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
- 1988-05-02 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 | $36.49 | $38.85 | 2,583,200 | — | — |
| 2025-12-30 | $36.73 | $39.11 | 2,294,800 | — | — |
| 2025-12-29 | $37.16 | $39.57 | 3,243,000 | — | — |
| 2025-12-26 | $37.68 | $40.12 | 2,604,300 | — | — |
| 2025-12-24 | $37.09 | $39.49 | 1,695,000 | — | — |
| 2025-12-23 | $36.97 | $39.36 | 3,102,900 | — | — |
| 2025-12-22 | $37.55 | $39.98 | 3,039,900 | — | — |
| 2025-12-19 | $37.30 | $39.72 | 4,318,200 | — | — |
| 2025-12-18 | $36.77 | $39.15 | 4,162,300 | — | — |
| 2025-12-17 | $36.20 | $38.54 | 4,442,500 | — | — |
| 2025-12-16 | $36.84 | $39.23 | 3,870,700 | — | — |
| 2025-12-15 | $37.38 | $39.80 | 4,858,700 | — | — |
| 2025-12-12 | $37.40 | $39.82 | 3,297,400 | — | — |
| 2025-12-11 | $37.44 | $39.86 | 3,668,500 | — | — |
| 2025-12-10 | $37.20 | $39.61 | 5,617,800 | — | — |
| 2025-12-09 | $35.89 | $38.21 | 3,303,100 | — | — |
| 2025-12-08 | $35.32 | $37.61 | 3,003,100 | — | — |
| 2025-12-05 | $36.07 | $38.41 | 6,642,300 | — | — |
| 2025-12-04 | $35.39 | $37.68 | 3,390,600 | — | — |
| 2025-12-03 | $35.54 | $37.84 | 2,502,800 | — | — |
| 2025-12-02 | $35.34 | $37.63 | 3,549,600 | — | — |
| 2025-12-01 | $35.44 | $37.73 | 4,748,100 | — | — |
| 2025-11-28 | $35.29 | $37.57 | 1,863,100 | — | — |
| 2025-11-26 | $34.78 | $37.03 | 4,340,700 | — | — |
| 2025-11-25 | $34.14 | $36.35 | 6,515,900 | — | — |
| 2025-11-24 | $32.38 | $34.48 | 5,154,600 | — | — |
| 2025-11-21 | $32.55 | $34.66 | 8,331,700 | — | — |
| 2025-11-20 | $30.76 | $32.75 | 4,436,500 | — | — |
| 2025-11-19 | $31.10 | $33.11 | 4,138,800 | — | — |
| 2025-11-18 | $31.41 | $33.44 | 4,991,000 | — | — |
| 2025-11-17 | $31.39 | $33.42 | 6,542,300 | — | — |
| 2025-11-14 | $32.47 | $34.57 | 4,172,000 | — | — |
| 2025-11-13 | $32.82 | $34.95 | 3,831,500 | — | — |
| 2025-11-12 | $33.17 | $35.32 | 3,943,700 | — | — |
| 2025-11-11 | $32.87 | $35.00 | 3,708,600 | — | — |
| 2025-11-10 | $32.85 | $34.98 | 3,926,900 | — | — |
| 2025-11-07 | $32.66 | $34.77 | 4,249,700 | — | — |
| 2025-11-06 | $31.72 | $33.77 | 5,201,300 | — | — |
| 2025-11-05 | $32.01 | $34.08 | 4,934,100 | — | — |
| 2025-11-04 | $31.87 | $33.93 | 6,760,400 | — | — |
| 2025-11-03 | $32.13 | $34.21 | 7,012,200 | — | — |
| 2025-10-31 | $32.03 | $34.10 | 9,213,100 | — | — |
| 2025-10-30 | $30.72 | $32.71 | 12,463,900 | — | — |
| 2025-10-29 | $31.21 | $33.23 | 6,785,000 | — | — |
| 2025-10-28 | $31.95 | $34.02 | 5,367,500 | — | — |
| 2025-10-27 | $32.91 | $35.04 | 4,721,500 | — | — |
| 2025-10-24 | $32.81 | $34.93 | 2,732,400 | — | — |
| 2025-10-23 | $33.07 | $35.21 | 3,532,300 | — | — |
