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
- 1985-07-22 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 | $36.63 | $63.43 | 3,917,600 | — | — |
| 2025-12-30 | $36.82 | $63.76 | 4,940,300 | — | — |
| 2025-12-29 | $36.18 | $62.65 | 5,923,600 | — | — |
| 2025-12-26 | $35.67 | $61.77 | 5,248,200 | — | — |
| 2025-12-24 | $36.20 | $62.69 | 2,202,900 | — | — |
| 2025-12-23 | $36.34 | $62.93 | 4,609,900 | — | — |
| 2025-12-22 | $36.43 | $63.09 | 5,965,700 | — | — |
| 2025-12-19 | $35.84 | $62.07 | 17,503,200 | — | — |
| 2025-12-18 | $35.72 | $61.86 | 8,142,400 | — | — |
| 2025-12-17 | $36.95 | $63.99 | 10,536,900 | — | — |
| 2025-12-16 | $35.09 | $60.77 | 10,308,300 | — | — |
| 2025-12-15 | $36.17 | $62.64 | 10,818,900 | — | — |
| 2025-12-12 | $37.52 | $64.56 | 7,109,100 | — | — |
| 2025-12-11 | $37.54 | $64.59 | 6,407,000 | — | — |
| 2025-12-10 | $38.41 | $66.09 | 8,178,700 | — | — |
| 2025-12-09 | $37.40 | $64.35 | 7,091,700 | — | — |
| 2025-12-08 | $37.57 | $64.65 | 8,556,200 | — | — |
| 2025-12-05 | $37.47 | $64.47 | 7,670,800 | — | — |
| 2025-12-04 | $37.71 | $64.89 | 5,638,500 | — | — |
| 2025-12-03 | $37.69 | $64.85 | 9,200,500 | — | — |
| 2025-12-02 | $37.26 | $64.11 | 6,963,700 | — | — |
| 2025-12-01 | $37.86 | $65.14 | 9,103,200 | — | — |
| 2025-11-28 | $37.06 | $63.77 | 4,439,000 | — | — |
| 2025-11-26 | $36.40 | $62.63 | 7,695,300 | — | — |
| 2025-11-25 | $35.82 | $61.63 | 6,312,500 | — | — |
| 2025-11-24 | $35.93 | $61.82 | 9,494,000 | — | — |
| 2025-11-21 | $35.65 | $61.34 | 11,410,100 | — | — |
| 2025-11-20 | $35.16 | $60.50 | 10,806,100 | — | — |
| 2025-11-19 | $35.28 | $60.70 | 7,934,500 | — | — |
| 2025-11-18 | $35.87 | $61.72 | 9,686,500 | — | — |
| 2025-11-17 | $35.07 | $60.34 | 6,735,700 | — | — |
| 2025-11-14 | $35.84 | $61.67 | 8,369,700 | — | — |
| 2025-11-13 | $35.04 | $60.29 | 8,334,600 | — | — |
| 2025-11-12 | $35.22 | $60.60 | 10,711,300 | — | — |
| 2025-11-11 | $35.16 | $60.50 | 9,901,700 | — | — |
| 2025-11-10 | $33.92 | $58.36 | 6,808,200 | — | — |
| 2025-11-07 | $33.70 | $57.99 | 9,921,100 | — | — |
| 2025-11-06 | $32.43 | $55.80 | 13,993,900 | — | — |
| 2025-11-05 | $32.34 | $55.65 | 9,305,500 | — | — |
| 2025-11-04 | $32.55 | $56.01 | 7,989,600 | — | — |
| 2025-11-03 | $32.82 | $56.47 | 7,413,900 | — | — |
| 2025-10-31 | $32.49 | $55.90 | 5,408,400 | — | — |
| 2025-10-30 | $32.01 | $55.08 | 6,257,100 | — | — |
| 2025-10-29 | $32.05 | $55.15 | 7,060,400 | — | — |
| 2025-10-28 | $32.01 | $55.08 | 6,428,900 | — | — |
| 2025-10-27 | $32.93 | $56.66 | 5,762,700 | — | — |
| 2025-10-24 | $32.97 | $56.73 | 4,557,500 | — | — |
| 2025-10-23 | $33.44 | $57.54 | 8,202,100 | — | — |
