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
- 1990-12-14 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 | $48.39 | $105.44 | 296,900 | — | — |
| 2025-12-30 | $48.80 | $106.33 | 221,900 | — | — |
| 2025-12-29 | $49.45 | $107.75 | 221,800 | — | — |
| 2025-12-26 | $50.00 | $108.95 | 213,900 | — | — |
| 2025-12-24 | $50.20 | $109.38 | 135,200 | — | — |
| 2025-12-23 | $50.02 | $108.99 | 252,500 | — | — |
| 2025-12-22 | $50.42 | $109.86 | 397,400 | — | — |
| 2025-12-19 | $50.45 | $109.93 | 2,122,700 | — | — |
| 2025-12-18 | $51.00 | $111.13 | 655,100 | — | — |
| 2025-12-17 | $50.98 | $111.08 | 566,300 | — | — |
| 2025-12-16 | $50.36 | $109.73 | 609,000 | — | — |
| 2025-12-15 | $50.42 | $109.86 | 512,500 | — | — |
| 2025-12-12 | $50.02 | $108.99 | 506,400 | — | — |
| 2025-12-11 | $50.22 | $109.43 | 622,100 | — | — |
| 2025-12-10 | $50.95 | $111.02 | 577,200 | — | — |
| 2025-12-09 | $49.27 | $107.36 | 347,000 | — | — |
| 2025-12-08 | $49.80 | $108.51 | 385,500 | — | — |
| 2025-12-05 | $49.86 | $108.64 | 326,300 | — | — |
| 2025-12-04 | $50.08 | $109.12 | 436,900 | — | — |
| 2025-12-03 | $49.61 | $108.10 | 419,800 | — | — |
| 2025-12-02 | $48.61 | $105.92 | 349,900 | — | — |
| 2025-12-01 | $49.00 | $106.77 | 343,800 | — | — |
| 2025-11-28 | $48.44 | $104.81 | 253,700 | — | — |
| 2025-11-26 | $49.13 | $106.30 | 644,400 | — | — |
| 2025-11-25 | $49.25 | $106.56 | 444,600 | — | — |
| 2025-11-24 | $47.75 | $103.32 | 381,200 | — | — |
| 2025-11-21 | $47.83 | $103.49 | 398,100 | — | — |
| 2025-11-20 | $46.17 | $99.90 | 302,300 | — | — |
| 2025-11-19 | $46.16 | $99.88 | 266,100 | — | — |
| 2025-11-18 | $45.69 | $98.86 | 322,100 | — | — |
| 2025-11-17 | $45.17 | $97.73 | 448,500 | — | — |
| 2025-11-14 | $47.49 | $102.75 | 373,500 | — | — |
| 2025-11-13 | $46.98 | $101.65 | 358,300 | — | — |
| 2025-11-12 | $46.86 | $101.39 | 493,500 | — | — |
| 2025-11-11 | $47.08 | $101.87 | 363,400 | — | — |
| 2025-11-10 | $47.20 | $102.13 | 416,200 | — | — |
| 2025-11-07 | $47.06 | $101.82 | 321,100 | — | — |
| 2025-11-06 | $46.56 | $100.74 | 288,300 | — | — |
| 2025-11-05 | $46.51 | $100.63 | 368,300 | — | — |
| 2025-11-04 | $45.83 | $99.16 | 530,800 | — | — |
| 2025-11-03 | $45.59 | $98.64 | 368,400 | — | — |
| 2025-10-31 | $45.45 | $98.34 | 369,300 | — | — |
| 2025-10-30 | $45.53 | $98.51 | 376,700 | — | — |
| 2025-10-29 | $45.80 | $99.10 | 462,800 | — | — |
| 2025-10-28 | $46.50 | $100.61 | 316,900 | — | — |
| 2025-10-27 | $46.77 | $101.20 | 273,200 | — | — |
| 2025-10-24 | $46.94 | $101.56 | 318,700 | — | — |
| 2025-10-23 | $46.14 | $99.83 | 247,900 | — | — |
