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
- 1992-09-22 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 | $48.17 | $48.17 | 398,700 | — | — |
| 2025-12-30 | $49.26 | $49.26 | 325,800 | — | — |
| 2025-12-29 | $49.83 | $49.83 | 391,900 | — | — |
| 2025-12-26 | $50.02 | $50.02 | 360,900 | — | — |
| 2025-12-24 | $49.85 | $49.85 | 220,500 | — | — |
| 2025-12-23 | $48.92 | $48.92 | 432,100 | — | — |
| 2025-12-22 | $49.06 | $49.06 | 520,600 | — | — |
| 2025-12-19 | $48.80 | $48.80 | 1,163,600 | — | — |
| 2025-12-18 | $49.05 | $49.05 | 587,500 | — | — |
| 2025-12-17 | $48.73 | $48.73 | 577,100 | — | — |
| 2025-12-16 | $47.75 | $47.75 | 612,700 | — | — |
| 2025-12-15 | $47.95 | $47.95 | 740,100 | — | — |
| 2025-12-12 | $48.07 | $48.07 | 616,300 | — | — |
| 2025-12-11 | $47.62 | $47.62 | 733,400 | — | — |
| 2025-12-10 | $46.48 | $46.48 | 475,100 | — | — |
| 2025-12-09 | $45.27 | $45.27 | 535,700 | — | — |
| 2025-12-08 | $44.88 | $44.88 | 673,200 | — | — |
| 2025-12-05 | $45.45 | $45.45 | 523,500 | — | — |
| 2025-12-04 | $45.82 | $45.82 | 534,400 | — | — |
| 2025-12-03 | $45.43 | $45.43 | 586,100 | — | — |
| 2025-12-02 | $45.45 | $45.45 | 447,400 | — | — |
| 2025-12-01 | $45.38 | $45.38 | 615,200 | — | — |
| 2025-11-28 | $45.01 | $45.01 | 300,700 | — | — |
| 2025-11-26 | $45.28 | $45.28 | 435,300 | — | — |
| 2025-11-25 | $45.60 | $45.60 | 868,500 | — | — |
| 2025-11-24 | $44.56 | $44.56 | 983,000 | — | — |
| 2025-11-21 | $42.99 | $42.99 | 836,800 | — | — |
| 2025-11-20 | $40.01 | $40.01 | 813,000 | — | — |
| 2025-11-19 | $40.44 | $40.44 | 455,100 | — | — |
| 2025-11-18 | $41.35 | $41.35 | 491,500 | — | — |
| 2025-11-17 | $41.55 | $41.55 | 487,900 | — | — |
| 2025-11-14 | $42.77 | $42.77 | 745,700 | — | — |
| 2025-11-13 | $44.44 | $44.44 | 475,200 | — | — |
| 2025-11-12 | $45.44 | $45.44 | 488,000 | — | — |
| 2025-11-11 | $44.78 | $44.78 | 673,900 | — | — |
| 2025-11-10 | $43.50 | $43.50 | 466,300 | — | — |
| 2025-11-07 | $43.68 | $43.68 | 742,700 | — | — |
| 2025-11-06 | $43.62 | $43.62 | 674,300 | — | — |
| 2025-11-05 | $44.98 | $44.98 | 858,000 | — | — |
| 2025-11-04 | $44.31 | $44.31 | 635,100 | — | — |
| 2025-11-03 | $44.45 | $44.45 | 685,300 | — | — |
| 2025-10-31 | $44.76 | $44.76 | 726,700 | — | — |
| 2025-10-30 | $43.83 | $43.83 | 619,600 | — | — |
| 2025-10-29 | $44.55 | $44.55 | 508,200 | — | — |
| 2025-10-28 | $45.37 | $45.37 | 621,200 | — | — |
| 2025-10-27 | $46.17 | $46.17 | 543,900 | — | — |
| 2025-10-24 | $46.49 | $46.49 | 1,012,700 | — | — |
| 2025-10-23 | $44.50 | $44.50 | 1,176,200 | — | — |
