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
- 1987-07-23 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 | $40.60 | $48.79 | 496,100 | — | — |
| 2025-12-30 | $41.14 | $49.44 | 612,800 | — | — |
| 2025-12-29 | $41.48 | $49.85 | 457,400 | — | — |
| 2025-12-26 | $40.80 | $49.03 | 407,100 | — | — |
| 2025-12-24 | $40.17 | $48.28 | 149,900 | — | — |
| 2025-12-23 | $39.64 | $47.64 | 295,500 | — | — |
| 2025-12-22 | $40.04 | $48.12 | 348,300 | — | — |
| 2025-12-19 | $39.95 | $48.01 | 1,066,000 | — | — |
| 2025-12-18 | $40.39 | $48.54 | 520,800 | — | — |
| 2025-12-17 | $39.80 | $47.83 | 773,400 | — | — |
| 2025-12-16 | $39.20 | $47.11 | 559,100 | — | — |
| 2025-12-15 | $40.32 | $48.46 | 752,900 | — | — |
| 2025-12-12 | $40.83 | $49.07 | 720,900 | — | — |
| 2025-12-11 | $39.85 | $47.89 | 673,500 | — | — |
| 2025-12-10 | $39.04 | $46.92 | 695,800 | — | — |
| 2025-12-09 | $38.99 | $46.86 | 657,100 | — | — |
| 2025-12-08 | $40.57 | $48.76 | 912,900 | — | — |
| 2025-12-05 | $40.07 | $48.16 | 1,285,300 | — | — |
| 2025-12-04 | $44.24 | $53.17 | 447,000 | — | — |
| 2025-12-03 | $44.35 | $53.30 | 417,500 | — | — |
| 2025-12-02 | $44.03 | $52.92 | 401,700 | — | — |
| 2025-12-01 | $44.50 | $53.48 | 610,700 | — | — |
| 2025-11-28 | $43.42 | $52.18 | 247,900 | — | — |
| 2025-11-26 | $43.76 | $52.59 | 847,500 | — | — |
| 2025-11-25 | $43.26 | $51.99 | 576,600 | — | — |
| 2025-11-24 | $43.30 | $52.04 | 730,500 | — | — |
| 2025-11-21 | $42.78 | $51.41 | 641,600 | — | — |
| 2025-11-20 | $40.63 | $48.83 | 547,900 | — | — |
| 2025-11-19 | $40.51 | $48.69 | 509,200 | — | — |
| 2025-11-18 | $41.84 | $50.28 | 519,700 | — | — |
| 2025-11-17 | $41.63 | $50.03 | 475,300 | — | — |
| 2025-11-14 | $42.04 | $50.52 | 408,000 | — | — |
| 2025-11-13 | $43.27 | $52.00 | 535,000 | — | — |
| 2025-11-12 | $43.56 | $52.35 | 446,700 | — | — |
| 2025-11-11 | $44.71 | $53.73 | 409,100 | — | — |
| 2025-11-10 | $43.95 | $52.82 | 448,800 | — | — |
| 2025-11-07 | $43.97 | $52.84 | 568,000 | — | — |
| 2025-11-06 | $44.21 | $53.13 | 848,700 | — | — |
| 2025-11-05 | $44.44 | $53.41 | 476,900 | — | — |
| 2025-11-04 | $45.71 | $54.93 | 410,100 | — | — |
| 2025-11-03 | $44.86 | $53.91 | 909,500 | — | — |
| 2025-10-31 | $44.00 | $52.88 | 654,900 | — | — |
| 2025-10-30 | $44.49 | $53.47 | 635,100 | — | — |
| 2025-10-29 | $46.71 | $56.14 | 345,500 | — | — |
| 2025-10-28 | $47.32 | $56.87 | 196,700 | — | — |
| 2025-10-27 | $47.36 | $56.92 | 261,500 | — | — |
| 2025-10-24 | $47.76 | $57.40 | 349,400 | — | — |
| 2025-10-23 | $48.26 | $58.00 | 408,500 | — | — |
