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
- 1987-04-30 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 | $50.79 | $136.84 | 255,600 | — | — |
| 2025-12-30 | $51.47 | $138.05 | 134,800 | — | — |
| 2025-12-29 | $51.94 | $139.31 | 108,400 | — | — |
| 2025-12-26 | $52.07 | $139.66 | 87,800 | — | — |
| 2025-12-24 | $52.12 | $139.79 | 96,900 | — | — |
| 2025-12-23 | $52.28 | $140.22 | 109,000 | — | — |
| 2025-12-22 | $52.83 | $141.70 | 168,800 | — | — |
| 2025-12-19 | $52.30 | $140.28 | 983,900 | — | — |
| 2025-12-18 | $53.22 | $142.74 | 145,400 | — | — |
| 2025-12-17 | $53.10 | $142.42 | 235,900 | — | — |
| 2025-12-16 | $53.55 | $143.63 | 212,700 | — | — |
| 2025-12-15 | $53.47 | $143.42 | 203,900 | — | — |
| 2025-12-12 | $53.36 | $143.12 | 201,200 | — | — |
| 2025-12-11 | $53.37 | $143.15 | 186,100 | — | — |
| 2025-12-10 | $52.75 | $141.48 | 269,600 | — | — |
| 2025-12-09 | $51.20 | $137.33 | 154,000 | — | — |
| 2025-12-08 | $51.20 | $137.33 | 230,100 | — | — |
| 2025-12-05 | $50.98 | $136.74 | 114,800 | — | — |
| 2025-12-04 | $51.61 | $138.43 | 126,900 | — | — |
| 2025-12-03 | $51.71 | $138.69 | 155,600 | — | — |
| 2025-12-02 | $50.64 | $135.82 | 140,600 | — | — |
| 2025-12-01 | $51.27 | $137.51 | 120,800 | — | — |
| 2025-11-28 | $51.01 | $136.82 | 142,000 | — | — |
| 2025-11-26 | $51.39 | $137.84 | 392,000 | — | — |
| 2025-11-25 | $51.56 | $138.29 | 323,500 | — | — |
| 2025-11-24 | $49.75 | $133.44 | 163,600 | — | — |
| 2025-11-21 | $50.40 | $135.18 | 240,400 | — | — |
| 2025-11-20 | $49.01 | $131.45 | 121,800 | — | — |
| 2025-11-19 | $49.22 | $132.02 | 176,300 | — | — |
| 2025-11-18 | $48.45 | $129.95 | 181,800 | — | — |
| 2025-11-17 | $48.19 | $129.25 | 177,000 | — | — |
| 2025-11-14 | $50.95 | $136.66 | 242,000 | — | — |
| 2025-11-13 | $49.98 | $134.05 | 222,000 | — | — |
| 2025-11-12 | $50.77 | $136.17 | 154,600 | — | — |
| 2025-11-11 | $50.90 | $136.52 | 129,700 | — | — |
| 2025-11-10 | $50.97 | $136.71 | 117,400 | — | — |
| 2025-11-07 | $51.10 | $137.06 | 147,800 | — | — |
| 2025-11-06 | $50.51 | $135.48 | 157,400 | — | — |
| 2025-11-05 | $50.70 | $135.99 | 140,300 | — | — |
| 2025-11-04 | $49.55 | $132.90 | 262,700 | — | — |
| 2025-11-03 | $49.62 | $133.09 | 236,100 | — | — |
| 2025-10-31 | $48.54 | $130.19 | 153,900 | — | — |
| 2025-10-30 | $48.68 | $130.57 | 213,400 | — | — |
| 2025-10-29 | $48.67 | $130.54 | 239,700 | — | — |
| 2025-10-28 | $49.50 | $132.77 | 196,500 | — | — |
| 2025-10-27 | $49.70 | $133.30 | 218,000 | — | — |
| 2025-10-24 | $49.06 | $131.59 | 191,600 | — | — |
| 2025-10-23 | $47.66 | $127.83 | 259,400 | — | — |