| 2025-10-22 | $46.17 | $99.90 | 440,600 | — | — |
| 2025-10-21 | $47.13 | $101.97 | 320,100 | — | — |
| 2025-10-20 | $47.00 | $101.69 | 265,300 | — | — |
| 2025-10-17 | $45.89 | $99.29 | 388,200 | — | — |
| 2025-10-16 | $45.43 | $98.30 | 507,800 | — | — |
| 2025-10-15 | $48.87 | $105.74 | 374,600 | — | — |
| 2025-10-14 | $49.33 | $106.73 | 401,900 | — | — |
| 2025-10-13 | $47.47 | $102.71 | 234,400 | — | — |
| 2025-10-10 | $46.34 | $100.27 | 379,800 | — | — |
| 2025-10-09 | $49.01 | $106.04 | 340,600 | — | — |
| 2025-10-08 | $48.89 | $105.78 | 268,300 | — | — |
| 2025-10-07 | $48.89 | $105.78 | 293,500 | — | — |
| 2025-10-06 | $49.03 | $106.09 | 312,700 | — | — |
| 2025-10-03 | $48.31 | $104.53 | 292,600 | — | — |
| 2025-10-02 | $47.96 | $103.77 | 289,200 | — | — |
| 2025-10-01 | $47.79 | $103.40 | 261,700 | — | — |
| 2025-09-30 | $48.01 | $103.88 | 252,200 | — | — |
| 2025-09-29 | $47.94 | $103.73 | 250,700 | — | — |
| 2025-09-26 | $48.59 | $105.13 | 243,900 | — | — |
| 2025-09-25 | $48.37 | $104.66 | 241,700 | — | — |
| 2025-09-24 | $48.56 | $105.07 | 294,900 | — | — |
| 2025-09-23 | $48.50 | $104.94 | 379,500 | — | — |
| 2025-09-22 | $48.94 | $105.89 | 338,100 | — | — |
| 2025-09-19 | $49.24 | $106.54 | 1,795,500 | — | — |
| 2025-09-18 | $50.32 | $108.88 | 413,600 | — | — |
| 2025-09-17 | $48.63 | $105.22 | 478,300 | — | — |
| 2025-09-16 | $47.92 | $103.68 | 937,000 | — | — |
| 2025-09-15 | $48.72 | $105.41 | 422,200 | — | — |
| 2025-09-12 | $49.13 | $106.30 | 363,200 | — | — |
| 2025-09-11 | $49.27 | $106.60 | 397,700 | — | — |
| 2025-09-10 | $49.26 | $106.58 | 205,200 | — | — |
| 2025-09-09 | $49.26 | $106.58 | 293,500 | — | — |
| 2025-09-08 | $49.85 | $107.86 | 352,800 | — | — |
| 2025-09-05 | $49.64 | $107.41 | 426,200 | — | — |
| 2025-09-04 | $50.38 | $109.01 | 288,900 | — | — |
| 2025-09-03 | $49.83 | $107.82 | 269,900 | — | — |
| 2025-09-02 | $49.69 | $107.51 | 323,200 | — | — |
| 2025-08-29 | $49.91 | $107.99 | 317,300 | — | — |
| 2025-08-28 | $49.81 | $107.77 | 226,500 | — | — |
| 2025-08-27 | $50.42 | $108.36 | 262,000 | — | — |
| 2025-08-26 | $49.90 | $107.24 | 356,600 | — | — |
| 2025-08-25 | $49.54 | $106.47 | 240,300 | — | — |
| 2025-08-22 | $50.15 | $107.78 | 501,000 | — | — |
| 2025-08-21 | $47.71 | $102.53 | 229,600 | — | — |
| 2025-08-20 | $47.75 | $102.62 | 265,800 | — | — |
| 2025-08-19 | $47.71 | $102.53 | 262,500 | — | — |
| 2025-08-18 | $47.65 | $102.40 | 273,600 | — | — |
| 2025-08-15 | $47.30 | $101.65 | 395,800 | — | — |
| 2025-08-14 | $48.32 | $103.84 | 562,200 | — | — |
| 2025-08-13 | $48.43 | $104.08 | 537,900 | — | — |