| 2025-10-22 | $32.68 | $34.80 | 3,167,600 | — | — |
| 2025-10-21 | $32.90 | $35.03 | 3,978,200 | — | — |
| 2025-10-20 | $31.87 | $33.93 | 4,043,100 | — | — |
| 2025-10-17 | $31.58 | $33.62 | 2,670,800 | — | — |
| 2025-10-16 | $31.69 | $33.74 | 4,145,600 | — | — |
| 2025-10-15 | $32.17 | $34.25 | 3,424,100 | — | — |
| 2025-10-14 | $32.45 | $34.55 | 5,433,000 | — | — |
| 2025-10-13 | $31.57 | $33.61 | 5,094,700 | — | — |
| 2025-10-10 | $31.28 | $33.31 | 6,505,700 | — | — |
| 2025-10-09 | $32.45 | $34.55 | 4,302,700 | — | — |
| 2025-10-08 | $32.32 | $34.41 | 6,211,700 | — | — |
| 2025-10-07 | $33.12 | $35.26 | 5,268,300 | — | — |
| 2025-10-06 | $33.92 | $36.12 | 3,782,700 | — | — |
| 2025-10-03 | $33.93 | $36.13 | 6,726,300 | — | — |
| 2025-10-02 | $34.75 | $37.00 | 4,585,800 | — | — |
| 2025-10-01 | $34.69 | $36.94 | 4,379,600 | — | — |
| 2025-09-30 | $34.66 | $36.90 | 6,391,100 | — | — |
| 2025-09-29 | $36.53 | $38.90 | 4,780,900 | — | — |
| 2025-09-26 | $35.60 | $37.91 | 4,411,100 | — | — |
| 2025-09-25 | $34.48 | $36.71 | 4,074,900 | — | — |
| 2025-09-24 | $34.55 | $36.79 | 4,406,700 | — | — |
| 2025-09-23 | $34.77 | $37.02 | 4,726,900 | — | — |
| 2025-09-22 | $34.49 | $36.72 | 6,073,300 | — | — |
| 2025-09-19 | $35.80 | $38.12 | 7,168,900 | — | — |
| 2025-09-18 | $35.94 | $38.27 | 3,723,900 | — | — |
| 2025-09-17 | $35.29 | $37.57 | 3,626,000 | — | — |
| 2025-09-16 | $35.36 | $37.65 | 4,264,500 | — | — |
| 2025-09-15 | $35.64 | $37.95 | 6,513,200 | — | — |
| 2025-09-12 | $34.55 | $36.79 | 5,226,600 | — | — |
| 2025-09-11 | $35.34 | $37.63 | 6,620,600 | — | — |
| 2025-09-10 | $35.95 | $38.28 | 3,065,200 | — | — |
| 2025-09-09 | $36.00 | $38.33 | 2,842,700 | — | — |
| 2025-09-08 | $36.20 | $38.54 | 4,433,000 | — | — |
| 2025-09-05 | $36.68 | $39.05 | 4,910,000 | — | — |
| 2025-09-04 | $37.03 | $39.43 | 4,794,500 | — | — |
| 2025-09-03 | $38.11 | $40.58 | 3,656,200 | — | — |
| 2025-09-02 | $38.91 | $41.43 | 4,262,800 | — | — |
| 2025-08-29 | $39.69 | $42.26 | 2,985,900 | — | — |
| 2025-08-28 | $39.59 | $42.15 | 3,384,300 | — | — |
| 2025-08-27 | $39.77 | $42.35 | 4,462,900 | — | — |
| 2025-08-26 | $38.51 | $41.00 | 4,598,900 | — | — |
| 2025-08-25 | $38.12 | $40.59 | 3,207,100 | — | — |
| 2025-08-22 | $38.06 | $40.52 | 4,617,500 | — | — |
| 2025-08-21 | $36.22 | $38.57 | 4,136,600 | — | — |
| 2025-08-20 | $36.31 | $38.66 | 2,948,000 | — | — |
| 2025-08-19 | $36.71 | $39.09 | 4,084,900 | — | — |
| 2025-08-18 | $36.18 | $38.52 | 2,795,500 | — | — |
| 2025-08-15 | $35.92 | $38.25 | 3,617,900 | — | — |
| 2025-08-14 | $36.33 | $38.68 | 2,889,800 | — | — |
| 2025-08-13 | $36.45 | $38.81 | 4,423,300 | — | — |