| 2025-10-22 | $32.41 | $55.77 | 8,167,400 | — | — |
| 2025-10-21 | $32.06 | $55.16 | 7,513,000 | — | — |
| 2025-10-20 | $31.93 | $54.94 | 5,770,200 | — | — |
| 2025-10-17 | $31.74 | $54.61 | 7,610,700 | — | — |
| 2025-10-16 | $32.03 | $55.11 | 6,797,900 | — | — |
| 2025-10-15 | $32.61 | $56.11 | 5,688,400 | — | — |
| 2025-10-14 | $32.71 | $56.28 | 8,405,000 | — | — |
| 2025-10-13 | $33.21 | $57.14 | 4,928,100 | — | — |
| 2025-10-10 | $32.50 | $55.92 | 11,041,500 | — | — |
| 2025-10-09 | $34.35 | $59.10 | 6,872,700 | — | — |
| 2025-10-08 | $34.97 | $60.17 | 11,524,900 | — | — |
| 2025-10-07 | $34.99 | $60.21 | 6,927,600 | — | — |
| 2025-10-06 | $34.91 | $60.07 | 4,807,200 | — | — |
| 2025-10-03 | $34.56 | $59.47 | 6,409,400 | — | — |
| 2025-10-02 | $34.32 | $59.05 | 7,237,400 | — | — |
| 2025-10-01 | $35.32 | $60.77 | 6,187,700 | — | — |
| 2025-09-30 | $35.06 | $60.33 | 9,104,900 | — | — |
| 2025-09-29 | $35.52 | $61.12 | 9,375,300 | — | — |
| 2025-09-26 | $36.99 | $63.65 | 9,215,500 | — | — |
| 2025-09-25 | $35.76 | $61.53 | 6,065,400 | — | — |
| 2025-09-24 | $35.21 | $60.58 | 5,455,300 | — | — |
| 2025-09-23 | $34.48 | $59.33 | 8,409,100 | — | — |
| 2025-09-22 | $33.72 | $58.02 | 6,826,400 | — | — |
| 2025-09-19 | $33.96 | $58.43 | 13,572,300 | — | — |
| 2025-09-18 | $35.01 | $60.24 | 6,103,000 | — | — |
| 2025-09-17 | $35.41 | $60.93 | 7,499,500 | — | — |
| 2025-09-16 | $34.97 | $60.17 | 8,053,700 | — | — |
| 2025-09-15 | $33.77 | $58.11 | 9,102,200 | — | — |
| 2025-09-12 | $34.77 | $59.41 | 7,123,800 | — | — |
| 2025-09-11 | $35.29 | $60.30 | 6,242,900 | — | — |
| 2025-09-10 | $35.52 | $60.70 | 8,043,200 | — | — |
| 2025-09-09 | $34.31 | $58.63 | 5,073,600 | — | — |
| 2025-09-08 | $34.51 | $58.97 | 8,061,000 | — | — |
| 2025-09-05 | $34.76 | $59.40 | 8,729,200 | — | — |
| 2025-09-04 | $35.58 | $60.80 | 4,615,700 | — | — |
| 2025-09-03 | $35.08 | $59.94 | 6,913,500 | — | — |
| 2025-09-02 | $36.42 | $62.23 | 6,044,800 | — | — |
| 2025-08-29 | $36.10 | $61.69 | 6,146,300 | — | — |
| 2025-08-28 | $35.88 | $61.31 | 5,125,700 | — | — |
| 2025-08-27 | $35.56 | $60.76 | 7,925,300 | — | — |
| 2025-08-26 | $35.23 | $60.20 | 7,114,800 | — | — |
| 2025-08-25 | $35.77 | $61.12 | 6,681,300 | — | — |
| 2025-08-22 | $35.16 | $60.08 | 8,412,600 | — | — |
| 2025-08-21 | $33.89 | $57.91 | 5,312,500 | — | — |
| 2025-08-20 | $33.78 | $57.72 | 8,273,900 | — | — |
| 2025-08-19 | $33.58 | $57.38 | 6,284,600 | — | — |
| 2025-08-18 | $33.55 | $57.33 | 5,380,200 | — | — |
| 2025-08-15 | $33.69 | $57.57 | 5,365,600 | — | — |
| 2025-08-14 | $33.85 | $57.84 | 4,720,500 | — | — |
| 2025-08-13 | $33.62 | $57.45 | 5,817,600 | — | — |
| 2025-08-12 | $33.32 | $56.94 | 5,763,000 | — | — |
