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
- 1989-07-20 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 | $35.98 | $46.36 | 954,800 | — | — |
| 2025-12-30 | $36.37 | $46.86 | 1,328,100 | — | — |
| 2025-12-29 | $36.47 | $46.99 | 1,312,700 | — | — |
| 2025-12-26 | $36.55 | $47.10 | 815,600 | — | — |
| 2025-12-24 | $36.60 | $47.16 | 400,400 | — | — |
| 2025-12-23 | $36.66 | $47.24 | 1,512,600 | — | — |
| 2025-12-22 | $36.58 | $47.13 | 1,272,200 | — | — |
| 2025-12-19 | $36.80 | $47.42 | 4,499,800 | — | — |
| 2025-12-18 | $36.17 | $46.61 | 2,319,700 | — | — |
| 2025-12-17 | $35.76 | $46.08 | 1,296,800 | — | — |
| 2025-12-16 | $36.83 | $47.46 | 3,233,400 | — | — |
| 2025-12-15 | $34.80 | $44.84 | 2,630,600 | — | — |
| 2025-12-12 | $35.65 | $45.94 | 2,317,700 | — | — |
| 2025-12-11 | $36.88 | $47.52 | 3,122,900 | — | — |
| 2025-12-10 | $37.91 | $48.85 | 2,365,800 | — | — |
| 2025-12-09 | $38.22 | $49.25 | 1,331,500 | — | — |
| 2025-12-08 | $38.42 | $49.51 | 1,441,900 | — | — |
| 2025-12-05 | $38.42 | $49.51 | 1,465,800 | — | — |
| 2025-12-04 | $38.90 | $50.12 | 1,728,800 | — | — |
| 2025-12-03 | $37.69 | $48.56 | 2,438,400 | — | — |
| 2025-12-02 | $38.19 | $49.21 | 1,110,900 | — | — |
| 2025-12-01 | $37.95 | $48.90 | 1,378,300 | — | — |
| 2025-11-28 | $38.10 | $49.09 | 659,000 | — | — |
| 2025-11-26 | $38.21 | $49.23 | 1,487,100 | — | — |
| 2025-11-25 | $37.76 | $48.65 | 1,602,800 | — | — |
| 2025-11-24 | $37.12 | $47.83 | 1,598,500 | — | — |
| 2025-11-21 | $36.89 | $47.53 | 1,756,800 | — | — |
| 2025-11-20 | $34.86 | $44.92 | 1,529,500 | — | — |
| 2025-11-19 | $36.10 | $46.52 | 1,878,700 | — | — |
| 2025-11-18 | $35.91 | $46.27 | 1,704,500 | — | — |
| 2025-11-17 | $35.98 | $46.36 | 2,195,300 | — | — |
| 2025-11-14 | $36.77 | $47.38 | 1,654,400 | — | — |
| 2025-11-13 | $37.05 | $47.74 | 2,007,100 | — | — |
| 2025-11-12 | $38.18 | $49.09 | 1,412,000 | — | — |
| 2025-11-11 | $38.40 | $49.37 | 2,044,100 | — | — |
| 2025-11-10 | $38.58 | $49.60 | 2,283,900 | — | — |
| 2025-11-07 | $39.27 | $50.49 | 1,852,200 | — | — |
| 2025-11-06 | $39.54 | $50.83 | 1,554,600 | — | — |
| 2025-11-05 | $40.50 | $52.07 | 1,954,000 | — | — |
| 2025-11-04 | $40.00 | $51.43 | 1,541,000 | — | — |
| 2025-11-03 | $41.70 | $53.61 | 2,575,800 | — | — |
| 2025-10-31 | $41.39 | $53.21 | 2,975,800 | — | — |
| 2025-10-30 | $41.31 | $53.11 | 4,430,300 | — | — |
| 2025-10-29 | $47.44 | $60.99 | 2,587,100 | — | — |
| 2025-10-28 | $47.29 | $60.80 | 1,350,600 | — | — |
| 2025-10-27 | $48.28 | $62.07 | 1,123,300 | — | — |
| 2025-10-24 | $48.35 | $62.16 | 966,700 | — | — |
| 2025-10-23 | $48.04 | $61.76 | 1,535,600 | — | — |