| 2025-08-12 | $47.55 | $102.19 | 479,600 | — | — |
| 2025-08-11 | $45.48 | $97.74 | 368,800 | — | — |
| 2025-08-08 | $45.40 | $97.57 | 261,800 | — | — |
| 2025-08-07 | $44.78 | $96.24 | 288,500 | — | — |
| 2025-08-06 | $45.04 | $96.80 | 447,300 | — | — |
| 2025-08-05 | $45.64 | $98.08 | 366,200 | — | — |
| 2025-08-04 | $45.52 | $97.83 | 422,700 | — | — |
| 2025-08-01 | $44.83 | $96.34 | 573,300 | — | — |
| 2025-07-31 | $45.22 | $97.18 | 441,100 | — | — |
| 2025-07-30 | $45.87 | $98.58 | 361,600 | — | — |
| 2025-07-29 | $46.63 | $100.21 | 357,000 | — | — |
| 2025-07-28 | $46.78 | $100.53 | 360,700 | — | — |
| 2025-07-25 | $46.62 | $100.19 | 396,000 | — | — |
| 2025-07-24 | $46.96 | $100.92 | 604,100 | — | — |
| 2025-07-23 | $48.53 | $104.30 | 842,700 | — | — |
| 2025-07-22 | $47.89 | $102.92 | 478,100 | — | — |
| 2025-07-21 | $48.09 | $103.35 | 284,000 | — | — |
| 2025-07-18 | $48.20 | $103.59 | 434,600 | — | — |
| 2025-07-17 | $48.73 | $104.73 | 509,500 | — | — |
| 2025-07-16 | $48.06 | $103.29 | 680,500 | — | — |
| 2025-07-15 | $47.20 | $101.44 | 411,500 | — | — |
| 2025-07-14 | $49.26 | $105.86 | 589,100 | — | — |
| 2025-07-11 | $48.10 | $103.37 | 558,300 | — | — |
| 2025-07-10 | $48.47 | $104.17 | 331,800 | — | — |
| 2025-07-09 | $48.27 | $103.74 | 629,400 | — | — |
| 2025-07-08 | $47.54 | $102.17 | 314,400 | — | — |
| 2025-07-07 | $47.31 | $101.67 | 338,300 | — | — |
| 2025-07-03 | $47.97 | $103.09 | 355,200 | — | — |
| 2025-07-02 | $47.73 | $102.58 | 317,800 | — | — |
| 2025-07-01 | $46.96 | $100.92 | 309,300 | — | — |
| 2025-06-30 | $45.53 | $97.85 | 334,900 | — | — |
| 2025-06-27 | $45.67 | $98.15 | 583,700 | — | — |
| 2025-06-26 | $45.62 | $98.04 | 269,700 | — | — |
| 2025-06-25 | $44.80 | $96.28 | 353,500 | — | — |
| 2025-06-24 | $44.78 | $96.24 | 375,600 | — | — |
| 2025-06-23 | $44.54 | $95.72 | 399,900 | — | — |
| 2025-06-20 | $43.24 | $92.93 | 1,696,100 | — | — |
| 2025-06-18 | $42.96 | $92.33 | 765,000 | — | — |
| 2025-06-17 | $42.17 | $90.63 | 637,500 | — | — |
| 2025-06-16 | $42.91 | $92.22 | 551,700 | — | — |
| 2025-06-13 | $43.28 | $93.01 | 563,900 | — | — |
| 2025-06-12 | $44.60 | $95.85 | 407,600 | — | — |
| 2025-06-11 | $44.78 | $96.24 | 366,900 | — | — |
| 2025-06-10 | $45.03 | $96.77 | 355,900 | — | — |
| 2025-06-09 | $44.61 | $95.87 | 370,800 | — | — |
| 2025-06-06 | $44.37 | $95.36 | 325,300 | — | — |
| 2025-06-05 | $43.52 | $93.53 | 433,700 | — | — |
| 2025-06-04 | $43.13 | $92.69 | 722,700 | — | — |
| 2025-06-03 | $43.25 | $92.95 | 270,100 | — | — |
| 2025-06-02 | $42.62 | $91.59 | 279,600 | — | — |
