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
- 1987-10-09 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 | $42.45 | $52.61 | 34,500 | — | — |
| 2025-12-30 | $43.54 | $53.96 | 25,200 | — | — |
| 2025-12-29 | $43.61 | $54.04 | 32,100 | — | — |
| 2025-12-26 | $43.79 | $54.27 | 17,900 | — | — |
| 2025-12-24 | $44.27 | $54.86 | 19,100 | — | — |
| 2025-12-23 | $44.33 | $54.94 | 61,200 | — | — |
| 2025-12-22 | $43.55 | $53.97 | 43,500 | — | — |
| 2025-12-19 | $43.96 | $54.48 | 88,100 | — | — |
| 2025-12-18 | $44.87 | $55.61 | 85,300 | — | — |
| 2025-12-17 | $43.82 | $54.30 | 121,300 | — | — |
| 2025-12-16 | $43.92 | $54.43 | 88,100 | — | — |
| 2025-12-15 | $42.86 | $53.11 | 140,200 | — | — |
| 2025-12-12 | $42.05 | $52.11 | 147,800 | — | — |
| 2025-12-11 | $43.00 | $53.29 | 66,400 | — | — |
| 2025-12-10 | $42.76 | $52.99 | 74,100 | — | — |
| 2025-12-09 | $42.51 | $52.68 | 41,200 | — | — |
| 2025-12-08 | $40.75 | $50.50 | 43,500 | — | — |
| 2025-12-05 | $40.96 | $50.76 | 40,200 | — | — |
| 2025-12-04 | $40.90 | $50.69 | 35,100 | — | — |
| 2025-12-03 | $40.74 | $50.49 | 41,700 | — | — |
| 2025-12-02 | $40.52 | $50.21 | 35,800 | — | — |
| 2025-12-01 | $40.41 | $50.08 | 30,000 | — | — |
| 2025-11-28 | $40.99 | $50.80 | 48,200 | — | — |
| 2025-11-26 | $41.11 | $50.95 | 28,100 | — | — |
| 2025-11-25 | $41.17 | $51.02 | 27,200 | — | — |
| 2025-11-24 | $39.46 | $48.90 | 37,200 | — | — |
| 2025-11-21 | $38.62 | $47.86 | 45,200 | — | — |
| 2025-11-20 | $37.10 | $45.98 | 59,500 | — | — |
| 2025-11-19 | $36.94 | $45.78 | 52,500 | — | — |
| 2025-11-18 | $37.91 | $46.98 | 36,300 | — | — |
| 2025-11-17 | $37.49 | $46.46 | 42,800 | — | — |
| 2025-11-14 | $38.07 | $47.18 | 34,500 | — | — |
| 2025-11-13 | $38.42 | $47.61 | 36,500 | — | — |
| 2025-11-12 | $39.11 | $48.47 | 33,600 | — | — |
| 2025-11-11 | $39.15 | $48.52 | 32,000 | — | — |
| 2025-11-10 | $38.66 | $47.91 | 38,000 | — | — |
| 2025-11-07 | $38.96 | $48.28 | 39,100 | — | — |
| 2025-11-06 | $39.23 | $48.62 | 45,400 | — | — |
| 2025-11-05 | $40.76 | $50.51 | 34,700 | — | — |
| 2025-11-04 | $39.70 | $49.20 | 22,900 | — | — |
| 2025-11-03 | $40.18 | $49.79 | 58,500 | — | — |
| 2025-10-31 | $40.73 | $50.47 | 53,700 | — | — |
| 2025-10-30 | $41.66 | $51.63 | 56,600 | — | — |
| 2025-10-29 | $42.68 | $52.89 | 58,900 | — | — |
| 2025-10-28 | $42.92 | $53.19 | 25,300 | — | — |
| 2025-10-27 | $43.24 | $53.59 | 36,200 | — | — |
| 2025-10-24 | $43.89 | $54.39 | 37,600 | — | — |
| 2025-10-23 | $42.84 | $53.09 | 43,800 | — | — |
