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
- 1985-06-24 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 | $34.09 | $34.43 | 1,134,200 | — | — |
| 2025-12-30 | $34.09 | $34.43 | 893,400 | — | — |
| 2025-12-29 | $34.13 | $34.47 | 605,600 | — | — |
| 2025-12-26 | $34.28 | $34.62 | 504,600 | — | — |
| 2025-12-24 | $34.52 | $34.86 | 438,200 | — | — |
| 2025-12-23 | $34.62 | $34.97 | 563,900 | — | — |
| 2025-12-22 | $34.77 | $35.12 | 701,900 | — | — |
| 2025-12-19 | $33.64 | $33.98 | 1,333,600 | — | — |
| 2025-12-18 | $33.17 | $33.50 | 1,273,800 | — | — |
| 2025-12-17 | $32.55 | $32.87 | 1,240,500 | — | — |
| 2025-12-16 | $33.12 | $33.45 | 1,005,500 | — | — |
| 2025-12-15 | $33.68 | $34.02 | 888,800 | — | — |
| 2025-12-12 | $34.46 | $34.80 | 882,800 | — | — |
| 2025-12-11 | $34.78 | $35.13 | 706,400 | — | — |
| 2025-12-10 | $34.02 | $34.36 | 1,523,300 | — | — |
| 2025-12-09 | $33.96 | $34.30 | 835,300 | — | — |
| 2025-12-08 | $33.92 | $34.26 | 682,900 | — | — |
| 2025-12-05 | $33.90 | $34.24 | 512,200 | — | — |
| 2025-12-04 | $34.31 | $34.65 | 708,600 | — | — |
| 2025-12-03 | $33.79 | $34.13 | 619,600 | — | — |
| 2025-12-02 | $33.18 | $33.51 | 864,400 | — | — |
| 2025-12-01 | $33.24 | $33.57 | 687,300 | — | — |
| 2025-11-28 | $34.17 | $34.51 | 389,100 | — | — |
| 2025-11-26 | $33.69 | $34.03 | 596,900 | — | — |
| 2025-11-25 | $33.78 | $34.12 | 791,100 | — | — |
| 2025-11-24 | $33.63 | $33.97 | 1,090,800 | — | — |
| 2025-11-21 | $33.24 | $33.57 | 1,649,300 | — | — |
| 2025-11-20 | $33.08 | $33.41 | 1,094,900 | — | — |
| 2025-11-19 | $33.43 | $33.76 | 897,200 | — | — |
| 2025-11-18 | $34.00 | $34.34 | 928,600 | — | — |
| 2025-11-17 | $34.28 | $34.53 | 1,155,200 | — | — |
| 2025-11-14 | $34.84 | $35.09 | 1,156,800 | — | — |
| 2025-11-13 | $34.53 | $34.78 | 821,100 | — | — |
| 2025-11-12 | $35.46 | $35.72 | 721,600 | — | — |
| 2025-11-11 | $35.59 | $35.85 | 997,000 | — | — |
| 2025-11-10 | $35.61 | $35.87 | 2,341,400 | — | — |
| 2025-11-07 | $35.33 | $35.59 | 1,297,000 | — | — |
| 2025-11-06 | $35.31 | $35.57 | 2,605,700 | — | — |
| 2025-11-05 | $35.76 | $36.02 | 920,000 | — | — |
| 2025-11-04 | $36.15 | $36.41 | 1,864,100 | — | — |
| 2025-11-03 | $36.62 | $36.89 | 1,413,700 | — | — |
| 2025-10-31 | $36.56 | $36.83 | 2,123,300 | — | — |
| 2025-10-30 | $36.05 | $36.31 | 2,214,900 | — | — |
| 2025-10-29 | $38.43 | $38.71 | 1,787,100 | — | — |
| 2025-10-28 | $40.18 | $40.47 | 1,027,600 | — | — |
| 2025-10-27 | $41.31 | $41.61 | 1,034,000 | — | — |
| 2025-10-24 | $40.51 | $40.81 | 597,200 | — | — |
| 2025-10-23 | $40.53 | $40.83 | 647,500 | — | — |
