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
- 1985-11-26 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 | $57.44 | $208.30 | 209,800 | — | — |
| 2025-12-30 | $57.89 | $209.93 | 133,900 | — | — |
| 2025-12-29 | $58.85 | $213.41 | 127,100 | — | — |
| 2025-12-26 | $59.04 | $214.10 | 92,700 | — | — |
| 2025-12-24 | $59.08 | $214.24 | 76,200 | — | — |
| 2025-12-23 | $59.29 | $215.00 | 175,000 | — | — |
| 2025-12-22 | $59.33 | $215.15 | 276,400 | — | — |
| 2025-12-19 | $60.31 | $218.70 | 778,000 | — | — |
| 2025-12-18 | $60.71 | $220.15 | 216,000 | — | — |
| 2025-12-17 | $60.69 | $220.08 | 200,700 | — | — |
| 2025-12-16 | $59.81 | $216.89 | 290,500 | — | — |
| 2025-12-15 | $60.18 | $218.23 | 229,800 | — | — |
| 2025-12-12 | $60.03 | $217.69 | 181,800 | — | — |
| 2025-12-11 | $60.70 | $218.41 | 240,600 | — | — |
| 2025-12-10 | $60.18 | $216.54 | 322,600 | — | — |
| 2025-12-09 | $58.61 | $210.89 | 188,100 | — | — |
| 2025-12-08 | $59.40 | $213.74 | 274,600 | — | — |
| 2025-12-05 | $58.67 | $211.11 | 152,500 | — | — |
| 2025-12-04 | $58.55 | $210.68 | 179,000 | — | — |
| 2025-12-03 | $58.56 | $210.71 | 199,600 | — | — |
| 2025-12-02 | $57.72 | $207.69 | 157,100 | — | — |
| 2025-12-01 | $57.99 | $208.66 | 232,000 | — | — |
| 2025-11-28 | $56.76 | $204.24 | 175,300 | — | — |
| 2025-11-26 | $57.32 | $206.25 | 352,200 | — | — |
| 2025-11-25 | $57.99 | $208.66 | 249,400 | — | — |
| 2025-11-24 | $56.68 | $203.95 | 182,000 | — | — |
| 2025-11-21 | $56.98 | $205.03 | 213,600 | — | — |
| 2025-11-20 | $54.87 | $197.44 | 388,500 | — | — |
| 2025-11-19 | $54.25 | $195.20 | 237,000 | — | — |
| 2025-11-18 | $53.67 | $193.12 | 336,000 | — | — |
| 2025-11-17 | $54.68 | $196.75 | 250,200 | — | — |
| 2025-11-14 | $56.48 | $203.23 | 136,300 | — | — |
| 2025-11-13 | $56.27 | $202.47 | 181,100 | — | — |
| 2025-11-12 | $57.12 | $205.53 | 201,200 | — | — |
| 2025-11-11 | $57.36 | $206.39 | 97,900 | — | — |
| 2025-11-10 | $56.45 | $203.12 | 180,200 | — | — |
| 2025-11-07 | $56.85 | $204.56 | 157,400 | — | — |
| 2025-11-06 | $56.28 | $202.51 | 226,500 | — | — |
| 2025-11-05 | $56.69 | $203.98 | 159,500 | — | — |
| 2025-11-04 | $55.69 | $200.39 | 264,300 | — | — |
| 2025-11-03 | $55.95 | $201.32 | 303,600 | — | — |
| 2025-10-31 | $55.48 | $199.63 | 287,700 | — | — |
| 2025-10-30 | $56.07 | $201.75 | 232,300 | — | — |
| 2025-10-29 | $55.97 | $201.39 | 293,800 | — | — |
| 2025-10-28 | $57.36 | $206.39 | 189,800 | — | — |
| 2025-10-27 | $57.38 | $206.47 | 219,100 | — | — |
| 2025-10-24 | $57.39 | $206.50 | 134,000 | — | — |
| 2025-10-23 | $56.59 | $203.62 | 156,100 | — | — |