| 2025-08-12 | $35.40 | $37.69 | 4,360,000 | — | — |
| 2025-08-11 | $34.38 | $36.61 | 3,792,600 | — | — |
| 2025-08-08 | $34.18 | $36.39 | 3,182,800 | — | — |
| 2025-08-07 | $34.71 | $36.96 | 4,336,400 | — | — |
| 2025-08-06 | $35.09 | $37.36 | 3,679,400 | — | — |
| 2025-08-05 | $34.97 | $37.23 | 5,157,500 | — | — |
| 2025-08-04 | $35.51 | $37.81 | 4,689,500 | — | — |
| 2025-08-01 | $35.75 | $38.06 | 7,649,800 | — | — |
| 2025-07-31 | $36.45 | $38.81 | 10,769,500 | — | — |
| 2025-07-30 | $37.88 | $40.33 | 10,266,300 | — | — |
| 2025-07-29 | $37.41 | $39.83 | 6,235,100 | — | — |
| 2025-07-28 | $38.56 | $41.06 | 5,202,000 | — | — |
| 2025-07-25 | $38.44 | $40.93 | 4,079,000 | — | — |
| 2025-07-24 | $37.36 | $39.78 | 5,033,500 | — | — |
| 2025-07-23 | $38.33 | $40.81 | 3,893,600 | — | — |
| 2025-07-22 | $38.14 | $40.61 | 4,503,100 | — | — |
| 2025-07-21 | $37.17 | $39.58 | 3,479,600 | — | — |
| 2025-07-18 | $37.19 | $39.60 | 4,114,000 | — | — |
| 2025-07-17 | $37.57 | $40.00 | 3,705,100 | — | — |
| 2025-07-16 | $37.30 | $39.72 | 3,566,700 | — | — |
| 2025-07-15 | $37.72 | $40.16 | 4,457,300 | — | — |
| 2025-07-14 | $38.11 | $40.58 | 3,515,700 | — | — |
| 2025-07-11 | $37.93 | $40.39 | 4,349,000 | — | — |
| 2025-07-10 | $38.84 | $41.35 | 4,041,400 | — | — |
| 2025-07-09 | $37.69 | $40.13 | 2,892,400 | — | — |
| 2025-07-08 | $37.52 | $39.95 | 3,654,300 | — | — |
| 2025-07-07 | $37.03 | $39.43 | 5,116,800 | — | — |
| 2025-07-03 | $37.59 | $40.02 | 2,311,200 | — | — |
| 2025-07-02 | $37.67 | $40.11 | 5,316,900 | — | — |
| 2025-07-01 | $36.89 | $39.28 | 8,537,100 | — | — |
| 2025-06-30 | $34.39 | $36.62 | 3,801,000 | — | — |
| 2025-06-27 | $34.37 | $36.60 | 4,993,700 | — | — |
| 2025-06-26 | $33.79 | $35.98 | 4,347,200 | — | — |
| 2025-06-25 | $33.88 | $36.07 | 2,900,800 | — | — |
| 2025-06-24 | $34.20 | $36.41 | 4,367,600 | — | — |
| 2025-06-23 | $33.25 | $35.40 | 6,034,800 | — | — |
| 2025-06-20 | $33.77 | $35.96 | 11,169,700 | — | — |
| 2025-06-18 | $33.94 | $36.14 | 5,125,100 | — | — |
| 2025-06-17 | $33.57 | $35.74 | 5,321,500 | — | — |
| 2025-06-16 | $34.30 | $36.52 | 9,091,700 | — | — |
| 2025-06-13 | $31.73 | $33.78 | 5,966,500 | — | — |
| 2025-06-12 | $33.14 | $35.29 | 3,044,400 | — | — |
| 2025-06-11 | $33.23 | $35.38 | 4,703,600 | — | — |
| 2025-06-10 | $33.39 | $35.55 | 4,211,700 | — | — |
| 2025-06-09 | $32.47 | $34.57 | 3,847,500 | — | — |
| 2025-06-06 | $31.86 | $33.92 | 3,184,200 | — | — |
| 2025-06-05 | $31.29 | $33.32 | 3,663,100 | — | — |
| 2025-06-04 | $31.99 | $34.06 | 3,640,400 | — | — |
| 2025-06-03 | $31.96 | $34.03 | 4,539,100 | — | — |
| 2025-06-02 | $31.17 | $33.19 | 5,584,600 | — | — |