| 2025-10-22 | $43.32 | $53.68 | 50,700 | — | — |
| 2025-10-21 | $43.17 | $53.50 | 44,200 | — | — |
| 2025-10-20 | $41.71 | $51.69 | 30,600 | — | — |
| 2025-10-17 | $40.35 | $50.00 | 68,700 | — | — |
| 2025-10-16 | $40.76 | $50.51 | 82,500 | — | — |
| 2025-10-15 | $41.60 | $51.55 | 52,100 | — | — |
| 2025-10-14 | $41.75 | $51.74 | 58,500 | — | — |
| 2025-10-13 | $41.27 | $51.14 | 41,900 | — | — |
| 2025-10-10 | $41.02 | $50.83 | 51,700 | — | — |
| 2025-10-09 | $42.27 | $51.97 | 29,300 | — | — |
| 2025-10-08 | $43.01 | $52.88 | 30,800 | — | — |
| 2025-10-07 | $42.02 | $51.67 | 30,300 | — | — |
| 2025-10-06 | $42.27 | $51.97 | 31,200 | — | — |
| 2025-10-03 | $41.76 | $51.35 | 42,300 | — | — |
| 2025-10-02 | $41.38 | $50.88 | 36,200 | — | — |
| 2025-10-01 | $41.05 | $50.47 | 63,600 | — | — |
| 2025-09-30 | $40.39 | $49.66 | 50,200 | — | — |
| 2025-09-29 | $40.51 | $49.81 | 59,000 | — | — |
| 2025-09-26 | $39.86 | $49.01 | 37,800 | — | — |
| 2025-09-25 | $40.06 | $49.26 | 36,000 | — | — |
| 2025-09-24 | $40.29 | $49.54 | 41,100 | — | — |
| 2025-09-23 | $40.60 | $49.92 | 57,800 | — | — |
| 2025-09-22 | $40.40 | $49.67 | 40,100 | — | — |
| 2025-09-19 | $40.87 | $50.25 | 69,900 | — | — |
| 2025-09-18 | $41.97 | $51.61 | 25,500 | — | — |
| 2025-09-17 | $41.00 | $50.41 | 28,200 | — | — |
| 2025-09-16 | $40.99 | $50.40 | 24,500 | — | — |
| 2025-09-15 | $40.89 | $50.28 | 30,600 | — | — |
| 2025-09-12 | $40.67 | $50.01 | 41,200 | — | — |
| 2025-09-11 | $40.50 | $49.80 | 29,800 | — | — |
| 2025-09-10 | $40.12 | $49.33 | 58,500 | — | — |
| 2025-09-09 | $41.59 | $51.14 | 30,500 | — | — |
| 2025-09-08 | $41.60 | $51.15 | 48,500 | — | — |
| 2025-09-05 | $40.81 | $50.18 | 24,300 | — | — |
| 2025-09-04 | $40.78 | $50.14 | 55,200 | — | — |
| 2025-09-03 | $39.02 | $47.98 | 61,200 | — | — |
| 2025-09-02 | $39.14 | $48.13 | 87,800 | — | — |
| 2025-08-29 | $40.32 | $49.58 | 46,700 | — | — |
| 2025-08-28 | $40.58 | $49.90 | 35,700 | — | — |
| 2025-08-27 | $41.14 | $50.58 | 41,200 | — | — |
| 2025-08-26 | $42.37 | $52.10 | 55,400 | — | — |
| 2025-08-25 | $41.76 | $51.35 | 47,600 | — | — |
| 2025-08-22 | $41.43 | $50.94 | 75,900 | — | — |
| 2025-08-21 | $40.04 | $49.23 | 52,500 | — | — |
| 2025-08-20 | $39.85 | $49.00 | 56,000 | — | — |
| 2025-08-19 | $39.85 | $49.00 | 57,100 | — | — |
| 2025-08-18 | $39.69 | $48.80 | 27,400 | — | — |
| 2025-08-15 | $39.24 | $48.25 | 56,800 | — | — |
| 2025-08-14 | $39.00 | $47.95 | 57,900 | — | — |
| 2025-08-13 | $39.57 | $48.65 | 65,300 | — | — |
| 2025-08-12 | $39.35 | $48.38 | 66,900 | — | — |