| 2025-10-22 | $46.29 | $59.51 | 2,285,400 | — | — |
| 2025-10-21 | $48.27 | $62.06 | 2,763,400 | — | — |
| 2025-10-20 | $47.31 | $60.82 | 1,714,200 | — | — |
| 2025-10-17 | $46.04 | $59.19 | 1,001,400 | — | — |
| 2025-10-16 | $46.32 | $59.55 | 1,029,300 | — | — |
| 2025-10-15 | $45.79 | $58.87 | 1,788,000 | — | — |
| 2025-10-14 | $45.23 | $58.15 | 1,417,900 | — | — |
| 2025-10-13 | $43.74 | $56.23 | 1,949,900 | — | — |
| 2025-10-10 | $40.78 | $52.43 | 4,846,100 | — | — |
| 2025-10-09 | $46.57 | $59.87 | 865,500 | — | — |
| 2025-10-08 | $46.75 | $60.10 | 1,321,700 | — | — |
| 2025-10-07 | $45.95 | $59.08 | 1,248,200 | — | — |
| 2025-10-06 | $46.87 | $60.26 | 1,313,700 | — | — |
| 2025-10-03 | $46.30 | $59.53 | 1,356,500 | — | — |
| 2025-10-02 | $45.64 | $58.68 | 1,355,200 | — | — |
| 2025-10-01 | $45.83 | $58.92 | 1,703,700 | — | — |
| 2025-09-30 | $45.30 | $58.24 | 1,552,300 | — | — |
| 2025-09-29 | $45.55 | $58.56 | 1,804,300 | — | — |
| 2025-09-26 | $45.79 | $58.87 | 1,968,300 | — | — |
| 2025-09-25 | $44.87 | $57.69 | 1,270,000 | — | — |
| 2025-09-24 | $45.52 | $58.52 | 1,386,400 | — | — |
| 2025-09-23 | $46.43 | $59.69 | 1,742,200 | — | — |
| 2025-09-22 | $46.54 | $59.83 | 1,770,700 | — | — |
| 2025-09-19 | $46.48 | $59.76 | 4,087,900 | — | — |
| 2025-09-18 | $46.19 | $59.38 | 3,678,900 | — | — |
| 2025-09-17 | $44.08 | $56.67 | 1,567,800 | — | — |
| 2025-09-16 | $44.24 | $56.88 | 2,089,100 | — | — |
| 2025-09-15 | $44.16 | $56.77 | 1,818,100 | — | — |
| 2025-09-12 | $44.39 | $57.07 | 1,405,600 | — | — |
| 2025-09-11 | $44.95 | $57.79 | 3,125,200 | — | — |
| 2025-09-10 | $44.40 | $57.08 | 1,499,600 | — | — |
| 2025-09-09 | $44.36 | $57.03 | 1,607,600 | — | — |
| 2025-09-08 | $44.61 | $57.35 | 1,723,800 | — | — |
| 2025-09-05 | $44.94 | $57.78 | 2,072,000 | — | — |
| 2025-09-04 | $44.27 | $56.92 | 1,582,900 | — | — |
| 2025-09-03 | $43.97 | $56.53 | 1,408,300 | — | — |
| 2025-09-02 | $44.27 | $56.92 | 2,610,800 | — | — |
| 2025-08-29 | $43.94 | $56.49 | 1,338,200 | — | — |
| 2025-08-28 | $44.03 | $56.61 | 1,858,400 | — | — |
| 2025-08-27 | $44.25 | $56.89 | 2,234,600 | — | — |
| 2025-08-26 | $43.89 | $56.43 | 2,521,300 | — | — |
| 2025-08-25 | $44.02 | $56.59 | 1,759,000 | — | — |
| 2025-08-22 | $44.76 | $57.55 | 1,594,800 | — | — |
| 2025-08-21 | $42.74 | $54.95 | 1,707,200 | — | — |
| 2025-08-20 | $42.71 | $54.91 | 1,660,300 | — | — |
| 2025-08-19 | $43.40 | $55.80 | 2,213,700 | — | — |
| 2025-08-18 | $43.01 | $55.30 | 1,701,600 | — | — |
| 2025-08-15 | $42.70 | $54.90 | 1,964,800 | — | — |
| 2025-08-14 | $43.52 | $55.95 | 3,109,700 | — | — |
| 2025-08-13 | $44.18 | $56.70 | 2,452,400 | — | — |
| 2025-08-12 | $42.20 | $54.16 | 2,074,300 | — | — |