| 2025-08-11 | $32.87 | $56.17 | 8,541,400 | — | — |
| 2025-08-08 | $33.28 | $56.87 | 9,269,100 | — | — |
| 2025-08-07 | $32.39 | $55.35 | 10,939,100 | — | — |
| 2025-08-06 | $32.45 | $55.45 | 15,777,800 | — | — |
| 2025-08-05 | $32.31 | $55.21 | 9,814,200 | — | — |
| 2025-08-04 | $31.94 | $54.58 | 7,853,600 | — | — |
| 2025-08-01 | $32.14 | $54.92 | 8,893,000 | — | — |
| 2025-07-31 | $33.22 | $56.77 | 5,467,900 | — | — |
| 2025-07-30 | $33.76 | $57.69 | 6,439,900 | — | — |
| 2025-07-29 | $34.22 | $58.47 | 6,184,100 | — | — |
| 2025-07-28 | $34.09 | $58.25 | 7,174,600 | — | — |
| 2025-07-25 | $32.94 | $56.29 | 5,664,200 | — | — |
| 2025-07-24 | $33.30 | $56.90 | 9,729,100 | — | — |
| 2025-07-23 | $33.24 | $56.80 | 6,605,300 | — | — |
| 2025-07-22 | $32.81 | $56.07 | 6,161,300 | — | — |
| 2025-07-21 | $32.35 | $55.28 | 4,939,700 | — | — |
| 2025-07-18 | $32.85 | $56.13 | 7,130,200 | — | — |
| 2025-07-17 | $32.78 | $56.01 | 6,668,800 | — | — |
| 2025-07-16 | $31.75 | $54.25 | 11,508,900 | — | — |
| 2025-07-15 | $32.17 | $54.97 | 6,964,000 | — | — |
| 2025-07-14 | $33.20 | $56.73 | 6,961,300 | — | — |
| 2025-07-11 | $33.97 | $58.05 | 5,724,400 | — | — |
| 2025-07-10 | $33.95 | $58.01 | 7,752,400 | — | — |
| 2025-07-09 | $34.59 | $59.11 | 6,306,200 | — | — |
| 2025-07-08 | $34.92 | $59.67 | 16,160,900 | — | — |
| 2025-07-07 | $32.68 | $55.84 | 7,526,100 | — | — |
| 2025-07-03 | $33.23 | $56.78 | 2,849,200 | — | — |
| 2025-07-02 | $33.41 | $57.09 | 6,849,400 | — | — |
| 2025-07-01 | $32.65 | $55.79 | 7,286,900 | — | — |
| 2025-06-30 | $31.81 | $54.36 | 5,835,000 | — | — |
| 2025-06-27 | $32.25 | $55.11 | 6,351,900 | — | — |
| 2025-06-26 | $32.48 | $55.50 | 6,190,200 | — | — |
| 2025-06-25 | $32.13 | $54.90 | 6,371,600 | — | — |
| 2025-06-24 | $32.35 | $55.28 | 8,636,300 | — | — |
| 2025-06-23 | $32.83 | $56.10 | 15,657,400 | — | — |
| 2025-06-20 | $34.29 | $58.59 | 15,001,600 | — | — |
| 2025-06-18 | $34.04 | $58.17 | 11,401,800 | — | — |
| 2025-06-17 | $34.71 | $59.31 | 10,043,300 | — | — |
| 2025-06-16 | $34.62 | $59.16 | 9,279,000 | — | — |
| 2025-06-13 | $35.11 | $60.00 | 12,706,100 | — | — |
| 2025-06-12 | $34.33 | $58.25 | 6,149,500 | — | — |
| 2025-06-11 | $34.47 | $58.49 | 8,716,400 | — | — |
| 2025-06-10 | $33.47 | $56.79 | 6,319,400 | — | — |
| 2025-06-09 | $32.65 | $55.40 | 5,322,300 | — | — |
| 2025-06-06 | $32.29 | $54.79 | 5,820,700 | — | — |
| 2025-06-05 | $31.42 | $53.31 | 4,918,500 | — | — |
| 2025-06-04 | $31.56 | $53.55 | 8,118,100 | — | — |
| 2025-06-03 | $32.01 | $54.32 | 6,774,400 | — | — |
| 2025-06-02 | $31.14 | $52.84 | 10,156,900 | — | — |
| 2025-05-30 | $30.26 | $51.35 | 18,145,600 | — | — |