| 2025-10-22 | $48.77 | $58.61 | 377,400 | — | — |
| 2025-10-21 | $48.37 | $58.13 | 374,300 | — | — |
| 2025-10-20 | $47.78 | $57.42 | 389,000 | — | — |
| 2025-10-17 | $45.19 | $54.31 | 222,500 | — | — |
| 2025-10-16 | $44.96 | $54.03 | 338,900 | — | — |
| 2025-10-15 | $44.48 | $53.46 | 230,400 | — | — |
| 2025-10-14 | $44.53 | $53.52 | 239,300 | — | — |
| 2025-10-13 | $43.40 | $52.16 | 368,000 | — | — |
| 2025-10-10 | $42.68 | $51.29 | 470,900 | — | — |
| 2025-10-09 | $45.41 | $54.57 | 228,100 | — | — |
| 2025-10-08 | $46.52 | $55.91 | 203,300 | — | — |
| 2025-10-07 | $45.90 | $55.16 | 224,900 | — | — |
| 2025-10-06 | $46.47 | $55.85 | 314,500 | — | — |
| 2025-10-03 | $48.13 | $57.84 | 344,300 | — | — |
| 2025-10-02 | $46.60 | $56.00 | 402,300 | — | — |
| 2025-10-01 | $47.16 | $56.68 | 472,500 | — | — |
| 2025-09-30 | $47.03 | $56.52 | 484,300 | — | — |
| 2025-09-29 | $45.67 | $54.89 | 331,900 | — | — |
| 2025-09-26 | $46.00 | $55.28 | 479,600 | — | — |
| 2025-09-25 | $45.99 | $55.27 | 592,700 | — | — |
| 2025-09-24 | $48.51 | $58.30 | 524,200 | — | — |
| 2025-09-23 | $48.55 | $58.35 | 533,400 | — | — |
| 2025-09-22 | $50.00 | $60.09 | 461,200 | — | — |
| 2025-09-19 | $50.01 | $60.10 | 563,300 | — | — |
| 2025-09-18 | $51.42 | $61.80 | 309,400 | — | — |
| 2025-09-17 | $50.48 | $60.67 | 516,900 | — | — |
| 2025-09-16 | $52.74 | $63.38 | 231,600 | — | — |
| 2025-09-15 | $51.79 | $62.24 | 313,000 | — | — |
| 2025-09-12 | $52.90 | $63.34 | 192,700 | — | — |
| 2025-09-11 | $54.05 | $64.71 | 282,400 | — | — |
| 2025-09-10 | $52.81 | $63.23 | 452,700 | — | — |
| 2025-09-09 | $53.98 | $64.63 | 345,200 | — | — |
| 2025-09-08 | $53.83 | $64.45 | 390,000 | — | — |
| 2025-09-05 | $54.97 | $65.81 | 412,300 | — | — |
| 2025-09-04 | $54.69 | $65.48 | 395,600 | — | — |
| 2025-09-03 | $52.87 | $63.30 | 312,000 | — | — |
| 2025-09-02 | $53.55 | $64.11 | 299,200 | — | — |
| 2025-08-29 | $54.36 | $65.08 | 228,600 | — | — |
| 2025-08-28 | $53.73 | $64.33 | 252,100 | — | — |
| 2025-08-27 | $54.43 | $65.17 | 188,800 | — | — |
| 2025-08-26 | $54.73 | $65.53 | 254,900 | — | — |
| 2025-08-25 | $54.28 | $64.99 | 241,100 | — | — |
| 2025-08-22 | $55.81 | $66.82 | 509,200 | — | — |
| 2025-08-21 | $53.07 | $63.54 | 405,700 | — | — |
| 2025-08-20 | $53.46 | $64.01 | 321,700 | — | — |
| 2025-08-19 | $54.50 | $65.25 | 265,500 | — | — |
| 2025-08-18 | $53.39 | $63.92 | 394,200 | — | — |
| 2025-08-15 | $53.12 | $63.60 | 308,700 | — | — |
| 2025-08-14 | $52.64 | $63.02 | 471,200 | — | — |
| 2025-08-13 | $55.19 | $66.08 | 506,100 | — | — |
| 2025-08-12 | $54.01 | $64.66 | 466,300 | — | — |