| 2025-08-11 | $40.47 | $51.94 | 1,554,900 | — | — |
| 2025-08-08 | $40.91 | $52.50 | 1,457,900 | — | — |
| 2025-08-07 | $41.36 | $53.08 | 1,917,200 | — | — |
| 2025-08-06 | $40.89 | $52.48 | 2,455,100 | — | — |
| 2025-08-05 | $41.86 | $53.72 | 3,388,700 | — | — |
| 2025-08-04 | $41.43 | $53.17 | 2,374,700 | — | — |
| 2025-08-01 | $40.47 | $51.94 | 3,512,900 | — | — |
| 2025-07-31 | $40.77 | $52.32 | 7,008,200 | — | — |
| 2025-07-30 | $33.76 | $43.33 | 2,167,800 | — | — |
| 2025-07-29 | $34.26 | $43.97 | 2,127,000 | — | — |
| 2025-07-28 | $34.63 | $44.44 | 1,648,200 | — | — |
| 2025-07-25 | $34.08 | $43.74 | 1,263,000 | — | — |
| 2025-07-24 | $34.17 | $43.85 | 1,666,200 | — | — |
| 2025-07-23 | $34.61 | $44.42 | 2,109,700 | — | — |
| 2025-07-22 | $34.26 | $43.97 | 1,336,100 | — | — |
| 2025-07-21 | $33.73 | $43.29 | 2,199,700 | — | — |
| 2025-07-18 | $34.07 | $43.72 | 1,987,100 | — | — |
| 2025-07-17 | $33.81 | $43.39 | 1,090,300 | — | — |
| 2025-07-16 | $33.32 | $42.76 | 1,206,100 | — | — |
| 2025-07-15 | $33.22 | $42.63 | 1,186,400 | — | — |
| 2025-07-14 | $33.78 | $43.35 | 1,259,500 | — | — |
| 2025-07-11 | $34.34 | $44.07 | 3,036,600 | — | — |
| 2025-07-10 | $34.74 | $44.58 | 2,943,300 | — | — |
| 2025-07-09 | $33.32 | $42.76 | 2,151,600 | — | — |
| 2025-07-08 | $33.13 | $42.52 | 1,725,600 | — | — |
| 2025-07-07 | $31.85 | $40.87 | 1,397,600 | — | — |
| 2025-07-03 | $32.52 | $41.73 | 1,385,900 | — | — |
| 2025-07-02 | $32.78 | $42.07 | 1,156,000 | — | — |
| 2025-07-01 | $32.05 | $41.13 | 1,421,900 | — | — |
| 2025-06-30 | $31.72 | $40.71 | 1,679,600 | — | — |
| 2025-06-27 | $31.46 | $40.37 | 2,909,600 | — | — |
| 2025-06-26 | $31.60 | $40.55 | 1,374,600 | — | — |
| 2025-06-25 | $30.78 | $39.50 | 1,512,100 | — | — |
| 2025-06-24 | $30.71 | $39.41 | 1,622,200 | — | — |
| 2025-06-23 | $29.83 | $38.28 | 1,550,900 | — | — |
| 2025-06-20 | $29.61 | $38.00 | 2,067,100 | — | — |
| 2025-06-18 | $29.97 | $38.46 | 1,316,900 | — | — |
| 2025-06-17 | $29.90 | $38.37 | 1,242,800 | — | — |
| 2025-06-16 | $30.54 | $39.19 | 1,317,400 | — | — |
| 2025-06-13 | $30.15 | $38.69 | 2,224,200 | — | — |
| 2025-06-12 | $30.60 | $39.27 | 1,528,400 | — | — |
| 2025-06-11 | $30.84 | $39.58 | 1,462,300 | — | — |
| 2025-06-10 | $31.43 | $40.34 | 1,707,700 | — | — |
| 2025-06-09 | $31.14 | $39.96 | 1,929,600 | — | — |
| 2025-06-06 | $30.28 | $38.86 | 1,779,100 | — | — |
| 2025-06-05 | $30.24 | $38.81 | 1,854,200 | — | — |
| 2025-06-04 | $29.82 | $38.27 | 1,800,900 | — | — |
| 2025-06-03 | $30.53 | $39.18 | 1,399,500 | — | — |
| 2025-06-02 | $29.68 | $38.09 | 1,476,000 | — | — |
| 2025-05-30 | $29.97 | $38.46 | 1,623,800 | — | — |
