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
- 1992-09-24 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 | $44.60 | $220.98 | 101,200 | — | — |
| 2025-12-30 | $44.39 | $219.94 | 118,600 | — | — |
| 2025-12-29 | $44.42 | $220.09 | 87,500 | — | — |
| 2025-12-26 | $44.41 | $220.04 | 54,900 | — | — |
| 2025-12-24 | $44.29 | $219.44 | 61,200 | — | — |
| 2025-12-23 | $44.07 | $218.35 | 100,600 | — | — |
| 2025-12-22 | $43.97 | $217.86 | 111,300 | — | — |
| 2025-12-19 | $43.79 | $216.97 | 283,500 | — | — |
| 2025-12-18 | $43.43 | $215.18 | 127,300 | — | — |
| 2025-12-17 | $43.82 | $217.12 | 170,300 | — | — |
| 2025-12-16 | $44.81 | $222.02 | 122,400 | — | — |
| 2025-12-15 | $45.32 | $224.55 | 144,100 | — | — |
| 2025-12-12 | $45.10 | $223.46 | 278,300 | — | — |
| 2025-12-11 | $44.88 | $222.37 | 130,700 | — | — |
| 2025-12-10 | $45.04 | $223.16 | 147,900 | — | — |
| 2025-12-09 | $45.08 | $223.36 | 175,300 | — | — |
| 2025-12-08 | $44.82 | $222.07 | 114,400 | — | — |
| 2025-12-05 | $44.65 | $221.23 | 127,400 | — | — |
| 2025-12-04 | $45.09 | $223.41 | 104,600 | — | — |
| 2025-12-03 | $45.39 | $224.89 | 156,400 | — | — |
| 2025-12-02 | $45.00 | $222.96 | 115,100 | — | — |
| 2025-12-01 | $44.98 | $222.86 | 179,400 | — | — |
| 2025-11-28 | $44.90 | $222.47 | 90,100 | — | — |
| 2025-11-26 | $45.13 | $223.61 | 130,200 | — | — |
| 2025-11-25 | $44.50 | $220.48 | 137,300 | — | — |
| 2025-11-24 | $44.51 | $220.53 | 122,900 | — | — |
| 2025-11-21 | $44.58 | $220.88 | 123,700 | — | — |
| 2025-11-20 | $43.90 | $217.51 | 149,900 | — | — |
| 2025-11-19 | $44.15 | $218.75 | 79,500 | — | — |
| 2025-11-18 | $43.84 | $217.21 | 161,200 | — | — |
| 2025-11-17 | $43.90 | $217.51 | 116,500 | — | — |
| 2025-11-14 | $44.17 | $218.85 | 118,500 | — | — |
| 2025-11-13 | $44.24 | $219.20 | 103,300 | — | — |
| 2025-11-12 | $44.87 | $222.32 | 123,300 | — | — |
| 2025-11-11 | $44.10 | $218.50 | 126,600 | — | — |
| 2025-11-10 | $44.68 | $221.38 | 114,300 | — | — |
| 2025-11-07 | $44.60 | $220.98 | 113,300 | — | — |
| 2025-11-06 | $44.43 | $220.14 | 106,500 | — | — |
| 2025-11-05 | $44.51 | $220.53 | 208,700 | — | — |
| 2025-11-04 | $43.33 | $214.69 | 131,000 | — | — |
| 2025-11-03 | $43.18 | $213.94 | 95,000 | — | — |
| 2025-10-31 | $43.01 | $213.10 | 158,400 | — | — |
| 2025-10-30 | $42.48 | $210.48 | 151,600 | — | — |
| 2025-10-29 | $42.31 | $209.63 | 483,800 | — | — |
| 2025-10-28 | $44.88 | $222.37 | 150,300 | — | — |
| 2025-10-27 | $45.24 | $224.15 | 75,100 | — | — |
| 2025-10-24 | $45.75 | $226.68 | 136,300 | — | — |
| 2025-10-23 | $45.60 | $225.93 | 96,300 | — | — |