| 2025-10-22 | $39.94 | $40.23 | 896,500 | — | — |
| 2025-10-21 | $40.35 | $40.65 | 2,084,200 | — | — |
| 2025-10-20 | $39.91 | $40.20 | 1,160,200 | — | — |
| 2025-10-17 | $39.34 | $39.63 | 2,770,600 | — | — |
| 2025-10-16 | $39.60 | $39.89 | 1,216,100 | — | — |
| 2025-10-15 | $40.19 | $40.48 | 1,790,000 | — | — |
| 2025-10-14 | $43.85 | $44.17 | 746,700 | — | — |
| 2025-10-13 | $43.67 | $43.99 | 518,100 | — | — |
| 2025-10-10 | $43.23 | $43.55 | 684,500 | — | — |
| 2025-10-09 | $44.21 | $44.53 | 641,400 | — | — |
| 2025-10-08 | $45.43 | $45.76 | 653,000 | — | — |
| 2025-10-07 | $44.72 | $45.05 | 483,000 | — | — |
| 2025-10-06 | $45.29 | $45.62 | 761,500 | — | — |
| 2025-10-03 | $44.39 | $44.71 | 565,900 | — | — |
| 2025-10-02 | $44.63 | $44.96 | 548,300 | — | — |
| 2025-10-01 | $44.58 | $44.91 | 914,900 | — | — |
| 2025-09-30 | $45.40 | $45.73 | 962,100 | — | — |
| 2025-09-29 | $43.76 | $44.08 | 970,300 | — | — |
| 2025-09-26 | $43.94 | $44.26 | 747,100 | — | — |
| 2025-09-25 | $42.35 | $42.66 | 636,400 | — | — |
| 2025-09-24 | $42.55 | $42.86 | 652,100 | — | — |
| 2025-09-23 | $43.10 | $43.42 | 627,300 | — | — |
| 2025-09-22 | $42.88 | $43.19 | 1,583,300 | — | — |
| 2025-09-19 | $41.44 | $41.74 | 2,145,900 | — | — |
| 2025-09-18 | $42.58 | $42.89 | 960,400 | — | — |
| 2025-09-17 | $41.54 | $41.84 | 1,368,900 | — | — |
| 2025-09-16 | $41.78 | $42.09 | 779,600 | — | — |
| 2025-09-15 | $42.02 | $42.33 | 815,400 | — | — |
| 2025-09-12 | $42.07 | $42.38 | 846,800 | — | — |
| 2025-09-11 | $41.61 | $41.91 | 921,500 | — | — |
| 2025-09-10 | $41.14 | $41.44 | 1,030,400 | — | — |
| 2025-09-09 | $40.33 | $40.63 | 768,100 | — | — |
| 2025-09-08 | $41.05 | $41.35 | 807,800 | — | — |
| 2025-09-05 | $41.20 | $41.50 | 958,600 | — | — |
| 2025-09-04 | $40.91 | $41.21 | 1,146,500 | — | — |
| 2025-09-03 | $41.79 | $42.10 | 729,100 | — | — |
| 2025-09-02 | $42.01 | $42.32 | 572,800 | — | — |
| 2025-08-29 | $41.66 | $41.96 | 910,100 | — | — |
| 2025-08-28 | $42.47 | $42.78 | 847,400 | — | — |
| 2025-08-27 | $42.03 | $42.34 | 706,700 | — | — |
| 2025-08-26 | $41.93 | $42.24 | 813,300 | — | — |
| 2025-08-25 | $41.03 | $41.33 | 1,158,600 | — | — |
| 2025-08-22 | $41.19 | $41.49 | 938,900 | — | — |
| 2025-08-21 | $41.04 | $41.34 | 1,231,700 | — | — |
| 2025-08-20 | $41.06 | $41.36 | 766,700 | — | — |
| 2025-08-19 | $41.17 | $41.38 | 712,200 | — | — |
| 2025-08-18 | $42.73 | $42.95 | 873,500 | — | — |
| 2025-08-15 | $41.67 | $41.88 | 878,500 | — | — |
| 2025-08-14 | $41.74 | $41.95 | 889,200 | — | — |
| 2025-08-13 | $41.90 | $42.11 | 1,075,200 | — | — |
| 2025-08-12 | $41.87 | $42.08 | 1,061,100 | — | — |