| 2025-10-22 | $48.33 | $48.33 | 915,300 | — | — |
| 2025-10-21 | $48.02 | $48.02 | 467,200 | — | — |
| 2025-10-20 | $46.64 | $46.64 | 554,800 | — | — |
| 2025-10-17 | $46.08 | $46.08 | 418,600 | — | — |
| 2025-10-16 | $45.77 | $45.77 | 579,200 | — | — |
| 2025-10-15 | $46.29 | $46.29 | 437,900 | — | — |
| 2025-10-14 | $47.74 | $47.74 | 562,500 | — | — |
| 2025-10-13 | $46.89 | $46.89 | 643,900 | — | — |
| 2025-10-10 | $45.41 | $45.41 | 678,200 | — | — |
| 2025-10-09 | $47.58 | $47.58 | 367,700 | — | — |
| 2025-10-08 | $48.34 | $48.34 | 419,900 | — | — |
| 2025-10-07 | $47.73 | $47.73 | 607,700 | — | — |
| 2025-10-06 | $49.07 | $49.07 | 527,500 | — | — |
| 2025-10-03 | $48.63 | $48.63 | 451,500 | — | — |
| 2025-10-02 | $47.90 | $47.90 | 561,900 | — | — |
| 2025-10-01 | $48.27 | $48.27 | 674,000 | — | — |
| 2025-09-30 | $47.35 | $47.35 | 616,600 | — | — |
| 2025-09-29 | $47.36 | $47.36 | 588,900 | — | — |
| 2025-09-26 | $47.87 | $47.87 | 498,100 | — | — |
| 2025-09-25 | $47.33 | $47.33 | 499,000 | — | — |
| 2025-09-24 | $49.16 | $49.16 | 663,300 | — | — |
| 2025-09-23 | $48.59 | $48.59 | 494,100 | — | — |
| 2025-09-22 | $50.35 | $50.35 | 654,700 | — | — |
| 2025-09-19 | $49.24 | $49.24 | 1,369,600 | — | — |
| 2025-09-18 | $51.28 | $51.28 | 1,439,500 | — | — |
| 2025-09-17 | $49.51 | $49.51 | 592,800 | — | — |
| 2025-09-16 | $50.84 | $50.84 | 300,100 | — | — |
| 2025-09-15 | $51.24 | $51.24 | 482,700 | — | — |
| 2025-09-12 | $51.50 | $51.50 | 343,300 | — | — |
| 2025-09-11 | $53.16 | $53.16 | 744,000 | — | — |
| 2025-09-10 | $50.86 | $50.86 | 582,200 | — | — |
| 2025-09-09 | $52.37 | $52.37 | 850,600 | — | — |
| 2025-09-08 | $52.43 | $52.43 | 445,900 | — | — |
| 2025-09-05 | $53.07 | $53.07 | 458,400 | — | — |
| 2025-09-04 | $52.45 | $52.45 | 445,400 | — | — |
| 2025-09-03 | $53.66 | $53.66 | 429,900 | — | — |
| 2025-09-02 | $53.77 | $53.77 | 612,900 | — | — |
| 2025-08-29 | $54.25 | $54.25 | 690,800 | — | — |
| 2025-08-28 | $53.25 | $53.25 | 334,600 | — | — |
| 2025-08-27 | $53.35 | $53.35 | 357,300 | — | — |
| 2025-08-26 | $52.54 | $52.54 | 552,700 | — | — |
| 2025-08-25 | $52.92 | $52.92 | 299,700 | — | — |
| 2025-08-22 | $54.14 | $54.14 | 448,300 | — | — |
| 2025-08-21 | $51.44 | $51.44 | 364,100 | — | — |
| 2025-08-20 | $51.57 | $51.57 | 406,100 | — | — |
| 2025-08-19 | $52.63 | $52.63 | 484,700 | — | — |
| 2025-08-18 | $52.77 | $52.77 | 695,500 | — | — |
| 2025-08-15 | $51.77 | $51.77 | 749,100 | — | — |
| 2025-08-14 | $50.67 | $50.67 | 380,700 | — | — |
| 2025-08-13 | $52.10 | $52.10 | 494,600 | — | — |
| 2025-08-12 | $50.36 | $50.36 | 348,400 | — | — |