| 2025-10-22 | $45.21 | $224.00 | 107,700 | — | — |
| 2025-10-21 | $45.24 | $224.15 | 82,600 | — | — |
| 2025-10-20 | $45.24 | $224.15 | 126,400 | — | — |
| 2025-10-17 | $44.82 | $222.07 | 129,600 | — | — |
| 2025-10-16 | $44.84 | $222.17 | 141,200 | — | — |
| 2025-10-15 | $45.70 | $226.43 | 184,600 | — | — |
| 2025-10-14 | $45.15 | $223.71 | 101,600 | — | — |
| 2025-10-13 | $44.94 | $222.66 | 79,300 | — | — |
| 2025-10-10 | $44.15 | $218.75 | 120,100 | — | — |
| 2025-10-09 | $44.79 | $221.92 | 76,600 | — | — |
| 2025-10-08 | $45.02 | $223.06 | 150,000 | — | — |
| 2025-10-07 | $44.72 | $221.57 | 139,800 | — | — |
| 2025-10-06 | $45.31 | $224.50 | 103,400 | — | — |
| 2025-10-03 | $45.04 | $223.16 | 86,300 | — | — |
| 2025-10-02 | $45.00 | $222.96 | 125,700 | — | — |
| 2025-10-01 | $45.58 | $225.84 | 125,700 | — | — |
| 2025-09-30 | $45.97 | $227.77 | 124,800 | — | — |
| 2025-09-29 | $46.28 | $229.30 | 91,800 | — | — |
| 2025-09-26 | $46.70 | $231.38 | 132,600 | — | — |
| 2025-09-25 | $46.84 | $232.08 | 117,400 | — | — |
| 2025-09-24 | $46.80 | $231.88 | 89,200 | — | — |
| 2025-09-23 | $47.54 | $235.55 | 83,200 | — | — |
| 2025-09-22 | $46.94 | $232.57 | 111,500 | — | — |
| 2025-09-19 | $46.98 | $232.77 | 275,100 | — | — |
| 2025-09-18 | $47.60 | $235.84 | 132,300 | — | — |
| 2025-09-17 | $47.28 | $234.26 | 177,800 | — | — |
| 2025-09-16 | $47.02 | $232.97 | 88,200 | — | — |
| 2025-09-15 | $47.63 | $235.99 | 121,000 | — | — |
| 2025-09-12 | $47.55 | $235.60 | 169,800 | — | — |
| 2025-09-11 | $48.31 | $239.36 | 177,700 | — | — |
| 2025-09-10 | $46.93 | $232.52 | 164,600 | — | — |
| 2025-09-09 | $46.57 | $230.74 | 98,100 | — | — |
| 2025-09-08 | $46.22 | $229.01 | 124,000 | — | — |
| 2025-09-05 | $46.66 | $231.19 | 119,200 | — | — |
| 2025-09-04 | $46.75 | $231.63 | 154,900 | — | — |
| 2025-09-03 | $46.27 | $229.25 | 111,900 | — | — |
| 2025-09-02 | $45.86 | $227.22 | 93,000 | — | — |
| 2025-08-29 | $46.13 | $228.56 | 64,100 | — | — |
| 2025-08-28 | $46.26 | $229.20 | 90,200 | — | — |
| 2025-08-27 | $45.72 | $226.53 | 93,000 | — | — |
| 2025-08-26 | $46.14 | $228.61 | 90,900 | — | — |
| 2025-08-25 | $45.71 | $226.48 | 90,700 | — | — |
| 2025-08-22 | $45.95 | $227.67 | 164,800 | — | — |
| 2025-08-21 | $45.39 | $224.89 | 97,300 | — | — |
| 2025-08-20 | $44.91 | $222.52 | 62,200 | — | — |
| 2025-08-19 | $44.58 | $220.88 | 53,400 | — | — |
| 2025-08-18 | $45.03 | $223.11 | 65,300 | — | — |
| 2025-08-15 | $44.83 | $222.12 | 91,800 | — | — |
| 2025-08-14 | $45.59 | $225.89 | 129,700 | — | — |
| 2025-08-13 | $46.41 | $229.95 | 133,300 | — | — |
| 2025-08-12 | $47.15 | $233.61 | 207,400 | — | — |