| 2025-08-11 | $41.58 | $41.79 | 1,442,800 | — | — |
| 2025-08-08 | $41.49 | $41.70 | 1,177,200 | — | — |
| 2025-08-07 | $41.25 | $41.46 | 866,000 | — | — |
| 2025-08-06 | $41.31 | $41.52 | 1,192,800 | — | — |
| 2025-08-05 | $41.48 | $41.69 | 1,256,400 | — | — |
| 2025-08-04 | $42.25 | $42.47 | 1,267,300 | — | — |
| 2025-08-01 | $41.67 | $41.88 | 2,186,600 | — | — |
| 2025-07-31 | $41.60 | $41.81 | 2,327,800 | — | — |
| 2025-07-30 | $43.24 | $43.46 | 3,129,900 | — | — |
| 2025-07-29 | $48.20 | $48.45 | 1,501,900 | — | — |
| 2025-07-28 | $48.08 | $48.33 | 1,121,100 | — | — |
| 2025-07-25 | $48.44 | $48.69 | 898,400 | — | — |
| 2025-07-24 | $47.45 | $47.69 | 902,000 | — | — |
| 2025-07-23 | $47.53 | $47.77 | 691,200 | — | — |
| 2025-07-22 | $46.14 | $46.38 | 1,564,400 | — | — |
| 2025-07-21 | $46.79 | $47.03 | 1,322,000 | — | — |
| 2025-07-18 | $48.13 | $48.38 | 2,128,600 | — | — |
| 2025-07-17 | $48.33 | $48.58 | 1,062,100 | — | — |
| 2025-07-16 | $48.01 | $48.26 | 1,593,500 | — | — |
| 2025-07-15 | $47.59 | $47.83 | 678,100 | — | — |
| 2025-07-14 | $47.97 | $48.22 | 951,300 | — | — |
| 2025-07-11 | $47.57 | $47.81 | 866,800 | — | — |
| 2025-07-10 | $46.24 | $46.48 | 943,700 | — | — |
| 2025-07-09 | $47.01 | $47.25 | 937,100 | — | — |
| 2025-07-08 | $46.44 | $46.68 | 1,608,100 | — | — |
| 2025-07-07 | $47.16 | $47.40 | 1,241,100 | — | — |
| 2025-07-03 | $46.41 | $46.65 | 1,163,100 | — | — |
| 2025-07-02 | $45.31 | $45.54 | 1,290,200 | — | — |
| 2025-07-01 | $45.09 | $45.32 | 1,075,300 | — | — |
| 2025-06-30 | $46.48 | $46.72 | 1,416,600 | — | — |
| 2025-06-27 | $45.04 | $45.27 | 11,152,800 | — | — |
| 2025-06-26 | $44.60 | $44.83 | 1,135,600 | — | — |
| 2025-06-25 | $43.47 | $43.69 | 1,028,000 | — | — |
| 2025-06-24 | $43.12 | $43.34 | 1,702,800 | — | — |
| 2025-06-23 | $44.73 | $44.96 | 1,167,300 | — | — |
| 2025-06-20 | $44.00 | $44.23 | 2,301,500 | — | — |
| 2025-06-18 | $44.24 | $44.47 | 1,512,100 | — | — |
| 2025-06-17 | $45.31 | $45.54 | 1,052,800 | — | — |
| 2025-06-16 | $43.66 | $43.88 | 2,065,600 | — | — |
| 2025-06-13 | $46.07 | $46.31 | 1,169,200 | — | — |
| 2025-06-12 | $45.29 | $45.52 | 731,900 | — | — |
| 2025-06-11 | $44.64 | $44.87 | 786,400 | — | — |
| 2025-06-10 | $43.54 | $43.76 | 728,200 | — | — |
| 2025-06-09 | $44.54 | $44.77 | 849,100 | — | — |
| 2025-06-06 | $44.39 | $44.62 | 564,300 | — | — |
| 2025-06-05 | $44.40 | $44.63 | 823,200 | — | — |
| 2025-06-04 | $44.99 | $45.22 | 956,700 | — | — |
| 2025-06-03 | $44.11 | $44.34 | 934,700 | — | — |
| 2025-06-02 | $43.92 | $44.14 | 1,516,500 | — | — |
| 2025-05-30 | $42.30 | $42.52 | 1,069,100 | — | — |