| 2025-08-11 | $52.48 | $62.83 | 817,300 | — | — |
| 2025-08-08 | $54.67 | $65.45 | 552,600 | — | — |
| 2025-08-07 | $53.38 | $63.91 | 1,438,800 | — | — |
| 2025-08-06 | $51.06 | $61.13 | 527,400 | — | — |
| 2025-08-05 | $53.50 | $64.05 | 531,700 | — | — |
| 2025-08-04 | $53.48 | $64.03 | 439,800 | — | — |
| 2025-08-01 | $52.29 | $62.60 | 626,100 | — | — |
| 2025-07-31 | $51.15 | $61.24 | 1,209,400 | — | — |
| 2025-07-30 | $50.14 | $60.03 | 655,700 | — | — |
| 2025-07-29 | $50.29 | $60.21 | 415,800 | — | — |
| 2025-07-28 | $50.02 | $59.89 | 459,200 | — | — |
| 2025-07-25 | $50.95 | $61.00 | 322,800 | — | — |
| 2025-07-24 | $49.56 | $59.34 | 420,700 | — | — |
| 2025-07-23 | $50.19 | $60.09 | 703,900 | — | — |
| 2025-07-22 | $48.03 | $57.50 | 658,900 | — | — |
| 2025-07-21 | $47.84 | $57.28 | 486,600 | — | — |
| 2025-07-18 | $47.64 | $57.04 | 476,400 | — | — |
| 2025-07-17 | $49.25 | $58.97 | 537,400 | — | — |
| 2025-07-16 | $49.94 | $59.79 | 713,800 | — | — |
| 2025-07-15 | $48.80 | $58.43 | 337,100 | — | — |
| 2025-07-14 | $50.06 | $59.93 | 357,500 | — | — |
| 2025-07-11 | $51.27 | $61.38 | 333,900 | — | — |
| 2025-07-10 | $53.57 | $64.14 | 440,400 | — | — |
| 2025-07-09 | $52.91 | $63.35 | 322,000 | — | — |
| 2025-07-08 | $52.45 | $62.80 | 450,000 | — | — |
| 2025-07-07 | $51.93 | $62.17 | 445,600 | — | — |
| 2025-07-03 | $54.33 | $65.05 | 250,700 | — | — |
| 2025-07-02 | $54.22 | $64.92 | 494,300 | — | — |
| 2025-07-01 | $54.07 | $64.74 | 412,400 | — | — |
| 2025-06-30 | $52.08 | $62.35 | 280,300 | — | — |
| 2025-06-27 | $52.17 | $62.46 | 1,211,000 | — | — |
| 2025-06-26 | $52.34 | $62.66 | 263,500 | — | — |
| 2025-06-25 | $52.41 | $62.75 | 269,700 | — | — |
| 2025-06-24 | $52.84 | $63.26 | 510,100 | — | — |
| 2025-06-23 | $51.67 | $61.86 | 376,800 | — | — |
| 2025-06-20 | $52.19 | $62.49 | 409,100 | — | — |
| 2025-06-18 | $52.08 | $62.35 | 591,500 | — | — |
| 2025-06-17 | $52.24 | $62.54 | 470,300 | — | — |
| 2025-06-16 | $53.38 | $63.91 | 454,400 | — | — |
| 2025-06-13 | $53.55 | $64.11 | 325,600 | — | — |
| 2025-06-12 | $54.97 | $65.57 | 467,800 | — | — |
| 2025-06-11 | $56.95 | $67.94 | 332,100 | — | — |
| 2025-06-10 | $59.37 | $70.82 | 214,700 | — | — |
| 2025-06-09 | $59.04 | $70.43 | 368,200 | — | — |
| 2025-06-06 | $56.95 | $67.94 | 319,500 | — | — |
| 2025-06-05 | $56.62 | $67.54 | 356,800 | — | — |
| 2025-06-04 | $56.57 | $67.48 | 213,300 | — | — |
| 2025-06-03 | $56.91 | $67.89 | 239,900 | — | — |
| 2025-06-02 | $55.38 | $66.06 | 251,800 | — | — |
| 2025-05-30 | $56.75 | $67.70 | 284,100 | — | — |