| 2025-08-11 | $37.41 | $46.00 | 50,900 | — | — |
| 2025-08-08 | $37.38 | $45.96 | 76,700 | — | — |
| 2025-08-07 | $36.94 | $45.42 | 37,900 | — | — |
| 2025-08-06 | $37.84 | $46.53 | 56,800 | — | — |
| 2025-08-05 | $39.30 | $48.32 | 92,200 | — | — |
| 2025-08-04 | $39.06 | $48.03 | 115,800 | — | — |
| 2025-08-01 | $35.90 | $44.14 | 157,600 | — | — |
| 2025-07-31 | $33.20 | $40.82 | 154,700 | — | — |
| 2025-07-30 | $33.21 | $40.83 | 82,800 | — | — |
| 2025-07-29 | $33.41 | $41.08 | 46,500 | — | — |
| 2025-07-28 | $33.29 | $40.93 | 40,400 | — | — |
| 2025-07-25 | $32.93 | $40.49 | 30,500 | — | — |
| 2025-07-24 | $33.17 | $40.78 | 56,900 | — | — |
| 2025-07-23 | $33.54 | $41.24 | 89,900 | — | — |
| 2025-07-22 | $32.70 | $40.21 | 40,600 | — | — |
| 2025-07-21 | $30.78 | $37.85 | 30,200 | — | — |
| 2025-07-18 | $30.94 | $38.04 | 30,200 | — | — |
| 2025-07-17 | $31.28 | $38.46 | 59,200 | — | — |
| 2025-07-16 | $30.95 | $38.06 | 156,300 | — | — |
| 2025-07-15 | $30.60 | $37.62 | 133,400 | — | — |
| 2025-07-14 | $31.05 | $38.18 | 54,100 | — | — |
| 2025-07-11 | $31.21 | $38.37 | 68,200 | — | — |
| 2025-07-10 | $32.04 | $39.40 | 53,400 | — | — |
| 2025-07-09 | $32.76 | $39.88 | 68,700 | — | — |
| 2025-07-08 | $31.96 | $38.90 | 76,700 | — | — |
| 2025-07-07 | $31.18 | $37.95 | 56,400 | — | — |
| 2025-07-03 | $32.04 | $39.00 | 50,200 | — | — |
| 2025-07-02 | $31.97 | $38.91 | 73,900 | — | — |
| 2025-07-01 | $31.11 | $37.87 | 49,800 | — | — |
| 2025-06-30 | $30.27 | $36.84 | 41,500 | — | — |
| 2025-06-27 | $29.26 | $35.61 | 423,500 | — | — |
| 2025-06-26 | $29.69 | $36.14 | 46,600 | — | — |
| 2025-06-25 | $29.30 | $35.66 | 68,700 | — | — |
| 2025-06-24 | $29.66 | $36.10 | 64,900 | — | — |
| 2025-06-23 | $29.39 | $35.77 | 44,700 | — | — |
| 2025-06-20 | $29.23 | $35.58 | 83,900 | — | — |
| 2025-06-18 | $29.50 | $35.91 | 58,700 | — | — |
| 2025-06-17 | $30.83 | $37.53 | 51,400 | — | — |
| 2025-06-16 | $31.51 | $38.35 | 44,500 | — | — |
| 2025-06-13 | $29.58 | $36.00 | 28,600 | — | — |
| 2025-06-12 | $30.33 | $36.92 | 34,000 | — | — |
| 2025-06-11 | $30.23 | $36.80 | 61,500 | — | — |
| 2025-06-10 | $29.08 | $35.40 | 43,700 | — | — |
| 2025-06-09 | $28.64 | $34.86 | 40,700 | — | — |
| 2025-06-06 | $28.03 | $34.12 | 27,900 | — | — |
| 2025-06-05 | $27.36 | $33.30 | 32,300 | — | — |
| 2025-06-04 | $27.34 | $33.28 | 32,700 | — | — |
| 2025-06-03 | $27.77 | $33.80 | 43,100 | — | — |
| 2025-06-02 | $26.52 | $32.28 | 52,400 | — | — |
| 2025-05-30 | $27.19 | $33.10 | 38,700 | — | — |