| 2025-08-11 | $44.98 | $222.86 | 216,000 | — | — |
| 2025-08-08 | $42.70 | $211.57 | 90,500 | — | — |
| 2025-08-07 | $42.45 | $210.33 | 125,700 | — | — |
| 2025-08-06 | $41.30 | $204.63 | 102,500 | — | — |
| 2025-08-05 | $40.84 | $202.35 | 232,100 | — | — |
| 2025-08-04 | $40.57 | $201.01 | 142,900 | — | — |
| 2025-08-01 | $39.33 | $194.87 | 173,800 | — | — |
| 2025-07-31 | $39.96 | $197.99 | 154,500 | — | — |
| 2025-07-30 | $40.65 | $201.41 | 94,000 | — | — |
| 2025-07-29 | $41.07 | $203.49 | 84,100 | — | — |
| 2025-07-28 | $40.67 | $201.51 | 184,200 | — | — |
| 2025-07-25 | $41.74 | $206.81 | 142,700 | — | — |
| 2025-07-24 | $42.18 | $208.99 | 124,800 | — | — |
| 2025-07-23 | $42.98 | $212.95 | 131,900 | — | — |
| 2025-07-22 | $42.50 | $210.58 | 75,200 | — | — |
| 2025-07-21 | $42.44 | $210.28 | 204,600 | — | — |
| 2025-07-18 | $42.65 | $211.32 | 146,100 | — | — |
| 2025-07-17 | $42.88 | $212.46 | 99,500 | — | — |
| 2025-07-16 | $42.22 | $209.19 | 114,400 | — | — |
| 2025-07-15 | $42.27 | $209.44 | 130,400 | — | — |
| 2025-07-14 | $42.28 | $209.49 | 75,800 | — | — |
| 2025-07-11 | $42.21 | $209.14 | 85,400 | — | — |
| 2025-07-10 | $42.31 | $209.63 | 103,000 | — | — |
| 2025-07-09 | $41.84 | $207.31 | 168,000 | — | — |
| 2025-07-08 | $41.45 | $205.37 | 94,400 | — | — |
| 2025-07-07 | $40.71 | $201.71 | 109,300 | — | — |
| 2025-07-03 | $40.83 | $202.30 | 55,800 | — | — |
| 2025-07-02 | $40.36 | $199.97 | 100,400 | — | — |
| 2025-07-01 | $40.42 | $200.27 | 163,100 | — | — |
| 2025-06-30 | $40.30 | $199.67 | 146,700 | — | — |
| 2025-06-27 | $40.63 | $201.31 | 393,300 | — | — |
| 2025-06-26 | $41.26 | $204.43 | 107,400 | — | — |
| 2025-06-25 | $41.00 | $203.14 | 234,600 | — | — |
| 2025-06-24 | $41.48 | $205.52 | 131,000 | — | — |
| 2025-06-23 | $41.42 | $205.22 | 99,200 | — | — |
| 2025-06-20 | $41.16 | $203.94 | 141,000 | — | — |
| 2025-06-18 | $41.71 | $206.66 | 124,600 | — | — |
| 2025-06-17 | $42.63 | $211.22 | 108,500 | — | — |
| 2025-06-16 | $42.77 | $211.91 | 127,600 | — | — |
| 2025-06-13 | $41.60 | $206.12 | 94,900 | — | — |
| 2025-06-12 | $41.69 | $206.56 | 74,800 | — | — |
| 2025-06-11 | $41.84 | $207.31 | 104,300 | — | — |
| 2025-06-10 | $41.38 | $205.03 | 87,500 | — | — |
| 2025-06-09 | $41.43 | $205.27 | 91,100 | — | — |
| 2025-06-06 | $41.15 | $203.89 | 76,500 | — | — |
| 2025-06-05 | $40.88 | $202.55 | 67,900 | — | — |
| 2025-06-04 | $40.94 | $202.85 | 81,300 | — | — |
| 2025-06-03 | $41.44 | $205.32 | 97,100 | — | — |
| 2025-06-02 | $41.30 | $204.63 | 69,800 | — | — |
| 2025-05-30 | $41.02 | $203.24 | 93,400 | — | — |