| 2025-10-22 | $56.34 | $202.72 | 180,500 | — | — |
| 2025-10-21 | $56.18 | $202.15 | 260,900 | — | — |
| 2025-10-20 | $56.04 | $201.65 | 232,100 | — | — |
| 2025-10-17 | $55.63 | $200.17 | 235,200 | — | — |
| 2025-10-16 | $55.01 | $197.94 | 316,700 | — | — |
| 2025-10-15 | $57.59 | $207.22 | 180,400 | — | — |
| 2025-10-14 | $58.48 | $210.42 | 190,200 | — | — |
| 2025-10-13 | $56.19 | $202.18 | 180,600 | — | — |
| 2025-10-10 | $55.40 | $199.34 | 290,900 | — | — |
| 2025-10-09 | $57.01 | $205.14 | 249,300 | — | — |
| 2025-10-08 | $57.91 | $208.37 | 178,000 | — | — |
| 2025-10-07 | $58.22 | $209.49 | 175,300 | — | — |
| 2025-10-06 | $59.01 | $212.33 | 188,300 | — | — |
| 2025-10-03 | $58.76 | $211.43 | 209,600 | — | — |
| 2025-10-02 | $57.88 | $208.27 | 158,500 | — | — |
| 2025-10-01 | $58.23 | $209.53 | 170,200 | — | — |
| 2025-09-30 | $58.64 | $211.00 | 234,400 | — | — |
| 2025-09-29 | $59.00 | $212.30 | 173,400 | — | — |
| 2025-09-26 | $59.72 | $214.89 | 166,600 | — | — |
| 2025-09-25 | $59.57 | $214.35 | 138,900 | — | — |
| 2025-09-24 | $59.94 | $215.68 | 180,000 | — | — |
| 2025-09-23 | $60.25 | $216.79 | 250,700 | — | — |
| 2025-09-22 | $60.01 | $215.93 | 233,900 | — | — |
| 2025-09-19 | $60.61 | $218.09 | 1,222,300 | — | — |
| 2025-09-18 | $62.05 | $223.27 | 562,900 | — | — |
| 2025-09-17 | $59.75 | $214.99 | 667,300 | — | — |
| 2025-09-16 | $58.16 | $209.27 | 280,000 | — | — |
| 2025-09-15 | $58.03 | $208.81 | 207,000 | — | — |
| 2025-09-12 | $58.88 | $211.86 | 131,900 | — | — |
| 2025-09-11 | $59.60 | $212.76 | 192,500 | — | — |
| 2025-09-10 | $59.14 | $211.12 | 144,800 | — | — |
| 2025-09-09 | $59.13 | $211.09 | 176,800 | — | — |
| 2025-09-08 | $60.23 | $215.01 | 225,700 | — | — |
| 2025-09-05 | $59.92 | $213.91 | 149,400 | — | — |
| 2025-09-04 | $60.82 | $217.12 | 175,800 | — | — |
| 2025-09-03 | $59.36 | $211.91 | 165,900 | — | — |
| 2025-09-02 | $59.37 | $211.94 | 165,500 | — | — |
| 2025-08-29 | $59.89 | $213.80 | 192,700 | — | — |
| 2025-08-28 | $60.54 | $216.12 | 221,300 | — | — |
| 2025-08-27 | $61.11 | $218.15 | 206,700 | — | — |
| 2025-08-26 | $60.97 | $217.65 | 245,300 | — | — |
| 2025-08-25 | $60.69 | $216.65 | 238,900 | — | — |
| 2025-08-22 | $60.23 | $215.01 | 301,900 | — | — |
| 2025-08-21 | $57.20 | $204.20 | 197,900 | — | — |
| 2025-08-20 | $57.14 | $203.98 | 136,600 | — | — |
| 2025-08-19 | $57.10 | $203.84 | 169,900 | — | — |
| 2025-08-18 | $57.14 | $203.98 | 319,300 | — | — |
| 2025-08-15 | $56.42 | $201.41 | 271,400 | — | — |
| 2025-08-14 | $58.30 | $208.12 | 293,600 | — | — |
| 2025-08-13 | $58.83 | $210.01 | 375,600 | — | — |
| 2025-08-12 | $58.84 | $210.05 | 941,100 | — | — |