| 2025-05-29 | $27.95 | $34.02 | 39,000 | — | — |
| 2025-05-28 | $27.48 | $33.45 | 50,400 | — | — |
| 2025-05-27 | $27.49 | $33.46 | 112,000 | — | — |
| 2025-05-23 | $26.44 | $32.18 | 16,100 | — | — |
| 2025-05-22 | $26.80 | $32.62 | 35,100 | — | — |
| 2025-05-21 | $26.13 | $31.81 | 31,900 | — | — |
| 2025-05-20 | $27.10 | $32.99 | 35,500 | — | — |
| 2025-05-19 | $27.26 | $33.18 | 41,600 | — | — |
| 2025-05-16 | $27.57 | $33.56 | 41,600 | — | — |
| 2025-05-15 | $27.52 | $33.50 | 34,900 | — | — |
| 2025-05-14 | $27.04 | $32.91 | 41,700 | — | — |
| 2025-05-13 | $27.29 | $33.22 | 28,500 | — | — |
| 2025-05-12 | $27.13 | $33.02 | 32,000 | — | — |
| 2025-05-09 | $26.33 | $32.05 | 95,500 | — | — |
| 2025-05-08 | $25.41 | $30.93 | 66,900 | — | — |
| 2025-05-07 | $24.17 | $29.42 | 23,300 | — | — |
| 2025-05-06 | $23.61 | $28.74 | 21,500 | — | — |
| 2025-05-05 | $24.33 | $29.61 | 71,500 | — | — |
| 2025-05-02 | $24.64 | $29.99 | 52,600 | — | — |
| 2025-05-01 | $23.72 | $28.87 | 35,200 | — | — |
| 2025-04-30 | $22.83 | $27.79 | 29,800 | — | — |
| 2025-04-29 | $23.57 | $28.69 | 21,300 | — | — |
| 2025-04-28 | $23.38 | $28.46 | 31,000 | — | — |
| 2025-04-25 | $23.58 | $28.70 | 33,100 | — | — |
| 2025-04-24 | $23.78 | $28.94 | 46,400 | — | — |
| 2025-04-23 | $22.72 | $27.65 | 43,300 | — | — |
| 2025-04-22 | $22.96 | $27.95 | 31,700 | — | — |
| 2025-04-21 | $21.91 | $26.67 | 55,000 | — | — |
| 2025-04-17 | $21.93 | $26.69 | 30,100 | — | — |
| 2025-04-16 | $21.71 | $26.43 | 43,700 | — | — |
| 2025-04-15 | $22.05 | $26.84 | 29,700 | — | — |
| 2025-04-14 | $22.62 | $27.53 | 34,200 | — | — |
| 2025-04-11 | $22.62 | $27.53 | 37,500 | — | — |
| 2025-04-10 | $22.24 | $27.07 | 39,400 | — | — |
| 2025-04-09 | $23.59 | $28.31 | 53,300 | — | — |
| 2025-04-08 | $22.46 | $26.96 | 49,800 | — | — |
| 2025-04-07 | $23.26 | $27.92 | 44,500 | — | — |
| 2025-04-04 | $24.09 | $28.91 | 59,800 | — | — |
| 2025-04-03 | $23.36 | $28.04 | 57,200 | — | — |
| 2025-04-02 | $25.51 | $30.62 | 29,100 | — | — |
| 2025-04-01 | $24.94 | $29.93 | 27,800 | — | — |
| 2025-03-31 | $24.84 | $29.81 | 39,400 | — | — |
| 2025-03-28 | $24.91 | $29.90 | 22,400 | — | — |
| 2025-03-27 | $25.83 | $31.00 | 23,300 | — | — |
| 2025-03-26 | $25.51 | $30.62 | 24,400 | — | — |
| 2025-03-25 | $25.31 | $30.38 | 29,500 | — | — |
| 2025-03-24 | $25.72 | $30.87 | 31,000 | — | — |
| 2025-03-21 | $24.79 | $29.75 | 114,100 | — | — |
| 2025-03-20 | $24.77 | $29.73 | 61,700 | — | — |
| 2025-03-19 | $25.36 | $30.44 | 44,100 | — | — |
| 2025-03-18 | $25.20 | $30.24 | 71,400 | — | — |