| 2025-10-22 | $48.60 | $130.35 | 164,300 | — | — |
| 2025-10-21 | $48.79 | $130.86 | 104,500 | — | — |
| 2025-10-20 | $48.97 | $131.35 | 179,100 | — | — |
| 2025-10-17 | $47.67 | $127.86 | 262,500 | — | — |
| 2025-10-16 | $46.32 | $124.24 | 405,500 | — | — |
| 2025-10-15 | $49.29 | $132.20 | 242,700 | — | — |
| 2025-10-14 | $51.19 | $137.30 | 352,200 | — | — |
| 2025-10-13 | $49.91 | $133.87 | 237,900 | — | — |
| 2025-10-10 | $49.19 | $131.94 | 302,300 | — | — |
| 2025-10-09 | $50.36 | $135.07 | 173,300 | — | — |
| 2025-10-08 | $50.67 | $135.91 | 189,300 | — | — |
| 2025-10-07 | $51.33 | $137.68 | 276,400 | — | — |
| 2025-10-06 | $51.92 | $139.26 | 369,000 | — | — |
| 2025-10-03 | $52.31 | $140.30 | 257,900 | — | — |
| 2025-10-02 | $52.08 | $139.69 | 194,700 | — | — |
| 2025-10-01 | $52.76 | $141.51 | 135,400 | — | — |
| 2025-09-30 | $52.89 | $141.86 | 160,800 | — | — |
| 2025-09-29 | $53.13 | $141.89 | 156,600 | — | — |
| 2025-09-26 | $53.19 | $142.05 | 115,000 | — | — |
| 2025-09-25 | $52.91 | $141.30 | 146,000 | — | — |
| 2025-09-24 | $53.28 | $142.29 | 207,500 | — | — |
| 2025-09-23 | $53.22 | $142.13 | 125,500 | — | — |
| 2025-09-22 | $52.86 | $141.17 | 136,300 | — | — |
| 2025-09-19 | $53.53 | $142.95 | 649,300 | — | — |
| 2025-09-18 | $54.94 | $146.72 | 223,900 | — | — |
| 2025-09-17 | $53.09 | $141.78 | 246,400 | — | — |
| 2025-09-16 | $52.92 | $141.33 | 282,600 | — | — |
| 2025-09-15 | $54.36 | $145.17 | 263,600 | — | — |
| 2025-09-12 | $55.19 | $147.39 | 139,000 | — | — |
| 2025-09-11 | $55.23 | $147.49 | 253,800 | — | — |
| 2025-09-10 | $54.74 | $146.19 | 197,000 | — | — |
| 2025-09-09 | $54.94 | $146.72 | 165,100 | — | — |
| 2025-09-08 | $55.38 | $147.90 | 134,600 | — | — |
| 2025-09-05 | $55.40 | $147.95 | 177,600 | — | — |
| 2025-09-04 | $55.55 | $148.35 | 133,600 | — | — |
| 2025-09-03 | $54.59 | $145.79 | 174,600 | — | — |
| 2025-09-02 | $54.45 | $145.41 | 169,100 | — | — |
| 2025-08-29 | $54.59 | $145.79 | 224,300 | — | — |
| 2025-08-28 | $54.52 | $145.60 | 286,700 | — | — |
| 2025-08-27 | $55.30 | $147.68 | 190,500 | — | — |
| 2025-08-26 | $54.87 | $146.53 | 228,600 | — | — |
| 2025-08-25 | $53.97 | $144.13 | 251,800 | — | — |
| 2025-08-22 | $54.53 | $145.63 | 310,400 | — | — |
| 2025-08-21 | $51.90 | $138.60 | 234,900 | — | — |
| 2025-08-20 | $52.29 | $139.64 | 189,700 | — | — |
| 2025-08-19 | $52.10 | $139.14 | 238,900 | — | — |
| 2025-08-18 | $52.34 | $139.78 | 209,500 | — | — |
| 2025-08-15 | $52.22 | $139.46 | 267,200 | — | — |
| 2025-08-14 | $52.85 | $141.14 | 176,500 | — | — |
| 2025-08-13 | $52.78 | $140.95 | 217,800 | — | — |
| 2025-08-12 | $51.82 | $138.39 | 326,100 | — | — |