| 2025-08-11 | $56.55 | $201.88 | 824,000 | — | — |
| 2025-08-08 | $54.38 | $194.13 | 309,800 | — | — |
| 2025-08-07 | $53.55 | $191.17 | 378,600 | — | — |
| 2025-08-06 | $53.15 | $189.74 | 287,200 | — | — |
| 2025-08-05 | $52.86 | $188.70 | 299,000 | — | — |
| 2025-08-04 | $52.40 | $187.06 | 277,600 | — | — |
| 2025-08-01 | $51.46 | $183.70 | 258,300 | — | — |
| 2025-07-31 | $52.70 | $188.13 | 321,300 | — | — |
| 2025-07-30 | $53.29 | $190.24 | 262,100 | — | — |
| 2025-07-29 | $54.00 | $192.77 | 216,400 | — | — |
| 2025-07-28 | $54.21 | $193.52 | 266,700 | — | — |
| 2025-07-25 | $54.29 | $193.81 | 301,900 | — | — |
| 2025-07-24 | $54.46 | $194.41 | 239,500 | — | — |
| 2025-07-23 | $55.39 | $197.73 | 290,100 | — | — |
| 2025-07-22 | $55.77 | $199.09 | 481,300 | — | — |
| 2025-07-21 | $57.92 | $206.77 | 218,900 | — | — |
| 2025-07-18 | $58.43 | $208.59 | 263,800 | — | — |
| 2025-07-17 | $58.40 | $208.48 | 278,300 | — | — |
| 2025-07-16 | $56.99 | $203.45 | 245,800 | — | — |
| 2025-07-15 | $56.40 | $201.34 | 265,500 | — | — |
| 2025-07-14 | $58.37 | $208.37 | 386,000 | — | — |
| 2025-07-11 | $58.15 | $207.59 | 297,700 | — | — |
| 2025-07-10 | $59.50 | $212.41 | 292,300 | — | — |
| 2025-07-09 | $59.63 | $212.87 | 197,800 | — | — |
| 2025-07-08 | $59.46 | $212.26 | 261,400 | — | — |
| 2025-07-07 | $59.11 | $211.01 | 197,100 | — | — |
| 2025-07-03 | $60.08 | $214.48 | 102,900 | — | — |
| 2025-07-02 | $59.17 | $211.23 | 300,400 | — | — |
| 2025-07-01 | $58.53 | $208.94 | 200,900 | — | — |
| 2025-06-30 | $56.87 | $203.02 | 153,900 | — | — |
| 2025-06-27 | $57.11 | $203.87 | 551,400 | — | — |
| 2025-06-26 | $57.15 | $204.02 | 136,800 | — | — |
| 2025-06-25 | $55.84 | $199.34 | 127,700 | — | — |
| 2025-06-24 | $56.21 | $200.66 | 142,200 | — | — |
| 2025-06-23 | $55.81 | $199.23 | 205,300 | — | — |
| 2025-06-20 | $54.06 | $192.99 | 369,100 | — | — |
| 2025-06-18 | $54.25 | $193.66 | 162,400 | — | — |
| 2025-06-17 | $53.94 | $192.56 | 118,900 | — | — |
| 2025-06-16 | $54.91 | $196.02 | 154,300 | — | — |
| 2025-06-13 | $55.13 | $196.81 | 170,800 | — | — |
| 2025-06-12 | $57.11 | $202.23 | 104,500 | — | — |
| 2025-06-11 | $57.26 | $202.76 | 183,900 | — | — |
| 2025-06-10 | $57.97 | $205.28 | 104,200 | — | — |
| 2025-06-09 | $57.27 | $202.80 | 181,200 | — | — |
| 2025-06-06 | $56.63 | $200.53 | 114,200 | — | — |
| 2025-06-05 | $55.61 | $196.92 | 160,900 | — | — |
| 2025-06-04 | $55.88 | $197.88 | 155,700 | — | — |
| 2025-06-03 | $56.38 | $199.65 | 171,700 | — | — |
| 2025-06-02 | $55.40 | $196.18 | 159,100 | — | — |
| 2025-05-30 | $56.24 | $199.15 | 189,700 | — | — |