| 2025-05-29 | $41.75 | $41.96 | 846,600 | — | — |
| 2025-05-28 | $42.33 | $42.55 | 777,500 | — | — |
| 2025-05-27 | $42.50 | $42.72 | 1,001,100 | — | — |
| 2025-05-23 | $41.04 | $41.25 | 951,200 | — | — |
| 2025-05-22 | $40.72 | $40.93 | 805,400 | — | — |
| 2025-05-21 | $40.67 | $40.79 | 686,200 | — | — |
| 2025-05-20 | $41.54 | $41.66 | 851,400 | — | — |
| 2025-05-19 | $42.00 | $42.12 | 864,100 | — | — |
| 2025-05-16 | $41.67 | $41.79 | 695,800 | — | — |
| 2025-05-15 | $40.97 | $41.09 | 728,700 | — | — |
| 2025-05-14 | $40.38 | $40.50 | 958,000 | — | — |
| 2025-05-13 | $40.64 | $40.76 | 1,059,100 | — | — |
| 2025-05-12 | $40.84 | $40.96 | 1,686,400 | — | — |
| 2025-05-09 | $41.77 | $41.89 | 653,600 | — | — |
| 2025-05-08 | $41.80 | $41.92 | 812,200 | — | — |
| 2025-05-07 | $41.56 | $41.68 | 1,189,300 | — | — |
| 2025-05-06 | $41.44 | $41.56 | 1,421,100 | — | — |
| 2025-05-05 | $41.77 | $41.89 | 1,485,500 | — | — |
| 2025-05-02 | $42.00 | $42.12 | 2,154,300 | — | — |
| 2025-05-01 | $40.23 | $40.35 | 2,065,100 | — | — |
| 2025-04-30 | $36.96 | $37.07 | 991,000 | — | — |
| 2025-04-29 | $37.15 | $37.26 | 630,900 | — | — |
| 2025-04-28 | $36.73 | $36.84 | 478,600 | — | — |
| 2025-04-25 | $37.25 | $37.36 | 458,900 | — | — |
| 2025-04-24 | $36.71 | $36.82 | 558,100 | — | — |
| 2025-04-23 | $35.94 | $36.04 | 1,145,900 | — | — |
| 2025-04-22 | $35.14 | $35.24 | 892,300 | — | — |
| 2025-04-21 | $34.61 | $34.71 | 1,117,700 | — | — |
| 2025-04-17 | $36.46 | $36.57 | 1,150,900 | — | — |
| 2025-04-16 | $35.91 | $36.01 | 722,900 | — | — |
| 2025-04-15 | $36.31 | $36.41 | 1,081,600 | — | — |
| 2025-04-14 | $35.50 | $35.60 | 1,051,700 | — | — |
| 2025-04-11 | $35.10 | $35.20 | 1,106,200 | — | — |
| 2025-04-10 | $33.96 | $34.06 | 932,200 | — | — |
| 2025-04-09 | $34.26 | $34.36 | 1,850,000 | — | — |
| 2025-04-08 | $31.43 | $31.52 | 1,298,000 | — | — |
| 2025-04-07 | $30.52 | $30.61 | 991,700 | — | — |
| 2025-04-04 | $30.15 | $30.24 | 903,100 | — | — |
| 2025-04-03 | $32.71 | $32.80 | 833,600 | — | — |
| 2025-04-02 | $33.91 | $34.01 | 764,300 | — | — |
| 2025-04-01 | $32.87 | $32.97 | 772,700 | — | — |
| 2025-03-31 | $32.88 | $32.98 | 1,181,900 | — | — |
| 2025-03-28 | $32.83 | $32.92 | 643,200 | — | — |
| 2025-03-27 | $33.47 | $33.57 | 402,600 | — | — |
| 2025-03-26 | $33.85 | $33.95 | 555,500 | — | — |
| 2025-03-25 | $34.35 | $34.45 | 562,300 | — | — |
| 2025-03-24 | $33.95 | $34.05 | 638,000 | — | — |
| 2025-03-21 | $33.00 | $33.10 | 1,431,100 | — | — |
| 2025-03-20 | $33.69 | $33.79 | 1,166,600 | — | — |
| 2025-03-19 | $34.95 | $35.05 | 1,134,600 | — | — |