| 2025-08-11 | $48.95 | $48.95 | 434,300 | — | — |
| 2025-08-08 | $49.44 | $49.44 | 519,900 | — | — |
| 2025-08-07 | $50.20 | $50.20 | 612,100 | — | — |
| 2025-08-06 | $50.53 | $50.53 | 858,200 | — | — |
| 2025-08-05 | $51.29 | $51.29 | 809,000 | — | — |
| 2025-08-04 | $51.08 | $51.08 | 742,300 | — | — |
| 2025-08-01 | $48.60 | $48.60 | 753,400 | — | — |
| 2025-07-31 | $50.14 | $50.14 | 742,600 | — | — |
| 2025-07-30 | $51.83 | $51.83 | 518,600 | — | — |
| 2025-07-29 | $53.54 | $53.54 | 507,100 | — | — |
| 2025-07-28 | $54.28 | $54.28 | 524,800 | — | — |
| 2025-07-25 | $54.74 | $54.74 | 1,301,700 | — | — |
| 2025-07-24 | $55.65 | $55.65 | 1,666,500 | — | — |
| 2025-07-23 | $50.02 | $50.02 | 758,800 | — | — |
| 2025-07-22 | $49.73 | $49.73 | 446,500 | — | — |
| 2025-07-21 | $48.25 | $48.25 | 340,400 | — | — |
| 2025-07-18 | $48.41 | $48.41 | 457,300 | — | — |
| 2025-07-17 | $49.52 | $49.52 | 651,000 | — | — |
| 2025-07-16 | $48.05 | $48.05 | 521,800 | — | — |
| 2025-07-15 | $47.05 | $47.05 | 434,500 | — | — |
| 2025-07-14 | $48.50 | $48.50 | 564,800 | — | — |
| 2025-07-11 | $48.62 | $48.62 | 409,100 | — | — |
| 2025-07-10 | $50.52 | $50.52 | 455,300 | — | — |
| 2025-07-09 | $51.34 | $51.34 | 342,800 | — | — |
| 2025-07-08 | $51.19 | $51.19 | 861,700 | — | — |
| 2025-07-07 | $49.56 | $49.56 | 944,000 | — | — |
| 2025-07-03 | $52.84 | $52.84 | 338,200 | — | — |
| 2025-07-02 | $52.20 | $52.20 | 487,900 | — | — |
| 2025-07-01 | $52.03 | $52.03 | 683,100 | — | — |
| 2025-06-30 | $49.93 | $49.93 | 512,400 | — | — |
| 2025-06-27 | $50.16 | $50.16 | 872,600 | — | — |
| 2025-06-26 | $50.24 | $50.24 | 672,900 | — | — |
| 2025-06-25 | $49.89 | $49.89 | 419,200 | — | — |
| 2025-06-24 | $49.81 | $49.81 | 437,400 | — | — |
| 2025-06-23 | $49.17 | $49.17 | 545,600 | — | — |
| 2025-06-20 | $48.58 | $48.58 | 833,200 | — | — |
| 2025-06-18 | $49.26 | $49.26 | 692,400 | — | — |
| 2025-06-17 | $50.98 | $50.98 | 471,900 | — | — |
| 2025-06-16 | $51.89 | $51.89 | 455,900 | — | — |
| 2025-06-13 | $51.60 | $51.60 | 427,200 | — | — |
| 2025-06-12 | $52.92 | $52.92 | 449,600 | — | — |
| 2025-06-11 | $53.46 | $53.46 | 467,700 | — | — |
| 2025-06-10 | $54.96 | $54.96 | 344,800 | — | — |
| 2025-06-09 | $54.27 | $54.27 | 274,100 | — | — |
| 2025-06-06 | $53.26 | $53.26 | 475,100 | — | — |
| 2025-06-05 | $52.58 | $52.58 | 406,800 | — | — |
| 2025-06-04 | $52.84 | $52.84 | 337,500 | — | — |
| 2025-06-03 | $52.78 | $52.78 | 392,000 | — | — |
| 2025-06-02 | $51.72 | $51.72 | 510,400 | — | — |
| 2025-05-30 | $52.81 | $52.81 | 697,700 | — | — |