| 2025-05-30 | $42.86 | $92.11 | 289,200 | — | — |
| 2025-05-29 | $43.04 | $92.50 | 271,700 | — | — |
| 2025-05-28 | $43.14 | $91.98 | 250,700 | — | — |
| 2025-05-27 | $44.05 | $93.92 | 244,800 | — | — |
| 2025-05-23 | $42.85 | $91.36 | 271,100 | — | — |
| 2025-05-22 | $43.12 | $91.94 | 288,200 | — | — |
| 2025-05-21 | $43.69 | $93.15 | 595,600 | — | — |
| 2025-05-20 | $44.57 | $95.03 | 347,400 | — | — |
| 2025-05-19 | $44.12 | $94.07 | 390,500 | — | — |
| 2025-05-16 | $44.22 | $94.28 | 365,500 | — | — |
| 2025-05-15 | $44.43 | $94.73 | 303,600 | — | — |
| 2025-05-14 | $44.32 | $94.50 | 317,700 | — | — |
| 2025-05-13 | $45.18 | $96.33 | 260,000 | — | — |
| 2025-05-12 | $45.18 | $96.33 | 458,800 | — | — |
| 2025-05-09 | $42.94 | $91.55 | 218,600 | — | — |
| 2025-05-08 | $43.43 | $92.60 | 467,400 | — | — |
| 2025-05-07 | $41.87 | $89.27 | 339,600 | — | — |
| 2025-05-06 | $42.23 | $90.04 | 260,700 | — | — |
| 2025-05-05 | $42.72 | $91.09 | 226,200 | — | — |
| 2025-05-02 | $42.94 | $91.55 | 273,300 | — | — |
| 2025-05-01 | $42.05 | $89.66 | 325,700 | — | — |
| 2025-04-30 | $41.69 | $88.89 | 347,900 | — | — |
| 2025-04-29 | $42.37 | $90.34 | 265,500 | — | — |
| 2025-04-28 | $42.01 | $89.57 | 446,100 | — | — |
| 2025-04-25 | $42.19 | $89.96 | 244,600 | — | — |
| 2025-04-24 | $42.65 | $90.94 | 368,300 | — | — |
| 2025-04-23 | $42.27 | $90.13 | 617,500 | — | — |
| 2025-04-22 | $41.35 | $88.16 | 915,800 | — | — |
| 2025-04-21 | $38.60 | $82.30 | 528,400 | — | — |
| 2025-04-17 | $38.63 | $82.37 | 582,000 | — | — |
| 2025-04-16 | $38.34 | $81.75 | 724,200 | — | — |
| 2025-04-15 | $38.32 | $81.70 | 395,500 | — | — |
| 2025-04-14 | $37.83 | $80.66 | 462,100 | — | — |
| 2025-04-11 | $37.32 | $79.57 | 538,100 | — | — |
| 2025-04-10 | $37.60 | $80.17 | 574,800 | — | — |
| 2025-04-09 | $40.15 | $85.61 | 858,000 | — | — |
| 2025-04-08 | $37.66 | $80.30 | 670,200 | — | — |
| 2025-04-07 | $37.84 | $80.68 | 742,600 | — | — |
| 2025-04-04 | $38.10 | $81.24 | 1,358,700 | — | — |
| 2025-04-03 | $38.62 | $82.34 | 658,200 | — | — |
| 2025-04-02 | $42.89 | $91.45 | 275,400 | — | — |
| 2025-04-01 | $42.82 | $91.30 | 398,200 | — | — |
| 2025-03-31 | $43.03 | $91.75 | 516,300 | — | — |
| 2025-03-28 | $42.63 | $90.89 | 225,200 | — | — |
| 2025-03-27 | $43.45 | $92.64 | 230,900 | — | — |
| 2025-03-26 | $43.60 | $92.96 | 314,900 | — | — |
| 2025-03-25 | $43.98 | $93.77 | 335,200 | — | — |
| 2025-03-24 | $44.25 | $94.35 | 330,700 | — | — |
| 2025-03-21 | $43.28 | $92.28 | 2,974,800 | — | — |
| 2025-03-20 | $43.14 | $91.98 | 352,600 | — | — |
| 2025-03-19 | $44.07 | $93.96 | 325,300 | — | — |