| 2025-03-18 | $33.15 | $33.25 | 1,112,900 | — | — |
| 2025-03-17 | $33.13 | $33.23 | 1,389,000 | — | — |
| 2025-03-14 | $32.23 | $32.32 | 944,400 | — | — |
| 2025-03-13 | $31.35 | $31.44 | 545,600 | — | — |
| 2025-03-12 | $31.22 | $31.22 | 615,000 | — | — |
| 2025-03-11 | $31.60 | $31.60 | 803,600 | — | — |
| 2025-03-10 | $30.97 | $30.97 | 901,800 | — | — |
| 2025-03-07 | $31.26 | $31.26 | 1,087,300 | — | — |
| 2025-03-06 | $29.84 | $29.84 | 948,700 | — | — |
| 2025-03-05 | $30.76 | $30.76 | 611,700 | — | — |
| 2025-03-04 | $29.89 | $29.89 | 836,300 | — | — |
| 2025-03-03 | $30.04 | $30.04 | 834,300 | — | — |
| 2025-02-28 | $30.45 | $30.45 | 1,038,800 | — | — |
| 2025-02-27 | $29.89 | $29.89 | 602,900 | — | — |
| 2025-02-26 | $29.90 | $29.90 | 935,700 | — | — |
| 2025-02-25 | $29.32 | $29.32 | 962,500 | — | — |
| 2025-02-24 | $29.35 | $29.35 | 891,600 | — | — |
| 2025-02-21 | $28.85 | $28.85 | 1,578,300 | — | — |
| 2025-02-20 | $31.20 | $31.20 | 1,345,800 | — | — |
| 2025-02-19 | $29.54 | $29.54 | 1,235,100 | — | — |
| 2025-02-18 | $29.39 | $29.39 | 2,492,400 | — | — |
| 2025-02-14 | $29.07 | $29.07 | 1,650,000 | — | — |
| 2025-02-13 | $32.16 | $32.16 | 1,074,900 | — | — |
| 2025-02-12 | $33.62 | $33.62 | 432,500 | — | — |
| 2025-02-11 | $34.44 | $34.44 | 351,700 | — | — |
| 2025-02-10 | $34.84 | $34.84 | 415,400 | — | — |
| 2025-02-07 | $34.62 | $34.62 | 520,700 | — | — |
| 2025-02-06 | $34.25 | $34.25 | 664,800 | — | — |
| 2025-02-05 | $36.02 | $36.02 | 413,300 | — | — |
| 2025-02-04 | $35.12 | $35.12 | 420,400 | — | — |
| 2025-02-03 | $34.99 | $34.99 | 492,400 | — | — |
| 2025-01-31 | $35.15 | $35.15 | 470,300 | — | — |
| 2025-01-30 | $35.31 | $35.31 | 567,300 | — | — |
| 2025-01-29 | $34.64 | $34.64 | 487,700 | — | — |
| 2025-01-28 | $35.77 | $35.77 | 437,000 | — | — |
| 2025-01-27 | $35.14 | $35.14 | 492,500 | — | — |
| 2025-01-24 | $36.81 | $36.81 | 353,000 | — | — |
| 2025-01-23 | $37.42 | $37.42 | 421,800 | — | — |
| 2025-01-22 | $37.03 | $37.03 | 721,400 | — | — |
| 2025-01-21 | $36.74 | $36.74 | 463,400 | — | — |
| 2025-01-17 | $35.61 | $35.61 | 650,000 | — | — |
| 2025-01-16 | $34.85 | $34.85 | 370,100 | — | — |
| 2025-01-15 | $35.08 | $35.08 | 430,400 | — | — |
| 2025-01-14 | $34.50 | $34.50 | 428,800 | — | — |
| 2025-01-13 | $33.83 | $33.83 | 497,000 | — | — |
| 2025-01-10 | $33.06 | $33.06 | 468,400 | — | — |
| 2025-01-08 | $33.28 | $33.28 | 409,500 | — | — |
| 2025-01-07 | $32.17 | $32.17 | 435,300 | — | — |
| 2025-01-06 | $33.01 | $33.01 | 566,200 | — | — |
| 2025-01-03 | $32.88 | $32.88 | 389,400 | — | — |
| 2025-01-02 | $32.38 | $32.38 | 410,200 | — | — |