| 2025-05-29 | $52.86 | $52.86 | 265,300 | — | — |
| 2025-05-28 | $52.69 | $52.69 | 406,300 | — | — |
| 2025-05-27 | $55.29 | $55.29 | 305,700 | — | — |
| 2025-05-23 | $53.55 | $53.55 | 397,200 | — | — |
| 2025-05-22 | $54.21 | $54.21 | 278,600 | — | — |
| 2025-05-21 | $54.23 | $54.23 | 358,500 | — | — |
| 2025-05-20 | $56.42 | $56.42 | 438,200 | — | — |
| 2025-05-19 | $56.29 | $56.29 | 322,500 | — | — |
| 2025-05-16 | $56.63 | $56.63 | 379,900 | — | — |
| 2025-05-15 | $56.00 | $56.00 | 521,000 | — | — |
| 2025-05-14 | $55.02 | $55.02 | 326,600 | — | — |
| 2025-05-13 | $56.81 | $56.81 | 452,300 | — | — |
| 2025-05-12 | $58.26 | $58.26 | 501,500 | — | — |
| 2025-05-09 | $55.69 | $55.69 | 375,600 | — | — |
| 2025-05-08 | $56.42 | $56.42 | 503,600 | — | — |
| 2025-05-07 | $54.50 | $54.50 | 780,500 | — | — |
| 2025-05-06 | $52.66 | $52.66 | 671,700 | — | — |
| 2025-05-05 | $52.10 | $52.10 | 835,400 | — | — |
| 2025-05-02 | $51.95 | $51.95 | 621,500 | — | — |
| 2025-05-01 | $50.71 | $50.71 | 808,700 | — | — |
| 2025-04-30 | $50.38 | $50.38 | 744,300 | — | — |
| 2025-04-29 | $50.86 | $50.86 | 679,500 | — | — |
| 2025-04-28 | $51.06 | $51.06 | 626,200 | — | — |
| 2025-04-25 | $51.37 | $51.37 | 777,000 | — | — |
| 2025-04-24 | $51.76 | $51.76 | 1,482,000 | — | — |
| 2025-04-23 | $58.55 | $58.55 | 518,300 | — | — |
| 2025-04-22 | $58.07 | $58.07 | 338,600 | — | — |
| 2025-04-21 | $56.98 | $56.98 | 383,300 | — | — |
| 2025-04-17 | $58.23 | $58.23 | 398,600 | — | — |
| 2025-04-16 | $59.28 | $59.28 | 342,700 | — | — |
| 2025-04-15 | $58.94 | $58.94 | 285,300 | — | — |
| 2025-04-14 | $60.25 | $60.25 | 484,600 | — | — |
| 2025-04-11 | $60.13 | $60.13 | 516,800 | — | — |
| 2025-04-10 | $59.33 | $59.33 | 453,500 | — | — |
| 2025-04-09 | $61.58 | $61.58 | 643,500 | — | — |
| 2025-04-08 | $56.85 | $56.85 | 637,100 | — | — |
| 2025-04-07 | $58.68 | $58.68 | 631,900 | — | — |
| 2025-04-04 | $61.25 | $61.25 | 580,800 | — | — |
| 2025-04-03 | $61.62 | $61.62 | 540,300 | — | — |
| 2025-04-02 | $63.92 | $63.92 | 436,000 | — | — |
| 2025-04-01 | $62.71 | $62.71 | 384,700 | — | — |
| 2025-03-31 | $63.02 | $63.02 | 576,300 | — | — |
| 2025-03-28 | $63.02 | $63.02 | 338,900 | — | — |
| 2025-03-27 | $64.22 | $64.22 | 310,200 | — | — |
| 2025-03-26 | $64.33 | $64.33 | 329,100 | — | — |
| 2025-03-25 | $64.34 | $64.34 | 524,000 | — | — |
| 2025-03-24 | $63.73 | $63.73 | 550,600 | — | — |
| 2025-03-21 | $63.66 | $63.66 | 1,539,400 | — | — |
| 2025-03-20 | $64.46 | $64.46 | 496,700 | — | — |
| 2025-03-19 | $68.00 | $68.00 | 324,800 | — | — |