| 2025-08-11 | $49.13 | $131.20 | 321,100 | — | — |
| 2025-08-08 | $49.29 | $131.63 | 107,600 | — | — |
| 2025-08-07 | $49.01 | $130.88 | 196,300 | — | — |
| 2025-08-06 | $49.50 | $132.19 | 182,700 | — | — |
| 2025-08-05 | $49.95 | $133.39 | 460,400 | — | — |
| 2025-08-04 | $49.26 | $131.55 | 395,900 | — | — |
| 2025-08-01 | $48.36 | $129.15 | 355,600 | — | — |
| 2025-07-31 | $50.09 | $133.77 | 480,000 | — | — |
| 2025-07-30 | $50.98 | $136.14 | 653,200 | — | — |
| 2025-07-29 | $51.04 | $136.30 | 386,000 | — | — |
| 2025-07-28 | $51.65 | $137.93 | 587,100 | — | — |
| 2025-07-25 | $50.13 | $133.87 | 919,700 | — | — |
| 2025-07-24 | $49.25 | $131.52 | 460,500 | — | — |
| 2025-07-23 | $46.90 | $125.25 | 200,300 | — | — |
| 2025-07-22 | $46.87 | $125.17 | 238,400 | — | — |
| 2025-07-21 | $47.52 | $126.90 | 210,300 | — | — |
| 2025-07-18 | $47.70 | $127.39 | 245,900 | — | — |
| 2025-07-17 | $47.70 | $127.39 | 213,100 | — | — |
| 2025-07-16 | $46.75 | $124.85 | 228,000 | — | — |
| 2025-07-15 | $45.99 | $122.82 | 241,900 | — | — |
| 2025-07-14 | $47.24 | $126.16 | 143,800 | — | — |
| 2025-07-11 | $46.80 | $124.98 | 175,700 | — | — |
| 2025-07-10 | $47.12 | $125.84 | 304,600 | — | — |
| 2025-07-09 | $46.60 | $124.45 | 187,900 | — | — |
| 2025-07-08 | $46.37 | $123.83 | 267,600 | — | — |
| 2025-07-07 | $46.62 | $124.50 | 307,600 | — | — |
| 2025-07-03 | $47.24 | $126.16 | 182,000 | — | — |
| 2025-07-02 | $46.86 | $125.14 | 271,800 | — | — |
| 2025-07-01 | $45.56 | $121.67 | 313,400 | — | — |
| 2025-06-30 | $44.09 | $117.74 | 598,100 | — | — |
| 2025-06-27 | $43.75 | $116.22 | 838,900 | — | — |
| 2025-06-26 | $43.15 | $114.63 | 171,900 | — | — |
| 2025-06-25 | $42.16 | $112.00 | 126,500 | — | — |
| 2025-06-24 | $42.12 | $111.89 | 109,200 | — | — |
| 2025-06-23 | $41.82 | $111.10 | 117,900 | — | — |
| 2025-06-20 | $40.57 | $107.77 | 290,200 | — | — |
| 2025-06-18 | $40.62 | $107.91 | 109,700 | — | — |
| 2025-06-17 | $40.32 | $107.11 | 161,400 | — | — |
| 2025-06-16 | $40.33 | $107.14 | 235,200 | — | — |
| 2025-06-13 | $40.70 | $108.12 | 262,200 | — | — |
| 2025-06-12 | $41.45 | $110.11 | 181,500 | — | — |
| 2025-06-11 | $41.70 | $110.78 | 133,700 | — | — |
| 2025-06-10 | $42.31 | $112.40 | 131,100 | — | — |
| 2025-06-09 | $41.74 | $110.88 | 177,300 | — | — |
| 2025-06-06 | $41.63 | $110.59 | 111,500 | — | — |
| 2025-06-05 | $40.98 | $108.86 | 159,200 | — | — |
| 2025-06-04 | $41.01 | $108.94 | 218,600 | — | — |
| 2025-06-03 | $41.27 | $109.63 | 172,100 | — | — |
| 2025-06-02 | $40.63 | $107.93 | 133,100 | — | — |
| 2025-05-30 | $41.37 | $109.90 | 195,900 | — | — |