| 2025-05-29 | $56.68 | $200.71 | 146,300 | — | — |
| 2025-05-28 | $56.12 | $198.73 | 143,900 | — | — |
| 2025-05-27 | $56.84 | $201.28 | 145,600 | — | — |
| 2025-05-23 | $55.66 | $197.10 | 155,100 | — | — |
| 2025-05-22 | $56.03 | $198.41 | 152,200 | — | — |
| 2025-05-21 | $56.42 | $199.79 | 275,300 | — | — |
| 2025-05-20 | $58.04 | $205.53 | 129,900 | — | — |
| 2025-05-19 | $57.81 | $204.71 | 159,800 | — | — |
| 2025-05-16 | $58.07 | $205.63 | 215,500 | — | — |
| 2025-05-15 | $57.92 | $205.10 | 164,700 | — | — |
| 2025-05-14 | $57.53 | $203.72 | 190,800 | — | — |
| 2025-05-13 | $57.78 | $204.61 | 192,400 | — | — |
| 2025-05-12 | $58.16 | $205.95 | 200,900 | — | — |
| 2025-05-09 | $56.50 | $200.07 | 112,300 | — | — |
| 2025-05-08 | $56.82 | $201.21 | 123,800 | — | — |
| 2025-05-07 | $55.87 | $197.84 | 159,600 | — | — |
| 2025-05-06 | $55.84 | $197.74 | 161,500 | — | — |
| 2025-05-05 | $56.36 | $199.58 | 170,200 | — | — |
| 2025-05-02 | $56.85 | $201.31 | 298,400 | — | — |
| 2025-05-01 | $55.07 | $195.01 | 328,300 | — | — |
| 2025-04-30 | $54.59 | $193.31 | 405,000 | — | — |
| 2025-04-29 | $54.50 | $192.99 | 347,200 | — | — |
| 2025-04-28 | $55.65 | $197.06 | 203,800 | — | — |
| 2025-04-25 | $55.23 | $195.58 | 149,900 | — | — |
| 2025-04-24 | $55.72 | $197.31 | 274,600 | — | — |
| 2025-04-23 | $55.23 | $195.58 | 193,200 | — | — |
| 2025-04-22 | $54.16 | $191.79 | 215,200 | — | — |
| 2025-04-21 | $52.54 | $186.05 | 220,900 | — | — |
| 2025-04-17 | $53.38 | $189.02 | 274,500 | — | — |
| 2025-04-16 | $53.27 | $188.63 | 323,300 | — | — |
| 2025-04-15 | $53.08 | $187.96 | 191,900 | — | — |
| 2025-04-14 | $52.25 | $185.02 | 301,700 | — | — |
| 2025-04-11 | $51.47 | $182.26 | 271,200 | — | — |
| 2025-04-10 | $51.47 | $182.26 | 304,600 | — | — |
| 2025-04-09 | $54.31 | $192.32 | 403,000 | — | — |
| 2025-04-08 | $50.88 | $180.17 | 276,400 | — | — |
| 2025-04-07 | $51.21 | $181.34 | 372,500 | — | — |
| 2025-04-04 | $51.56 | $182.58 | 410,100 | — | — |
| 2025-04-03 | $53.27 | $188.63 | 393,200 | — | — |
| 2025-04-02 | $57.52 | $203.68 | 250,600 | — | — |
| 2025-04-01 | $56.85 | $201.31 | 235,500 | — | — |
| 2025-03-31 | $56.86 | $201.35 | 214,400 | — | — |
| 2025-03-28 | $56.75 | $200.96 | 116,000 | — | — |
| 2025-03-27 | $57.87 | $204.92 | 153,600 | — | — |
| 2025-03-26 | $58.11 | $205.77 | 122,200 | — | — |
| 2025-03-25 | $58.27 | $206.34 | 196,200 | — | — |
| 2025-03-24 | $58.30 | $206.45 | 192,400 | — | — |
| 2025-03-21 | $57.59 | $203.93 | 684,700 | — | — |
| 2025-03-20 | $57.16 | $202.41 | 206,500 | — | — |
| 2025-03-19 | $57.98 | $205.31 | 324,900 | — | — |
| 2025-03-18 | $58.10 | $205.74 | 302,500 | — | — |
