-03 | $39.16 | $46.76 | 207,200 | — | — |
| 2025-09-02 | $40.16 | $47.96 | 225,500 | — | — |
| 2025-08-29 | $40.59 | $48.47 | 158,800 | — | — |
| 2025-08-28 | $41.46 | $49.51 | 180,900 | — | — |
| 2025-08-27 | $41.17 | $49.16 | 153,900 | — | — |
| 2025-08-26 | $40.95 | $48.90 | 257,700 | — | — |
| 2025-08-25 | $40.88 | $48.82 | 249,100 | — | — |
| 2025-08-22 | $40.68 | $48.58 | 203,100 | — | — |
| 2025-08-21 | $38.40 | $45.85 | 195,300 | — | — |
| 2025-08-20 | $38.24 | $45.66 | 151,200 | — | — |
| 2025-08-19 | $39.01 | $46.58 | 248,100 | — | — |
| 2025-08-18 | $39.63 | $47.32 | 227,000 | — | — |
| 2025-08-15 | $39.04 | $46.62 | 204,100 | — | — |
| 2025-08-14 | $39.89 | $47.63 | 294,600 | — | — |
| 2025-08-13 | $40.56 | $48.43 | 512,000 | — | — |
| 2025-08-12 | $39.68 | $47.38 | 315,400 | — | — |
| 2025-08-11 | $37.90 | $45.26 | 334,200 | — | — |
| 2025-08-08 | $38.42 | $45.88 | 301,900 | — | — |
| 2025-08-07 | $38.32 | $45.76 | 343,000 | — | — |
| 2025-08-06 | $38.65 | $46.15 | 375,000 | — | — |
| 2025-08-05 | $39.11 | $46.70 | 334,000 | — | — |
| 2025-08-04 | $39.60 | $47.29 | 316,200 | — | — |
| 2025-08-01 | $37.71 | $45.03 | 415,400 | — | — |
| 2025-07-31 | $38.50 | $45.97 | 816,200 | — | — |
| 2025-07-30 | $39.26 | $46.88 | 270,000 | — | — |
| 2025-07-29 | $40.19 | $47.99 | 243,200 | — | — |
| 2025-07-28 | $39.13 | $46.73 | 184,100 | — | — |
| 2025-07-25 | $38.91 | $46.46 | 157,000 | — | — |
| 2025-07-24 | $38.57 | $46.06 | 271,800 | — | — |
| 2025-07-23 | $40.44 | $48.29 | 179,300 | — | — |
| 2025-07-22 | $39.59 | $47.27 | 211,300 | — | — |
| 2025-07-21 | $39.84 | $47.57 | 180,300 | — | — |
| 2025-07-18 | $39.41 | $47.06 | 179,500 | — | — |
| 2025-07-17 | $39.88 | $47.62 | 267,600 | — | — |
| 2025-07-16 | $39.18 | $46.79 | 216,000 | — | — |
| 2025-07-15 | $38.86 | $46.40 | 213,400 | — | — |
| 2025-07-14 | $39.57 | $47.25 | 144,600 | — | — |
| 2025-07-11 | $39.77 | $47.49 | 176,000 | — | — |
| 2025-07-10 | $40.36 | $48.19 | 157,800 | — | — |
| 2025-07-09 | $40.15 | $47.94 | 108,100 | — | — |
| 2025-07-08 | $39.96 | $47.72 | 201,200 | — | — |
| 2025-07-07 | $39.62 | $47.31 | 180,100 | — | — |
| 2025-07-03 | $40.32 | $48.15 | 161,400 | — | — |
| 2025-07-02 | $40.02 | $47.79 | 220,800 | — | — |
| 2025-07-01 | $38.77 | $46.30 | 263,300 | — | — |
| 2025-06-30 | $38.83 | $46.37 | 292,400 | — | — |
| 2025-06-27 | $39.28 | $46.70 | 377,800 | — | — |
| 2025-06-26 | $39.36 | $46.80 | 196,300 | — | — |
| 2025-06-25 | $38.63 | $45.93 | 332,900 | — | — |
| 2025-06-24 | $38.63 | $45.93 | 264,500 | — | — |
| 2025-06-23 | $37.63 | $44.74 | 310,000 | — | — |
| 2025-06-20 | $37.13 | $44.15 | 1,106,000 | — | — |
| 2025-06-18 | $37.71 | $44.83 | 288,900 | — | — |
| 2025-06-17 | $38.03 | $45.22 | 229,500 | — | — |
| 2025-06-16 | $38.16 | $45.37 | 204,200 | — | — |
| 2025-06-13 | $37.33 | $44.38 | 316,800 | — | — |