| 2025-05-29 | $41.68 | $110.72 | 151,200 | — | — |
| 2025-05-28 | $41.53 | $110.32 | 147,200 | — | — |
| 2025-05-27 | $42.07 | $111.76 | 167,200 | — | — |
| 2025-05-23 | $41.00 | $108.92 | 137,400 | — | — |
| 2025-05-22 | $41.20 | $109.45 | 288,100 | — | — |
| 2025-05-21 | $41.24 | $109.55 | 160,000 | — | — |
| 2025-05-20 | $42.46 | $112.80 | 128,000 | — | — |
| 2025-05-19 | $42.24 | $112.21 | 153,500 | — | — |
| 2025-05-16 | $42.33 | $112.45 | 155,200 | — | — |
| 2025-05-15 | $42.29 | $112.34 | 114,500 | — | — |
| 2025-05-14 | $42.12 | $111.89 | 129,700 | — | — |
| 2025-05-13 | $42.53 | $112.98 | 149,800 | — | — |
| 2025-05-12 | $42.77 | $113.62 | 183,600 | — | — |
| 2025-05-09 | $41.80 | $111.04 | 88,800 | — | — |
| 2025-05-08 | $42.16 | $112.00 | 123,700 | — | — |
| 2025-05-07 | $41.37 | $109.90 | 154,800 | — | — |
| 2025-05-06 | $41.45 | $110.11 | 94,800 | — | — |
| 2025-05-05 | $42.11 | $111.87 | 169,600 | — | — |
| 2025-05-02 | $42.36 | $112.53 | 251,500 | — | — |
| 2025-05-01 | $41.27 | $109.63 | 259,000 | — | — |
| 2025-04-30 | $40.46 | $107.48 | 211,300 | — | — |
| 2025-04-29 | $40.99 | $108.89 | 252,700 | — | — |
| 2025-04-28 | $40.44 | $107.43 | 205,000 | — | — |
| 2025-04-25 | $40.06 | $106.42 | 216,400 | — | — |
| 2025-04-24 | $40.45 | $107.46 | 424,500 | — | — |
| 2025-04-23 | $38.65 | $102.67 | 231,200 | — | — |
| 2025-04-22 | $38.30 | $101.74 | 150,900 | — | — |
| 2025-04-21 | $37.05 | $98.42 | 176,800 | — | — |
| 2025-04-17 | $37.12 | $98.61 | 207,700 | — | — |
| 2025-04-16 | $36.82 | $97.81 | 326,100 | — | — |
| 2025-04-15 | $36.77 | $97.68 | 138,800 | — | — |
| 2025-04-14 | $36.44 | $96.80 | 181,200 | — | — |
| 2025-04-11 | $36.02 | $95.69 | 163,500 | — | — |
| 2025-04-10 | $36.38 | $96.64 | 220,600 | — | — |
| 2025-04-09 | $38.19 | $101.45 | 302,100 | — | — |
| 2025-04-08 | $36.02 | $95.69 | 242,500 | — | — |
| 2025-04-07 | $36.25 | $96.30 | 333,100 | — | — |
| 2025-04-04 | $36.21 | $96.19 | 244,600 | — | — |
| 2025-04-03 | $37.22 | $98.88 | 224,300 | — | — |
| 2025-04-02 | $40.49 | $107.56 | 146,100 | — | — |
| 2025-04-01 | $40.18 | $106.74 | 165,500 | — | — |
| 2025-03-31 | $40.14 | $106.63 | 144,500 | — | — |
| 2025-03-28 | $40.33 | $106.55 | 165,400 | — | — |
| 2025-03-27 | $41.29 | $109.09 | 112,000 | — | — |
| 2025-03-26 | $41.21 | $108.88 | 129,900 | — | — |
| 2025-03-25 | $41.14 | $108.69 | 139,900 | — | — |
| 2025-03-24 | $41.51 | $109.67 | 147,700 | — | — |
| 2025-03-21 | $40.52 | $107.05 | 529,800 | — | — |
| 2025-03-20 | $40.36 | $106.63 | 226,600 | — | — |
| 2025-03-19 | $40.61 | $107.29 | 187,700 | — | — |
| 2025-03-18 | $40.36 | $106.63 | 187,700 | — | — |