| 2025-05-30 | $31.65 | $33.70 | 15,732,100 | — | — |
| 2025-05-29 | $31.73 | $33.78 | 4,585,000 | — | — |
| 2025-05-28 | $31.80 | $33.86 | 3,143,600 | — | — |
| 2025-05-27 | $31.99 | $34.06 | 4,069,700 | — | — |
| 2025-05-23 | $31.35 | $33.38 | 2,980,200 | — | — |
| 2025-05-22 | $31.35 | $33.38 | 5,057,100 | — | — |
| 2025-05-21 | $31.37 | $33.40 | 6,218,900 | — | — |
| 2025-05-20 | $32.90 | $35.03 | 3,147,400 | — | — |
| 2025-05-19 | $33.67 | $35.85 | 3,364,700 | — | — |
| 2025-05-16 | $33.97 | $36.17 | 4,682,300 | — | — |
| 2025-05-15 | $34.39 | $36.62 | 4,665,400 | — | — |
| 2025-05-14 | $34.95 | $37.21 | 5,452,100 | — | — |
| 2025-05-13 | $34.90 | $37.16 | 4,641,700 | — | — |
| 2025-05-12 | $34.66 | $36.90 | 5,467,800 | — | — |
| 2025-05-09 | $32.58 | $34.69 | 2,847,900 | — | — |
| 2025-05-08 | $32.21 | $34.30 | 6,025,700 | — | — |
| 2025-05-07 | $31.74 | $33.80 | 4,552,500 | — | — |
| 2025-05-06 | $31.42 | $33.45 | 5,194,600 | — | — |
| 2025-05-05 | $32.07 | $34.15 | 3,747,900 | — | — |
| 2025-05-02 | $31.97 | $34.04 | 7,299,800 | — | — |
| 2025-05-01 | $30.86 | $32.86 | 10,705,900 | — | — |
| 2025-04-30 | $31.46 | $33.50 | 6,426,500 | — | — |
| 2025-04-29 | $31.80 | $33.86 | 4,491,800 | — | — |
| 2025-04-28 | $32.21 | $34.30 | 5,599,000 | — | — |
| 2025-04-25 | $31.67 | $33.72 | 4,628,100 | — | — |
| 2025-04-24 | $31.42 | $33.45 | 6,263,200 | — | — |
| 2025-04-23 | $30.77 | $32.76 | 5,789,300 | — | — |
| 2025-04-22 | $30.28 | $32.24 | 5,488,400 | — | — |
| 2025-04-21 | $28.92 | $30.79 | 4,534,700 | — | — |
| 2025-04-17 | $28.90 | $30.77 | 4,333,600 | — | — |
| 2025-04-16 | $28.46 | $30.30 | 6,446,000 | — | — |
| 2025-04-15 | $29.71 | $31.63 | 5,791,300 | — | — |
| 2025-04-14 | $29.62 | $31.54 | 5,143,000 | — | — |
| 2025-04-11 | $29.35 | $31.25 | 4,814,700 | — | — |
| 2025-04-10 | $28.75 | $30.61 | 7,317,100 | — | — |
| 2025-04-09 | $29.93 | $31.87 | 9,057,200 | — | — |
| 2025-04-08 | $25.79 | $27.46 | 10,725,100 | — | — |
| 2025-04-07 | $26.30 | $28.00 | 11,382,900 | — | — |
| 2025-04-04 | $26.86 | $28.60 | 11,275,500 | — | — |
| 2025-04-03 | $27.90 | $29.71 | 13,214,400 | — | — |
| 2025-04-02 | $30.75 | $32.74 | 5,133,600 | — | — |
| 2025-04-01 | $29.94 | $31.88 | 6,447,600 | — | — |
| 2025-03-31 | $29.64 | $31.56 | 7,021,900 | — | — |
| 2025-03-28 | $30.36 | $32.33 | 6,500,600 | — | — |
| 2025-03-27 | $31.61 | $33.66 | 4,009,600 | — | — |
| 2025-03-26 | $32.12 | $34.20 | 2,977,700 | — | — |
| 2025-03-25 | $32.04 | $34.11 | 4,664,400 | — | — |
| 2025-03-24 | $32.42 | $34.52 | 5,301,400 | — | — |
| 2025-03-21 | $31.42 | $33.45 | 13,130,800 | — | — |