| 2025-05-29 | $57.69 | $68.82 | 251,500 | — | — |
| 2025-05-28 | $57.07 | $68.08 | 212,700 | — | — |
| 2025-05-27 | $57.78 | $68.93 | 455,800 | — | — |
| 2025-05-23 | $55.40 | $66.09 | 332,600 | — | — |
| 2025-05-22 | $56.06 | $66.87 | 260,400 | — | — |
| 2025-05-21 | $57.41 | $68.48 | 289,200 | — | — |
| 2025-05-20 | $59.84 | $71.38 | 349,700 | — | — |
| 2025-05-19 | $60.27 | $71.90 | 240,200 | — | — |
| 2025-05-16 | $60.29 | $71.92 | 276,700 | — | — |
| 2025-05-15 | $59.70 | $71.22 | 324,000 | — | — |
| 2025-05-14 | $58.62 | $69.93 | 405,700 | — | — |
| 2025-05-13 | $60.05 | $71.63 | 256,100 | — | — |
| 2025-05-12 | $60.73 | $72.45 | 586,800 | — | — |
| 2025-05-09 | $57.08 | $68.09 | 285,800 | — | — |
| 2025-05-08 | $57.75 | $68.89 | 333,700 | — | — |
| 2025-05-07 | $56.01 | $66.81 | 379,800 | — | — |
| 2025-05-06 | $55.91 | $66.70 | 418,900 | — | — |
| 2025-05-05 | $56.97 | $67.96 | 488,600 | — | — |
| 2025-05-02 | $57.68 | $68.81 | 694,800 | — | — |
| 2025-05-01 | $57.19 | $68.22 | 1,406,300 | — | — |
| 2025-04-30 | $49.11 | $58.58 | 610,700 | — | — |
| 2025-04-29 | $51.17 | $61.04 | 507,300 | — | — |
| 2025-04-28 | $50.84 | $60.65 | 765,600 | — | — |
| 2025-04-25 | $50.71 | $60.49 | 449,400 | — | — |
| 2025-04-24 | $51.00 | $60.84 | 347,300 | — | — |
| 2025-04-23 | $49.71 | $59.30 | 608,800 | — | — |
| 2025-04-22 | $48.02 | $57.28 | 405,700 | — | — |
| 2025-04-21 | $47.66 | $56.85 | 530,700 | — | — |
| 2025-04-17 | $48.59 | $57.96 | 390,900 | — | — |
| 2025-04-16 | $48.03 | $57.30 | 693,300 | — | — |
| 2025-04-15 | $48.49 | $57.84 | 481,400 | — | — |
| 2025-04-14 | $50.98 | $60.81 | 704,300 | — | — |
| 2025-04-11 | $51.73 | $61.71 | 791,900 | — | — |
| 2025-04-10 | $52.29 | $62.38 | 606,600 | — | — |
| 2025-04-09 | $56.78 | $67.73 | 904,200 | — | — |
| 2025-04-08 | $51.87 | $61.88 | 864,400 | — | — |
| 2025-04-07 | $55.43 | $66.12 | 732,300 | — | — |
| 2025-04-04 | $56.24 | $67.09 | 570,500 | — | — |
| 2025-04-03 | $57.90 | $69.07 | 550,000 | — | — |
| 2025-04-02 | $60.43 | $72.09 | 321,500 | — | — |
| 2025-04-01 | $59.40 | $70.86 | 339,100 | — | — |
| 2025-03-31 | $60.39 | $72.04 | 459,400 | — | — |
| 2025-03-28 | $58.85 | $70.20 | 378,900 | — | — |
| 2025-03-27 | $59.85 | $71.40 | 198,500 | — | — |
| 2025-03-26 | $60.35 | $71.99 | 294,300 | — | — |
| 2025-03-25 | $59.68 | $71.19 | 550,300 | — | — |
| 2025-03-24 | $60.80 | $72.53 | 304,600 | — | — |
| 2025-03-21 | $59.64 | $71.14 | 598,800 | — | — |
| 2025-03-20 | $58.96 | $70.33 | 317,300 | — | — |
| 2025-03-19 | $58.91 | $70.27 | 490,000 | — | — |
| 2025-03-18 | $60.61 | $72.30 | 407,900 | — | — |