| 2025-03-17 | $57.12 | $202.27 | 244,000 | — | — |
| 2025-03-14 | $57.23 | $202.66 | 191,100 | — | — |
| 2025-03-13 | $56.08 | $196.96 | 192,000 | — | — |
| 2025-03-12 | $57.08 | $200.47 | 259,200 | — | — |
| 2025-03-11 | $56.30 | $197.73 | 302,300 | — | — |
| 2025-03-10 | $56.63 | $198.89 | 245,200 | — | — |
| 2025-03-07 | $59.56 | $209.18 | 240,000 | — | — |
| 2025-03-06 | $59.53 | $209.07 | 215,900 | — | — |
| 2025-03-05 | $59.94 | $210.51 | 360,100 | — | — |
| 2025-03-04 | $60.66 | $213.04 | 324,700 | — | — |
| 2025-03-03 | $64.04 | $224.91 | 270,900 | — | — |
| 2025-02-28 | $63.29 | $222.28 | 325,300 | — | — |
| 2025-02-27 | $63.12 | $221.68 | 122,500 | — | — |
| 2025-02-26 | $63.13 | $221.72 | 193,900 | — | — |
| 2025-02-25 | $62.87 | $220.80 | 226,100 | — | — |
| 2025-02-24 | $62.28 | $218.73 | 166,200 | — | — |
| 2025-02-21 | $63.15 | $221.79 | 259,400 | — | — |
| 2025-02-20 | $63.94 | $224.56 | 153,900 | — | — |
| 2025-02-19 | $65.14 | $228.78 | 155,100 | — | — |
| 2025-02-18 | $65.53 | $230.15 | 156,800 | — | — |
| 2025-02-14 | $65.05 | $228.46 | 83,600 | — | — |
| 2025-02-13 | $65.20 | $228.99 | 123,100 | — | — |
| 2025-02-12 | $64.71 | $227.27 | 188,900 | — | — |
| 2025-02-11 | $67.01 | $235.34 | 168,500 | — | — |
| 2025-02-10 | $66.22 | $232.57 | 233,100 | — | — |
| 2025-02-07 | $66.89 | $234.92 | 247,600 | — | — |
| 2025-02-06 | $67.99 | $238.78 | 163,500 | — | — |
| 2025-02-05 | $67.10 | $235.66 | 136,700 | — | — |
| 2025-02-04 | $66.64 | $234.04 | 165,400 | — | — |
| 2025-02-03 | $64.40 | $226.18 | 184,100 | — | — |
| 2025-01-31 | $65.53 | $230.15 | 323,300 | — | — |
| 2025-01-30 | $65.56 | $230.25 | 151,600 | — | — |
| 2025-01-29 | $65.02 | $228.35 | 213,600 | — | — |
| 2025-01-28 | $65.34 | $229.48 | 217,800 | — | — |
| 2025-01-27 | $66.30 | $232.85 | 267,100 | — | — |
| 2025-01-24 | $65.65 | $230.57 | 286,100 | — | — |
| 2025-01-23 | $64.99 | $228.25 | 289,600 | — | — |
| 2025-01-22 | $64.87 | $227.83 | 433,400 | — | — |
| 2025-01-21 | $65.33 | $229.44 | 298,800 | — | — |
| 2025-01-17 | $63.26 | $222.17 | 301,600 | — | — |
| 2025-01-16 | $62.60 | $219.85 | 291,100 | — | — |
| 2025-01-15 | $62.42 | $219.22 | 188,700 | — | — |
| 2025-01-14 | $61.60 | $216.34 | 143,100 | — | — |
| 2025-01-13 | $59.58 | $209.25 | 166,800 | — | — |
| 2025-01-10 | $58.68 | $206.09 | 298,800 | — | — |
| 2025-01-08 | $60.49 | $212.44 | 169,000 | — | — |
| 2025-01-07 | $60.39 | $212.09 | 224,800 | — | — |
| 2025-01-06 | $61.56 | $216.20 | 165,700 | — | — |
| 2025-01-03 | $61.97 | $217.64 | 139,100 | — | — |
| 2025-01-02 | $61.07 | $214.48 | 200,800 | — | — |