| 2025-03-18 | $43.73 | $93.24 | 375,500 | — | — |
| 2025-03-17 | $43.98 | $93.77 | 718,700 | — | — |
| 2025-03-14 | $43.37 | $92.47 | 265,000 | — | — |
| 2025-03-13 | $42.27 | $90.13 | 266,700 | — | — |
| 2025-03-12 | $42.52 | $90.66 | 320,500 | — | — |
| 2025-03-11 | $42.52 | $90.66 | 426,000 | — | — |
| 2025-03-10 | $43.39 | $92.51 | 407,100 | — | — |
| 2025-03-07 | $44.67 | $95.24 | 287,900 | — | — |
| 2025-03-06 | $44.46 | $94.80 | 364,000 | — | — |
| 2025-03-05 | $44.62 | $95.14 | 386,300 | — | — |
| 2025-03-04 | $45.24 | $96.46 | 447,700 | — | — |
| 2025-03-03 | $47.10 | $100.42 | 423,200 | — | — |
| 2025-02-28 | $46.95 | $100.10 | 462,700 | — | — |
| 2025-02-27 | $46.12 | $98.34 | 275,700 | — | — |
| 2025-02-26 | $46.27 | $97.93 | 380,100 | — | — |
| 2025-02-25 | $46.52 | $98.46 | 506,700 | — | — |
| 2025-02-24 | $45.74 | $96.81 | 390,000 | — | — |
| 2025-02-21 | $45.86 | $97.06 | 389,100 | — | — |
| 2025-02-20 | $46.50 | $98.42 | 267,600 | — | — |
| 2025-02-19 | $46.87 | $99.20 | 258,900 | — | — |
| 2025-02-18 | $46.87 | $99.20 | 316,900 | — | — |
| 2025-02-14 | $46.58 | $98.59 | 193,300 | — | — |
| 2025-02-13 | $46.59 | $98.61 | 253,100 | — | — |
| 2025-02-12 | $45.86 | $97.06 | 289,900 | — | — |
| 2025-02-11 | $47.13 | $99.75 | 274,200 | — | — |
| 2025-02-10 | $46.36 | $98.12 | 292,800 | — | — |
| 2025-02-07 | $46.77 | $98.99 | 377,100 | — | — |
| 2025-02-06 | $47.60 | $100.74 | 261,700 | — | — |
| 2025-02-05 | $47.16 | $99.81 | 354,600 | — | — |
| 2025-02-04 | $47.18 | $99.86 | 328,200 | — | — |
| 2025-02-03 | $46.56 | $98.54 | 233,400 | — | — |
| 2025-01-31 | $47.49 | $100.51 | 305,200 | — | — |
| 2025-01-30 | $47.42 | $100.36 | 219,100 | — | — |
| 2025-01-29 | $47.18 | $99.86 | 331,700 | — | — |
| 2025-01-28 | $47.30 | $100.11 | 322,800 | — | — |
| 2025-01-27 | $47.76 | $101.08 | 375,000 | — | — |
| 2025-01-24 | $46.81 | $99.07 | 375,000 | — | — |
| 2025-01-23 | $46.89 | $99.24 | 703,500 | — | — |
| 2025-01-22 | $48.78 | $103.24 | 573,700 | — | — |
| 2025-01-21 | $48.76 | $103.20 | 293,200 | — | — |
| 2025-01-17 | $48.33 | $102.29 | 228,500 | — | — |
| 2025-01-16 | $47.94 | $101.46 | 263,800 | — | — |
| 2025-01-15 | $48.55 | $102.76 | 233,500 | — | — |
| 2025-01-14 | $47.69 | $100.94 | 673,100 | — | — |
| 2025-01-13 | $45.92 | $97.19 | 314,600 | — | — |
| 2025-01-10 | $45.58 | $96.47 | 350,100 | — | — |
| 2025-01-08 | $47.08 | $99.64 | 277,600 | — | — |
| 2025-01-07 | $46.99 | $99.45 | 334,900 | — | — |
| 2025-01-06 | $47.47 | $100.47 | 222,500 | — | — |
| 2025-01-03 | $47.54 | $100.62 | 218,000 | — | — |
| 2025-01-02 | $47.10 | $99.69 | 278,000 | — | — |