| 2025-06-12 | $38.16 | $45.37 | 178,900 | — | — |
| 2025-06-11 | $38.27 | $45.50 | 205,900 | — | — |
| 2025-06-10 | $38.36 | $45.61 | 196,800 | — | — |
| 2025-06-09 | $38.26 | $45.49 | 246,700 | — | — |
| 2025-06-06 | $37.83 | $44.98 | 127,100 | — | — |
| 2025-06-05 | $37.42 | $44.49 | 233,400 | — | — |
| 2025-06-04 | $37.13 | $44.15 | 180,900 | — | — |
| 2025-06-03 | $37.56 | $44.66 | 215,600 | — | — |
| 2025-06-02 | $36.45 | $43.34 | 184,900 | — | — |
| 2025-05-30 | $36.52 | $43.42 | 236,400 | — | — |
| 2025-05-29 | $36.58 | $43.49 | 186,500 | — | — |
| 2025-05-28 | $36.47 | $43.36 | 162,500 | — | — |
| 2025-05-27 | $36.91 | $43.88 | 236,400 | — | — |
| 2025-05-23 | $35.83 | $42.60 | 177,300 | — | — |
| 2025-05-22 | $36.27 | $43.12 | 173,200 | — | — |
| 2025-05-21 | $36.39 | $43.27 | 189,300 | — | — |
| 2025-05-20 | $37.12 | $44.13 | 193,200 | — | — |
| 2025-05-19 | $37.02 | $44.01 | 264,900 | — | — |
| 2025-05-16 | $37.47 | $44.55 | 202,300 | — | — |
| 2025-05-15 | $37.14 | $44.16 | 272,100 | — | — |
| 2025-05-14 | $37.30 | $44.35 | 266,300 | — | — |
| 2025-05-13 | $37.16 | $44.18 | 185,300 | — | — |
| 2025-05-12 | $36.54 | $43.44 | 294,300 | — | — |
| 2025-05-09 | $34.99 | $41.60 | 276,800 | — | — |
| 2025-05-08 | $34.81 | $41.39 | 291,600 | — | — |
| 2025-05-07 | $34.66 | $41.21 | 248,100 | — | — |
| 2025-05-06 | $34.43 | $40.94 | 273,200 | — | — |
| 2025-05-05 | $34.70 | $41.26 | 446,300 | — | — |
| 2025-05-02 | $34.86 | $41.45 | 363,900 | — | — |
| 2025-05-01 | $33.67 | $40.03 | 476,000 | — | — |
| 2025-04-30 | $32.53 | $38.68 | 875,900 | — | — |
| 2025-04-29 | $38.27 | $45.50 | 282,900 | — | — |
| 2025-04-28 | $38.11 | $45.31 | 284,700 | — | — |
| 2025-04-25 | $38.23 | $45.45 | 210,300 | — | — |
| 2025-04-24 | $37.69 | $44.81 | 267,700 | — | — |
| 2025-04-23 | $36.76 | $43.71 | 358,700 | — | — |
| 2025-04-22 | $35.65 | $42.39 | 254,500 | — | — |
| 2025-04-21 | $34.76 | $41.33 | 218,500 | — | — |
| 2025-04-17 | $35.86 | $42.64 | 321,500 | — | — |
| 2025-04-16 | $35.43 | $42.12 | 348,300 | — | — |
| 2025-04-15 | $35.86 | $42.64 | 261,200 | — | — |
| 2025-04-14 | $35.66 | $42.40 | 256,000 | — | — |
| 2025-04-11 | $35.23 | $41.89 | 246,900 | — | — |
| 2025-04-10 | $34.91 | $41.51 | 306,600 | — | — |
| 2025-04-09 | $36.41 | $43.29 | 518,700 | — | — |
| 2025-04-08 | $32.94 | $39.16 | 491,100 | — | — |
| 2025-04-07 | $33.38 | $39.69 | 651,800 | — | — |
| 2025-04-04 | $32.66 | $38.83 | 453,900 | — | — |
| 2025-04-03 | $33.79 | $40.17 | 449,300 | — | — |
| 2025-04-02 | $38.38 | $45.63 | 239,600 | — | — |
| 2025-04-01 | $37.87 | $45.03 | 322,900 | — | — |
| 2025-03-31 | $38.03 | $45.22 | 299,600 | — | — |
| 2025-03-28 | $38.85 | $45.99 | 355,200 | — | — |
| 2025-03-27 | $39.72 | $47.02 | 298,500 | — | — |
| 2025-03-26 | $39.84 | $47.16 | 244,800 | — | — |