| 2025-03-18 | $68.05 | $68.05 | 346,200 | — | — |
| 2025-03-17 | $68.74 | $68.74 | 288,400 | — | — |
| 2025-03-14 | $68.05 | $68.05 | 385,500 | — | — |
| 2025-03-13 | $67.03 | $67.03 | 430,400 | — | — |
| 2025-03-12 | $67.81 | $67.81 | 387,500 | — | — |
| 2025-03-11 | $71.26 | $71.26 | 829,500 | — | — |
| 2025-03-10 | $71.60 | $71.60 | 835,400 | — | — |
| 2025-03-07 | $71.29 | $71.29 | 680,000 | — | — |
| 2025-03-06 | $68.48 | $68.48 | 695,300 | — | — |
| 2025-03-05 | $65.44 | $65.44 | 508,400 | — | — |
| 2025-03-04 | $66.01 | $66.01 | 578,400 | — | — |
| 2025-03-03 | $65.10 | $65.10 | 850,100 | — | — |
| 2025-02-28 | $67.38 | $67.38 | 911,200 | — | — |
| 2025-02-27 | $67.99 | $67.99 | 538,400 | — | — |
| 2025-02-26 | $69.45 | $69.45 | 556,400 | — | — |
| 2025-02-25 | $70.30 | $70.30 | 822,900 | — | — |
| 2025-02-24 | $68.63 | $68.63 | 558,300 | — | — |
| 2025-02-21 | $67.42 | $67.42 | 772,400 | — | — |
| 2025-02-20 | $69.94 | $69.94 | 652,000 | — | — |
| 2025-02-19 | $72.54 | $72.54 | 647,000 | — | — |
| 2025-02-18 | $73.20 | $73.20 | 480,500 | — | — |
| 2025-02-14 | $75.41 | $75.41 | 709,500 | — | — |
| 2025-02-13 | $77.25 | $77.25 | 408,400 | — | — |
| 2025-02-12 | $77.36 | $77.36 | 357,000 | — | — |
| 2025-02-11 | $79.47 | $79.47 | 741,700 | — | — |
| 2025-02-10 | $80.21 | $80.21 | 661,200 | — | — |
| 2025-02-07 | $78.77 | $78.77 | 674,200 | — | — |
| 2025-02-06 | $82.73 | $82.73 | 857,200 | — | — |
| 2025-02-05 | $87.88 | $87.88 | 588,200 | — | — |
| 2025-02-04 | $87.00 | $87.00 | 469,100 | — | — |
| 2025-02-03 | $87.40 | $87.40 | 395,400 | — | — |
| 2025-01-31 | $88.21 | $88.21 | 735,500 | — | — |
| 2025-01-30 | $88.87 | $88.87 | 556,500 | — | — |
| 2025-01-29 | $93.22 | $93.22 | 236,600 | — | — |
| 2025-01-28 | $93.12 | $93.12 | 318,500 | — | — |
| 2025-01-27 | $93.96 | $93.96 | 263,800 | — | — |
| 2025-01-24 | $92.27 | $92.27 | 228,200 | — | — |
| 2025-01-23 | $92.57 | $92.57 | 308,600 | — | — |
| 2025-01-22 | $91.65 | $91.65 | 277,900 | — | — |
| 2025-01-21 | $91.76 | $91.76 | 331,400 | — | — |
| 2025-01-17 | $88.45 | $88.45 | 311,400 | — | — |
| 2025-01-16 | $89.31 | $89.31 | 172,900 | — | — |
| 2025-01-15 | $89.10 | $89.10 | 177,700 | — | — |
| 2025-01-14 | $87.84 | $87.84 | 236,100 | — | — |
| 2025-01-13 | $87.53 | $87.53 | 296,800 | — | — |
| 2025-01-10 | $86.01 | $86.01 | 380,400 | — | — |
| 2025-01-08 | $86.92 | $86.92 | 321,300 | — | — |
| 2025-01-07 | $86.34 | $86.34 | 670,500 | — | — |
| 2025-01-06 | $85.27 | $85.27 | 231,300 | — | — |
| 2025-01-03 | $85.05 | $85.05 | 196,800 | — | — |
| 2025-01-02 | $82.86 | $82.86 | 270,300 | — | — |