| 2025-05-29 | $31.11 | $52.79 | 8,889,600 | — | — |
| 2025-05-28 | $30.86 | $52.36 | 6,989,200 | — | — |
| 2025-05-27 | $31.35 | $53.20 | 7,347,700 | — | — |
| 2025-05-23 | $31.16 | $52.87 | 7,037,600 | — | — |
| 2025-05-22 | $31.14 | $52.84 | 6,814,200 | — | — |
| 2025-05-21 | $31.50 | $53.45 | 8,370,400 | — | — |
| 2025-05-20 | $32.17 | $54.59 | 6,277,300 | — | — |
| 2025-05-19 | $32.69 | $55.47 | 5,264,600 | — | — |
| 2025-05-16 | $33.26 | $56.44 | 6,046,000 | — | — |
| 2025-05-15 | $33.40 | $56.67 | 7,155,400 | — | — |
| 2025-05-14 | $33.96 | $57.62 | 6,172,200 | — | — |
| 2025-05-13 | $34.29 | $58.18 | 7,415,700 | — | — |
| 2025-05-12 | $33.55 | $56.93 | 8,035,600 | — | — |
| 2025-05-09 | $32.53 | $55.20 | 6,843,400 | — | — |
| 2025-05-08 | $31.93 | $54.18 | 10,247,500 | — | — |
| 2025-05-07 | $30.29 | $51.40 | 13,900,500 | — | — |
| 2025-05-06 | $30.59 | $51.91 | 9,491,100 | — | — |
| 2025-05-05 | $30.62 | $51.96 | 9,983,400 | — | — |
| 2025-05-02 | $31.44 | $53.35 | 6,604,300 | — | — |
| 2025-05-01 | $31.16 | $52.87 | 8,236,100 | — | — |
| 2025-04-30 | $30.41 | $51.60 | 7,573,400 | — | — |
| 2025-04-29 | $31.30 | $53.11 | 4,949,100 | — | — |
| 2025-04-28 | $31.55 | $53.54 | 5,045,800 | — | — |
| 2025-04-25 | $31.35 | $53.20 | 5,181,500 | — | — |
| 2025-04-24 | $31.47 | $53.40 | 6,477,000 | — | — |
| 2025-04-23 | $31.08 | $52.74 | 9,338,000 | — | — |
| 2025-04-22 | $31.20 | $52.94 | 14,186,000 | — | — |
| 2025-04-21 | $29.48 | $50.02 | 6,515,400 | — | — |
| 2025-04-17 | $30.31 | $51.43 | 10,351,200 | — | — |
| 2025-04-16 | $29.30 | $49.72 | 10,498,300 | — | — |
| 2025-04-15 | $28.53 | $48.41 | 12,112,600 | — | — |
| 2025-04-14 | $28.73 | $48.75 | 10,647,600 | — | — |
| 2025-04-11 | $28.23 | $47.90 | 12,107,700 | — | — |
| 2025-04-10 | $27.75 | $47.09 | 16,787,200 | — | — |
| 2025-04-09 | $31.07 | $52.72 | 21,581,300 | — | — |
| 2025-04-08 | $26.80 | $45.48 | 17,713,000 | — | — |
| 2025-04-07 | $28.61 | $48.55 | 19,139,800 | — | — |
| 2025-04-04 | $29.31 | $49.73 | 23,073,700 | — | — |
| 2025-04-03 | $33.16 | $56.27 | 16,227,400 | — | — |
| 2025-04-02 | $37.92 | $64.34 | 5,355,500 | — | — |
| 2025-04-01 | $37.57 | $63.75 | 5,573,500 | — | — |
| 2025-03-31 | $37.40 | $63.46 | 7,085,000 | — | — |
| 2025-03-28 | $36.76 | $62.38 | 4,324,400 | — | — |
| 2025-03-27 | $36.88 | $62.58 | 5,118,700 | — | — |
| 2025-03-26 | $37.47 | $63.58 | 7,504,800 | — | — |
| 2025-03-25 | $36.97 | $62.73 | 5,934,100 | — | — |
| 2025-03-24 | $36.96 | $62.72 | 5,722,200 | — | — |
| 2025-03-21 | $36.15 | $61.34 | 12,728,200 | — | — |
| 2025-03-20 | $36.13 | $61.31 | 6,915,800 | — | — |
| 2025-03-19 | $36.05 | $61.17 | 10,658,200 | — | — |
| 2025-03-18 | $35.37 | $60.02 | 7,292,700 | — | — |