| 2025-03-17 | $25.23 | $30.28 | 52,500 | — | — |
| 2025-03-14 | $25.05 | $30.06 | 50,300 | — | — |
| 2025-03-13 | $24.86 | $29.84 | 27,600 | — | — |
| 2025-03-12 | $25.78 | $30.94 | 43,000 | — | — |
| 2025-03-11 | $25.80 | $30.96 | 49,400 | — | — |
| 2025-03-10 | $26.43 | $31.72 | 64,600 | — | — |
| 2025-03-07 | $27.20 | $32.64 | 77,700 | — | — |
| 2025-03-06 | $26.98 | $32.38 | 105,400 | — | — |
| 2025-03-05 | $25.83 | $31.00 | 51,800 | — | — |
| 2025-03-04 | $25.83 | $31.00 | 61,700 | — | — |
| 2025-03-03 | $25.95 | $31.14 | 74,900 | — | — |
| 2025-02-28 | $26.90 | $32.28 | 47,200 | — | — |
| 2025-02-27 | $27.27 | $32.73 | 33,800 | — | — |
| 2025-02-26 | $27.52 | $33.03 | 42,200 | — | — |
| 2025-02-25 | $28.20 | $33.84 | 28,700 | — | — |
| 2025-02-24 | $27.54 | $33.05 | 34,100 | — | — |
| 2025-02-21 | $27.85 | $33.42 | 42,400 | — | — |
| 2025-02-20 | $28.35 | $34.02 | 42,100 | — | — |
| 2025-02-19 | $28.98 | $34.78 | 30,100 | — | — |
| 2025-02-18 | $29.81 | $35.78 | 34,900 | — | — |
| 2025-02-14 | $30.23 | $36.28 | 22,500 | — | — |
| 2025-02-13 | $29.72 | $35.67 | 56,100 | — | — |
| 2025-02-12 | $28.97 | $34.77 | 32,900 | — | — |
| 2025-02-11 | $29.13 | $34.96 | 54,900 | — | — |
| 2025-02-10 | $29.27 | $35.13 | 43,800 | — | — |
| 2025-02-07 | $28.95 | $34.74 | 56,500 | — | — |
| 2025-02-06 | $29.42 | $35.31 | 62,300 | — | — |
| 2025-02-05 | $28.70 | $34.44 | 95,200 | — | — |
| 2025-02-04 | $28.80 | $34.56 | 92,000 | — | — |
| 2025-02-03 | $29.49 | $35.39 | 132,500 | — | — |
| 2025-01-31 | $32.40 | $38.89 | 32,800 | — | — |
| 2025-01-30 | $32.93 | $39.52 | 22,900 | — | — |
| 2025-01-29 | $32.38 | $38.86 | 36,600 | — | — |
| 2025-01-28 | $32.39 | $38.87 | 33,900 | — | — |
| 2025-01-27 | $33.90 | $40.69 | 40,000 | — | — |
| 2025-01-24 | $32.92 | $39.51 | 25,200 | — | — |
| 2025-01-23 | $33.16 | $39.80 | 37,500 | — | — |
| 2025-01-22 | $33.26 | $39.92 | 38,300 | — | — |
| 2025-01-21 | $33.76 | $40.52 | 43,900 | — | — |
| 2025-01-17 | $32.96 | $39.56 | 56,300 | — | — |
| 2025-01-16 | $33.36 | $40.04 | 47,000 | — | — |
| 2025-01-15 | $33.59 | $40.31 | 21,400 | — | — |
| 2025-01-14 | $33.18 | $39.82 | 30,300 | — | — |
| 2025-01-13 | $32.94 | $39.53 | 31,500 | — | — |
| 2025-01-10 | $33.22 | $39.87 | 29,500 | — | — |
| 2025-01-08 | $34.36 | $40.84 | 37,000 | — | — |
| 2025-01-07 | $34.98 | $41.58 | 52,200 | — | — |
| 2025-01-06 | $35.60 | $42.32 | 41,500 | — | — |
| 2025-01-03 | $34.25 | $40.71 | 67,200 | — | — |
| 2025-01-02 | $32.82 | $39.01 | 50,100 | — | — |