| 2025-05-29 | $41.54 | $205.82 | 135,900 | — | — |
| 2025-05-28 | $41.13 | $203.79 | 143,000 | — | — |
| 2025-05-27 | $41.70 | $206.61 | 125,500 | — | — |
| 2025-05-23 | $40.64 | $201.36 | 119,800 | — | — |
| 2025-05-22 | $40.41 | $200.22 | 107,700 | — | — |
| 2025-05-21 | $39.87 | $197.54 | 103,500 | — | — |
| 2025-05-20 | $40.35 | $199.92 | 78,800 | — | — |
| 2025-05-19 | $39.72 | $196.80 | 78,900 | — | — |
| 2025-05-16 | $39.62 | $196.31 | 104,300 | — | — |
| 2025-05-15 | $40.42 | $197.17 | 199,600 | — | — |
| 2025-05-14 | $41.21 | $201.03 | 90,500 | — | — |
| 2025-05-13 | $40.91 | $199.56 | 67,700 | — | — |
| 2025-05-12 | $40.84 | $199.22 | 103,700 | — | — |
| 2025-05-09 | $40.55 | $197.81 | 120,800 | — | — |
| 2025-05-08 | $40.47 | $197.42 | 78,700 | — | — |
| 2025-05-07 | $39.85 | $194.39 | 265,900 | — | — |
| 2025-05-06 | $39.38 | $192.10 | 98,100 | — | — |
| 2025-05-05 | $39.40 | $192.20 | 105,600 | — | — |
| 2025-05-02 | $39.41 | $192.25 | 81,400 | — | — |
| 2025-05-01 | $38.63 | $188.44 | 97,000 | — | — |
| 2025-04-30 | $38.30 | $186.83 | 113,700 | — | — |
| 2025-04-29 | $39.20 | $191.22 | 94,000 | — | — |
| 2025-04-28 | $38.65 | $188.54 | 85,200 | — | — |
| 2025-04-25 | $38.71 | $188.83 | 119,600 | — | — |
| 2025-04-24 | $38.70 | $188.78 | 109,300 | — | — |
| 2025-04-23 | $38.27 | $186.68 | 103,100 | — | — |
| 2025-04-22 | $37.88 | $184.78 | 77,300 | — | — |
| 2025-04-21 | $36.67 | $178.88 | 93,700 | — | — |
| 2025-04-17 | $37.96 | $185.17 | 159,000 | — | — |
| 2025-04-16 | $37.65 | $183.66 | 172,300 | — | — |
| 2025-04-15 | $37.85 | $184.64 | 109,500 | — | — |
| 2025-04-14 | $37.24 | $181.66 | 157,800 | — | — |
| 2025-04-11 | $36.41 | $177.61 | 203,000 | — | — |
| 2025-04-10 | $34.55 | $168.54 | 164,400 | — | — |
| 2025-04-09 | $35.54 | $173.37 | 262,600 | — | — |
| 2025-04-08 | $33.54 | $163.61 | 313,100 | — | — |
| 2025-04-07 | $32.94 | $160.68 | 222,100 | — | — |
| 2025-04-04 | $33.67 | $164.25 | 244,800 | — | — |
| 2025-04-03 | $35.33 | $172.34 | 240,400 | — | — |
| 2025-04-02 | $37.05 | $180.73 | 133,100 | — | — |
| 2025-04-01 | $36.80 | $179.51 | 83,100 | — | — |
| 2025-03-31 | $36.60 | $178.54 | 160,800 | — | — |
| 2025-03-28 | $36.90 | $180.00 | 195,800 | — | — |
| 2025-03-27 | $37.79 | $184.34 | 47,500 | — | — |
| 2025-03-26 | $37.94 | $185.07 | 141,400 | — | — |
| 2025-03-25 | $37.58 | $183.32 | 80,000 | — | — |
| 2025-03-24 | $37.77 | $184.25 | 87,200 | — | — |
| 2025-03-21 | $37.18 | $181.37 | 214,300 | — | — |
| 2025-03-20 | $38.01 | $185.42 | 107,700 | — | — |
| 2025-03-19 | $38.20 | $186.34 | 83,200 | — | — |