| 2025-03-25 | $40.63 | $48.10 | 318,400 | — | — |
| 2025-03-24 | $41.31 | $48.90 | 504,900 | — | — |
| 2025-03-21 | $40.10 | $47.47 | 4,446,000 | — | — |
| 2025-03-20 | $40.98 | $48.51 | 361,600 | — | — |
| 2025-03-19 | $41.11 | $48.66 | 324,900 | — | — |
| 2025-03-18 | $40.00 | $47.35 | 451,900 | — | — |
| 2025-03-17 | $40.69 | $48.17 | 788,800 | — | — |
| 2025-03-14 | $39.30 | $46.52 | 355,200 | — | — |
| 2025-03-13 | $38.21 | $45.23 | 296,500 | — | — |
| 2025-03-12 | $38.59 | $45.68 | 347,700 | — | — |
| 2025-03-11 | $39.09 | $46.27 | 748,900 | — | — |
| 2025-03-10 | $38.18 | $45.20 | 402,100 | — | — |
| 2025-03-07 | $38.21 | $45.23 | 266,700 | — | — |
| 2025-03-06 | $38.37 | $45.42 | 379,100 | — | — |
| 2025-03-05 | $39.16 | $46.36 | 639,800 | — | — |
| 2025-03-04 | $38.26 | $45.29 | 626,200 | — | — |
| 2025-03-03 | $37.74 | $44.67 | 402,700 | — | — |
| 2025-02-28 | $39.96 | $47.30 | 842,700 | — | — |
| 2025-02-27 | $39.60 | $46.88 | 502,900 | — | — |
| 2025-02-26 | $40.39 | $47.81 | 288,700 | — | — |
| 2025-02-25 | $40.00 | $47.35 | 351,600 | — | — |
| 2025-02-24 | $40.32 | $47.73 | 238,500 | — | — |
| 2025-02-21 | $41.13 | $48.69 | 289,000 | — | — |
| 2025-02-20 | $42.21 | $49.97 | 224,100 | — | — |
| 2025-02-19 | $42.61 | $50.44 | 315,100 | — | — |
| 2025-02-18 | $42.08 | $49.81 | 238,900 | — | — |
| 2025-02-14 | $41.60 | $49.24 | 142,100 | — | — |
| 2025-02-13 | $41.74 | $49.41 | 177,900 | — | — |
| 2025-02-12 | $41.60 | $49.24 | 278,000 | — | — |
| 2025-02-11 | $42.15 | $49.89 | 236,700 | — | — |
| 2025-02-10 | $41.92 | $49.62 | 292,900 | — | — |
| 2025-02-07 | $41.72 | $49.39 | 217,700 | — | — |
| 2025-02-06 | $42.04 | $49.76 | 214,900 | — | — |
| 2025-02-05 | $42.20 | $49.95 | 259,700 | — | — |
| 2025-02-04 | $41.90 | $49.60 | 268,000 | — | — |
| 2025-02-03 | $41.14 | $48.70 | 271,700 | — | — |
| 2025-01-31 | $42.66 | $50.50 | 523,400 | — | — |
| 2025-01-30 | $42.51 | $50.32 | 621,000 | — | — |
| 2025-01-29 | $43.64 | $51.66 | 294,000 | — | — |
| 2025-01-28 | $43.90 | $51.97 | 302,500 | — | — |
| 2025-01-27 | $43.36 | $51.33 | 317,600 | — | — |
| 2025-01-24 | $46.91 | $55.53 | 215,700 | — | — |
| 2025-01-23 | $47.14 | $55.80 | 251,100 | — | — |
| 2025-01-22 | $48.86 | $57.84 | 236,200 | — | — |
| 2025-01-21 | $48.97 | $57.97 | 198,200 | — | — |
| 2025-01-17 | $48.08 | $56.91 | 200,500 | — | — |
| 2025-01-16 | $47.71 | $56.48 | 233,800 | — | — |
| 2025-01-15 | $47.84 | $56.63 | 167,300 | — | — |
| 2025-01-14 | $47.00 | $55.64 | 171,500 | — | — |
| 2025-01-13 | $45.63 | $54.01 | 194,500 | — | — |
| 2025-01-10 | $45.38 | $53.72 | 225,600 | — | — |
| 2025-01-08 | $46.13 | $54.61 | 152,400 | — | — |
| 2025-01-07 | $46.19 | $54.68 | 201,400 | — | — |
| 2025-01-06 | $46.32 | $54.83 | 205,000 | — | — |
| 2025-01-03 | $46.18 | $54.67 | 151,400 | — | — |
| 2025-01-02 | $45.32 | $53.65 | 125,500 | — | — |