| 2025-05-29 | $30.72 | $39.42 | 1,018,600 | — | — |
| 2025-05-28 | $30.32 | $38.91 | 1,342,800 | — | — |
| 2025-05-27 | $30.72 | $39.42 | 1,410,300 | — | — |
| 2025-05-23 | $29.72 | $38.14 | 2,310,400 | — | — |
| 2025-05-22 | $29.89 | $38.36 | 1,687,400 | — | — |
| 2025-05-21 | $29.68 | $38.09 | 2,212,200 | — | — |
| 2025-05-20 | $30.97 | $39.74 | 1,175,200 | — | — |
| 2025-05-19 | $30.99 | $39.77 | 1,306,200 | — | — |
| 2025-05-16 | $31.58 | $40.53 | 1,607,100 | — | — |
| 2025-05-15 | $31.61 | $40.57 | 1,575,500 | — | — |
| 2025-05-14 | $32.07 | $41.05 | 2,386,500 | — | — |
| 2025-05-13 | $31.61 | $40.46 | 1,805,200 | — | — |
| 2025-05-12 | $31.62 | $40.48 | 1,929,600 | — | — |
| 2025-05-09 | $29.47 | $37.73 | 2,988,100 | — | — |
| 2025-05-08 | $29.42 | $37.66 | 1,996,400 | — | — |
| 2025-05-07 | $28.41 | $36.37 | 2,075,600 | — | — |
| 2025-05-06 | $27.83 | $35.63 | 1,556,600 | — | — |
| 2025-05-05 | $27.99 | $35.83 | 1,894,900 | — | — |
| 2025-05-02 | $27.83 | $35.63 | 1,775,800 | — | — |
| 2025-05-01 | $27.82 | $35.61 | 2,902,000 | — | — |
| 2025-04-30 | $27.30 | $34.95 | 4,077,800 | — | — |
| 2025-04-29 | $26.80 | $34.31 | 4,678,100 | — | — |
| 2025-04-28 | $26.92 | $34.46 | 2,840,600 | — | — |
| 2025-04-25 | $26.16 | $33.49 | 1,407,700 | — | — |
| 2025-04-24 | $26.09 | $33.40 | 2,015,100 | — | — |
| 2025-04-23 | $24.98 | $31.98 | 2,711,300 | — | — |
| 2025-04-22 | $24.17 | $30.94 | 3,805,700 | — | — |
| 2025-04-21 | $23.49 | $30.07 | 5,166,400 | — | — |
| 2025-04-17 | $23.77 | $30.43 | 4,864,600 | — | — |
| 2025-04-16 | $23.55 | $30.15 | 3,964,400 | — | — |
| 2025-04-15 | $24.00 | $30.72 | 2,633,100 | — | — |
| 2025-04-14 | $24.45 | $31.30 | 5,967,200 | — | — |
| 2025-04-11 | $23.95 | $30.66 | 7,225,500 | — | — |
| 2025-04-10 | $23.45 | $30.02 | 4,670,600 | — | — |
| 2025-04-09 | $25.78 | $33.00 | 8,811,800 | — | — |
| 2025-04-08 | $23.27 | $29.79 | 3,580,000 | — | — |
| 2025-04-07 | $24.51 | $31.38 | 3,085,200 | — | — |
| 2025-04-04 | $24.95 | $31.94 | 3,264,500 | — | — |
| 2025-04-03 | $26.99 | $34.55 | 3,157,500 | — | — |
| 2025-04-02 | $30.59 | $39.16 | 1,386,000 | — | — |
| 2025-04-01 | $30.01 | $38.42 | 1,762,900 | — | — |
| 2025-03-31 | $29.83 | $38.19 | 4,407,600 | — | — |
| 2025-03-28 | $30.01 | $38.42 | 1,198,500 | — | — |
| 2025-03-27 | $30.74 | $39.35 | 1,417,000 | — | — |
| 2025-03-26 | $31.28 | $40.04 | 1,336,400 | — | — |
| 2025-03-25 | $31.25 | $40.00 | 1,664,800 | — | — |
| 2025-03-24 | $31.57 | $40.41 | 1,490,900 | — | — |
| 2025-03-21 | $30.92 | $39.58 | 4,113,500 | — | — |
| 2025-03-20 | $31.15 | $39.88 | 1,705,300 | — | — |
| 2025-03-19 | $31.21 | $39.95 | 5,256,200 | — | — |