| 2025-03-17 | $40.42 | $106.79 | 142,500 | — | — |
| 2025-03-14 | $39.87 | $105.34 | 138,300 | — | — |
| 2025-03-13 | $39.10 | $103.30 | 128,100 | — | — |
| 2025-03-12 | $39.17 | $103.49 | 205,600 | — | — |
| 2025-03-11 | $38.72 | $102.30 | 314,600 | — | — |
| 2025-03-10 | $38.78 | $102.46 | 182,700 | — | — |
| 2025-03-07 | $40.32 | $106.53 | 139,500 | — | — |
| 2025-03-06 | $40.41 | $106.76 | 196,800 | — | — |
| 2025-03-05 | $40.36 | $106.63 | 244,800 | — | — |
| 2025-03-04 | $40.18 | $106.16 | 165,900 | — | — |
| 2025-03-03 | $41.67 | $110.09 | 130,300 | — | — |
| 2025-02-28 | $41.96 | $110.86 | 159,300 | — | — |
| 2025-02-27 | $41.28 | $109.06 | 151,800 | — | — |
| 2025-02-26 | $40.98 | $108.27 | 243,000 | — | — |
| 2025-02-25 | $41.23 | $108.93 | 184,400 | — | — |
| 2025-02-24 | $41.36 | $109.27 | 167,100 | — | — |
| 2025-02-21 | $41.71 | $110.20 | 203,700 | — | — |
| 2025-02-20 | $42.46 | $112.18 | 158,300 | — | — |
| 2025-02-19 | $42.97 | $113.53 | 136,700 | — | — |
| 2025-02-18 | $43.27 | $114.32 | 159,200 | — | — |
| 2025-02-14 | $43.19 | $114.11 | 85,000 | — | — |
| 2025-02-13 | $43.31 | $114.43 | 120,300 | — | — |
| 2025-02-12 | $43.02 | $113.66 | 173,300 | — | — |
| 2025-02-11 | $44.66 | $117.99 | 127,500 | — | — |
| 2025-02-10 | $43.71 | $115.48 | 158,100 | — | — |
| 2025-02-07 | $43.96 | $116.14 | 234,400 | — | — |
| 2025-02-06 | $45.94 | $121.37 | 143,500 | — | — |
| 2025-02-05 | $45.50 | $120.21 | 148,300 | — | — |
| 2025-02-04 | $44.67 | $118.02 | 118,900 | — | — |
| 2025-02-03 | $43.24 | $114.24 | 193,400 | — | — |
| 2025-01-31 | $44.13 | $116.59 | 331,900 | — | — |
| 2025-01-30 | $43.58 | $115.14 | 194,100 | — | — |
| 2025-01-29 | $43.94 | $116.09 | 208,200 | — | — |
| 2025-01-28 | $44.13 | $116.59 | 158,400 | — | — |
| 2025-01-27 | $44.56 | $117.73 | 192,500 | — | — |
| 2025-01-24 | $43.94 | $116.09 | 162,800 | — | — |
| 2025-01-23 | $43.80 | $115.72 | 168,600 | — | — |
| 2025-01-22 | $43.90 | $115.98 | 175,000 | — | — |
| 2025-01-21 | $44.46 | $117.46 | 155,400 | — | — |
| 2025-01-17 | $44.14 | $116.62 | 240,500 | — | — |
| 2025-01-16 | $43.49 | $114.90 | 201,500 | — | — |
| 2025-01-15 | $43.72 | $115.51 | 146,600 | — | — |
| 2025-01-14 | $43.05 | $113.74 | 168,000 | — | — |
| 2025-01-13 | $41.26 | $109.01 | 148,700 | — | — |
| 2025-01-10 | $40.96 | $108.22 | 152,500 | — | — |
| 2025-01-08 | $42.29 | $111.73 | 105,900 | — | — |
| 2025-01-07 | $42.63 | $112.63 | 135,100 | — | — |
| 2025-01-06 | $43.18 | $114.08 | 159,600 | — | — |
| 2025-01-03 | $43.38 | $114.61 | 228,500 | — | — |
| 2025-01-02 | $43.00 | $113.61 | 129,600 | — | — |