| 2025-03-18 | $38.25 | $186.59 | 115,500 | — | — |
| 2025-03-17 | $38.14 | $186.05 | 144,300 | — | — |
| 2025-03-14 | $38.48 | $187.71 | 107,600 | — | — |
| 2025-03-13 | $37.67 | $183.76 | 97,600 | — | — |
| 2025-03-12 | $38.25 | $186.59 | 83,700 | — | — |
| 2025-03-11 | $37.91 | $184.93 | 155,000 | — | — |
| 2025-03-10 | $38.09 | $185.81 | 230,800 | — | — |
| 2025-03-07 | $39.58 | $190.03 | 143,600 | — | — |
| 2025-03-06 | $40.45 | $194.20 | 119,200 | — | — |
| 2025-03-05 | $40.81 | $195.93 | 225,000 | — | — |
| 2025-03-04 | $39.73 | $190.75 | 281,500 | — | — |
| 2025-03-03 | $41.58 | $199.63 | 271,800 | — | — |
| 2025-02-28 | $42.37 | $203.42 | 264,100 | — | — |
| 2025-02-27 | $38.19 | $183.35 | 116,700 | — | — |
| 2025-02-26 | $38.44 | $184.55 | 62,100 | — | — |
| 2025-02-25 | $38.42 | $184.46 | 86,900 | — | — |
| 2025-02-24 | $38.29 | $183.83 | 78,200 | — | — |
| 2025-02-21 | $38.07 | $182.78 | 78,400 | — | — |
| 2025-02-20 | $38.82 | $186.38 | 89,500 | — | — |
| 2025-02-19 | $39.20 | $188.20 | 83,200 | — | — |
| 2025-02-18 | $38.92 | $186.86 | 91,900 | — | — |
| 2025-02-14 | $38.00 | $182.44 | 51,200 | — | — |
| 2025-02-13 | $38.03 | $182.58 | 42,600 | — | — |
| 2025-02-12 | $37.65 | $180.76 | 48,000 | — | — |
| 2025-02-11 | $37.98 | $182.34 | 64,600 | — | — |
| 2025-02-10 | $37.66 | $180.81 | 62,800 | — | — |
| 2025-02-07 | $38.08 | $182.82 | 114,300 | — | — |
| 2025-02-06 | $37.97 | $182.30 | 62,300 | — | — |
| 2025-02-05 | $37.75 | $181.24 | 72,200 | — | — |
| 2025-02-04 | $37.62 | $180.62 | 66,100 | — | — |
| 2025-02-03 | $37.35 | $179.32 | 103,600 | — | — |
| 2025-01-31 | $37.78 | $181.38 | 81,900 | — | — |
| 2025-01-30 | $37.82 | $181.58 | 69,000 | — | — |
| 2025-01-29 | $37.94 | $182.15 | 75,900 | — | — |
| 2025-01-28 | $37.67 | $180.86 | 69,700 | — | — |
| 2025-01-27 | $37.84 | $181.67 | 77,600 | — | — |
| 2025-01-24 | $37.64 | $180.71 | 95,400 | — | — |
| 2025-01-23 | $37.19 | $178.55 | 259,000 | — | — |
| 2025-01-22 | $37.87 | $181.82 | 141,100 | — | — |
| 2025-01-21 | $39.13 | $187.87 | 142,000 | — | — |
| 2025-01-17 | $38.80 | $186.28 | 142,900 | — | — |
| 2025-01-16 | $38.74 | $185.99 | 102,300 | — | — |
| 2025-01-15 | $38.39 | $184.31 | 112,300 | — | — |
| 2025-01-14 | $37.07 | $177.98 | 100,400 | — | — |
| 2025-01-13 | $36.60 | $175.72 | 87,400 | — | — |
| 2025-01-10 | $36.38 | $174.66 | 222,400 | — | — |
| 2025-01-08 | $36.75 | $176.44 | 172,000 | — | — |
| 2025-01-07 | $36.68 | $176.10 | 284,800 | — | — |
| 2025-01-06 | $36.37 | $174.61 | 202,100 | — | — |
| 2025-01-03 | $36.69 | $176.15 | 77,600 | — | — |
| 2025-01-02 | $35.56 | $170.73 | 141,300 | — | — |