| 2025-03-17 | $61.39 | $73.23 | 526,300 | — | — |
| 2025-03-14 | $58.83 | $70.18 | 458,300 | — | — |
| 2025-03-13 | $58.49 | $69.53 | 320,600 | — | — |
| 2025-03-12 | $59.12 | $70.28 | 497,400 | — | — |
| 2025-03-11 | $61.93 | $73.62 | 716,300 | — | — |
| 2025-03-10 | $62.61 | $74.43 | 686,200 | — | — |
| 2025-03-07 | $62.74 | $74.59 | 659,600 | — | — |
| 2025-03-06 | $59.14 | $70.31 | 658,900 | — | — |
| 2025-03-05 | $57.60 | $68.48 | 373,100 | — | — |
| 2025-03-04 | $57.70 | $68.60 | 748,800 | — | — |
| 2025-03-03 | $58.33 | $69.34 | 575,700 | — | — |
| 2025-02-28 | $59.17 | $70.34 | 607,200 | — | — |
| 2025-02-27 | $59.43 | $70.65 | 516,200 | — | — |
| 2025-02-26 | $61.42 | $73.02 | 304,900 | — | — |
| 2025-02-25 | $62.74 | $74.59 | 628,800 | — | — |
| 2025-02-24 | $61.97 | $73.67 | 485,800 | — | — |
| 2025-02-21 | $61.13 | $72.67 | 576,000 | — | — |
| 2025-02-20 | $61.31 | $72.89 | 380,700 | — | — |
| 2025-02-19 | $63.02 | $74.92 | 389,400 | — | — |
| 2025-02-18 | $62.81 | $74.67 | 393,000 | — | — |
| 2025-02-14 | $63.15 | $75.07 | 468,000 | — | — |
| 2025-02-13 | $64.37 | $76.52 | 588,800 | — | — |
| 2025-02-12 | $62.50 | $74.30 | 992,600 | — | — |
| 2025-02-11 | $65.06 | $77.35 | 481,600 | — | — |
| 2025-02-10 | $67.32 | $80.03 | 528,100 | — | — |
| 2025-02-07 | $66.43 | $78.97 | 827,600 | — | — |
| 2025-02-06 | $67.36 | $80.08 | 1,231,700 | — | — |
| 2025-02-05 | $74.00 | $87.97 | 573,400 | — | — |
| 2025-02-04 | $72.88 | $86.64 | 522,200 | — | — |
| 2025-02-03 | $71.21 | $84.66 | 549,200 | — | — |
| 2025-01-31 | $71.78 | $85.33 | 452,000 | — | — |
| 2025-01-30 | $70.86 | $84.24 | 329,200 | — | — |
| 2025-01-29 | $70.39 | $83.68 | 257,100 | — | — |
| 2025-01-28 | $70.97 | $84.37 | 445,900 | — | — |
| 2025-01-27 | $71.18 | $84.62 | 393,400 | — | — |
| 2025-01-24 | $68.77 | $81.76 | 375,000 | — | — |
| 2025-01-23 | $68.49 | $81.42 | 505,200 | — | — |
| 2025-01-22 | $71.00 | $84.41 | 418,100 | — | — |
| 2025-01-21 | $70.95 | $84.35 | 520,200 | — | — |
| 2025-01-17 | $67.69 | $80.47 | 398,200 | — | — |
| 2025-01-16 | $66.86 | $79.48 | 408,700 | — | — |
| 2025-01-15 | $68.01 | $80.85 | 489,700 | — | — |
| 2025-01-14 | $67.79 | $80.59 | 523,300 | — | — |
| 2025-01-13 | $69.50 | $82.62 | 375,400 | — | — |
| 2025-01-10 | $68.82 | $81.82 | 510,500 | — | — |
| 2025-01-08 | $68.76 | $81.74 | 234,300 | — | — |
| 2025-01-07 | $68.54 | $81.48 | 314,400 | — | — |
| 2025-01-06 | $68.58 | $81.53 | 363,000 | — | — |
| 2025-01-03 | $67.95 | $80.78 | 289,900 | — | — |
| 2025-01-02 | $67.35 | $80.07 | 299,600 | — | — |