| 2025-03-18 | $32.34 | $41.40 | 1,762,900 | — | — |
| 2025-03-17 | $32.14 | $41.14 | 2,947,300 | — | — |
| 2025-03-14 | $31.51 | $40.34 | 3,943,200 | — | — |
| 2025-03-13 | $30.26 | $38.74 | 2,452,400 | — | — |
| 2025-03-12 | $31.01 | $39.70 | 1,972,800 | — | — |
| 2025-03-11 | $32.17 | $41.18 | 1,713,600 | — | — |
| 2025-03-10 | $33.64 | $43.06 | 1,716,500 | — | — |
| 2025-03-07 | $33.97 | $43.49 | 1,152,200 | — | — |
| 2025-03-06 | $32.62 | $41.76 | 1,494,900 | — | — |
| 2025-03-05 | $32.09 | $41.08 | 2,126,500 | — | — |
| 2025-03-04 | $31.56 | $40.40 | 3,876,400 | — | — |
| 2025-03-03 | $31.87 | $40.80 | 2,043,500 | — | — |
| 2025-02-28 | $32.80 | $41.99 | 1,501,700 | — | — |
| 2025-02-27 | $32.71 | $41.87 | 1,268,400 | — | — |
| 2025-02-26 | $33.19 | $42.39 | 1,162,000 | — | — |
| 2025-02-25 | $32.81 | $41.90 | 1,300,300 | — | — |
| 2025-02-24 | $32.84 | $41.94 | 1,611,100 | — | — |
| 2025-02-21 | $32.78 | $41.86 | 1,669,700 | — | — |
| 2025-02-20 | $33.40 | $42.65 | 1,930,900 | — | — |
| 2025-02-19 | $33.64 | $42.96 | 1,909,300 | — | — |
| 2025-02-18 | $33.04 | $42.19 | 1,846,500 | — | — |
| 2025-02-14 | $33.20 | $42.40 | 3,008,100 | — | — |
| 2025-02-13 | $33.92 | $43.32 | 6,422,000 | — | — |
| 2025-02-12 | $39.25 | $50.12 | 1,730,300 | — | — |
| 2025-02-11 | $39.62 | $50.60 | 1,518,100 | — | — |
| 2025-02-10 | $39.46 | $50.39 | 1,126,800 | — | — |
| 2025-02-07 | $38.21 | $48.80 | 867,500 | — | — |
| 2025-02-06 | $38.66 | $49.37 | 826,600 | — | — |
| 2025-02-05 | $38.92 | $49.70 | 952,000 | — | — |
| 2025-02-04 | $38.40 | $49.04 | 1,050,600 | — | — |
| 2025-02-03 | $38.95 | $49.74 | 994,800 | — | — |
| 2025-01-31 | $39.90 | $50.95 | 1,438,900 | — | — |
| 2025-01-30 | $39.72 | $50.72 | 834,700 | — | — |
| 2025-01-29 | $39.20 | $50.06 | 764,300 | — | — |
| 2025-01-28 | $39.71 | $50.71 | 929,700 | — | — |
| 2025-01-27 | $39.07 | $49.89 | 1,184,100 | — | — |
| 2025-01-24 | $40.55 | $51.78 | 1,011,700 | — | — |
| 2025-01-23 | $40.52 | $51.75 | 1,005,000 | — | — |
| 2025-01-22 | $40.38 | $51.57 | 1,341,000 | — | — |
| 2025-01-21 | $41.02 | $52.38 | 1,052,500 | — | — |
| 2025-01-17 | $39.73 | $50.74 | 802,300 | — | — |
| 2025-01-16 | $39.36 | $50.26 | 1,132,200 | — | — |
| 2025-01-15 | $38.52 | $49.19 | 1,539,900 | — | — |
| 2025-01-14 | $38.57 | $49.26 | 1,788,200 | — | — |
| 2025-01-13 | $37.19 | $47.49 | 1,210,400 | — | — |
| 2025-01-10 | $36.99 | $47.24 | 1,433,200 | — | — |
| 2025-01-08 | $37.50 | $47.89 | 956,700 | — | — |
| 2025-01-07 | $37.48 | $47.86 | 1,725,300 | — | — |
| 2025-01-06 | $36.63 | $46.78 | 903,500 | — | — |
| 2025-01-03 | $36.25 | $46.29 | 656,100 | — | — |
| 2025-01-02 | $35.70 | $45.59 | 677,700 | — | — |