| 2025-03-17 | $35.11 | $59.58 | 7,567,000 | — | — |
| 2025-03-14 | $34.55 | $58.63 | 8,375,800 | — | — |
| 2025-03-13 | $33.79 | $56.93 | 9,821,100 | — | — |
| 2025-03-12 | $34.75 | $58.55 | 7,621,600 | — | — |
| 2025-03-11 | $34.41 | $57.97 | 8,721,900 | — | — |
| 2025-03-10 | $34.21 | $57.64 | 10,579,000 | — | — |
| 2025-03-07 | $34.71 | $58.48 | 10,540,900 | — | — |
| 2025-03-06 | $33.87 | $57.06 | 8,651,600 | — | — |
| 2025-03-05 | $33.66 | $56.71 | 14,135,300 | — | — |
| 2025-03-04 | $34.25 | $57.70 | 14,139,100 | — | — |
| 2025-03-03 | $34.41 | $57.97 | 13,946,000 | — | — |
| 2025-02-28 | $36.22 | $61.02 | 9,073,100 | — | — |
| 2025-02-27 | $35.88 | $60.45 | 7,400,600 | — | — |
| 2025-02-26 | $35.46 | $59.74 | 8,136,300 | — | — |
| 2025-02-25 | $35.88 | $60.45 | 10,935,600 | — | — |
| 2025-02-24 | $37.31 | $62.86 | 7,804,300 | — | — |
| 2025-02-21 | $37.49 | $63.16 | 11,546,100 | — | — |
| 2025-02-20 | $38.55 | $64.95 | 11,384,100 | — | — |
| 2025-02-19 | $37.57 | $63.30 | 21,954,200 | — | — |
| 2025-02-18 | $34.88 | $58.77 | 10,239,900 | — | — |
| 2025-02-14 | $34.64 | $58.36 | 9,066,800 | — | — |
| 2025-02-13 | $34.22 | $57.65 | 7,229,400 | — | — |
| 2025-02-12 | $33.97 | $57.23 | 8,741,000 | — | — |
| 2025-02-11 | $35.12 | $59.17 | 9,504,100 | — | — |
| 2025-02-10 | $34.26 | $57.72 | 8,701,700 | — | — |
| 2025-02-07 | $33.15 | $55.85 | 5,509,800 | — | — |
| 2025-02-06 | $33.42 | $56.31 | 8,907,100 | — | — |
| 2025-02-05 | $34.14 | $57.52 | 7,592,800 | — | — |
| 2025-02-04 | $34.42 | $57.99 | 7,057,200 | — | — |
| 2025-02-03 | $33.75 | $56.86 | 9,706,600 | — | — |
| 2025-01-31 | $34.10 | $57.45 | 8,387,800 | — | — |
| 2025-01-30 | $35.05 | $59.05 | 6,101,900 | — | — |
| 2025-01-29 | $35.07 | $59.09 | 7,126,600 | — | — |
| 2025-01-28 | $34.88 | $58.77 | 6,961,200 | — | — |
| 2025-01-27 | $35.33 | $59.52 | 9,972,000 | — | — |
| 2025-01-24 | $35.96 | $60.58 | 7,202,300 | — | — |
| 2025-01-23 | $36.45 | $61.41 | 6,550,300 | — | — |
| 2025-01-22 | $36.46 | $61.43 | 7,971,600 | — | — |
| 2025-01-21 | $36.73 | $61.88 | 13,092,100 | — | — |
| 2025-01-17 | $37.95 | $63.94 | 9,359,800 | — | — |
| 2025-01-16 | $38.42 | $64.73 | 8,471,200 | — | — |
| 2025-01-15 | $38.43 | $64.75 | 15,331,700 | — | — |
| 2025-01-14 | $37.18 | $62.64 | 9,395,600 | — | — |
| 2025-01-13 | $36.77 | $61.95 | 12,201,100 | — | — |
| 2025-01-10 | $35.99 | $60.64 | 14,356,700 | — | — |
| 2025-01-08 | $35.15 | $59.22 | 10,936,900 | — | — |
| 2025-01-07 | $34.69 | $58.45 | 11,021,700 | — | — |
| 2025-01-06 | $33.75 | $56.86 | 12,626,900 | — | — |
| 2025-01-03 | $33.93 | $57.16 | 8,817,900 | — | — |
| 2025-01-02 | $33.40 | $56.27 | 10,072,200 | — | — |