| 2025-03-20 | $32.53 | $34.64 | 4,758,300 | — | — |
| 2025-03-19 | $32.69 | $34.81 | 4,176,400 | — | — |
| 2025-03-18 | $31.86 | $33.92 | 4,623,300 | — | — |
| 2025-03-17 | $32.42 | $34.52 | 5,132,400 | — | — |
| 2025-03-14 | $31.76 | $33.82 | 5,186,400 | — | — |
| 2025-03-13 | $30.16 | $32.11 | 4,514,400 | — | — |
| 2025-03-12 | $30.99 | $33.00 | 5,265,700 | — | — |
| 2025-03-11 | $31.29 | $33.32 | 5,775,700 | — | — |
| 2025-03-10 | $31.89 | $33.95 | 9,080,500 | — | — |
| 2025-03-07 | $32.03 | $34.10 | 9,376,400 | — | — |
| 2025-03-06 | $31.64 | $33.69 | 5,420,400 | — | — |
| 2025-03-05 | $32.83 | $34.96 | 4,233,100 | — | — |
| 2025-03-04 | $32.61 | $34.72 | 6,146,200 | — | — |
| 2025-03-03 | $33.19 | $35.34 | 4,898,300 | — | — |
| 2025-02-28 | $34.76 | $37.01 | 4,440,800 | — | — |
| 2025-02-27 | $34.67 | $36.91 | 3,582,300 | — | — |
| 2025-02-26 | $35.17 | $37.45 | 4,577,900 | — | — |
| 2025-02-25 | $35.52 | $37.82 | 4,944,300 | — | — |
| 2025-02-24 | $36.37 | $38.72 | 4,240,300 | — | — |
| 2025-02-21 | $36.00 | $38.33 | 5,169,800 | — | — |
| 2025-02-20 | $38.30 | $40.78 | 3,234,600 | — | — |
| 2025-02-19 | $38.34 | $40.82 | 4,414,700 | — | — |
| 2025-02-18 | $38.07 | $40.53 | 6,062,900 | — | — |
| 2025-02-14 | $39.81 | $42.39 | 6,452,100 | — | — |
| 2025-02-13 | $40.37 | $42.98 | 17,992,400 | — | — |
| 2025-02-12 | $34.37 | $36.60 | 7,460,800 | — | — |
| 2025-02-11 | $34.27 | $36.49 | 3,678,800 | — | — |
| 2025-02-10 | $34.36 | $36.58 | 4,356,000 | — | — |
| 2025-02-07 | $34.57 | $36.81 | 4,177,200 | — | — |
| 2025-02-06 | $34.48 | $36.71 | 2,886,600 | — | — |
| 2025-02-05 | $34.24 | $36.46 | 4,203,000 | — | — |
| 2025-02-04 | $34.55 | $36.79 | 5,857,700 | — | — |
| 2025-02-03 | $34.15 | $36.36 | 5,541,100 | — | — |
| 2025-01-31 | $34.48 | $36.71 | 5,009,700 | — | — |
| 2025-01-30 | $34.55 | $36.79 | 4,850,500 | — | — |
| 2025-01-29 | $34.01 | $36.21 | 5,251,600 | — | — |
| 2025-01-28 | $33.50 | $35.67 | 3,460,900 | — | — |
| 2025-01-27 | $33.56 | $35.73 | 5,497,600 | — | — |
| 2025-01-24 | $32.89 | $35.02 | 2,852,400 | — | — |
| 2025-01-23 | $33.12 | $35.26 | 4,719,100 | — | — |
| 2025-01-22 | $32.81 | $34.93 | 4,254,700 | — | — |
| 2025-01-21 | $33.35 | $35.51 | 5,019,500 | — | — |
| 2025-01-17 | $32.85 | $34.98 | 4,592,000 | — | — |
| 2025-01-16 | $33.13 | $35.28 | 3,927,500 | — | — |
| 2025-01-15 | $33.00 | $35.14 | 5,044,900 | — | — |
| 2025-01-14 | $33.10 | $35.24 | 6,102,300 | — | — |
| 2025-01-13 | $32.33 | $34.42 | 5,165,400 | — | — |
| 2025-01-10 | $31.87 | $33.93 | 5,914,100 | — | — |
| 2025-01-08 | $32.69 | $34.81 | 4,486,800 | — | — |
| 2025-01-07 | $33.23 | $35.38 | 4,901,400 | — | — |
| 2025-01-06 | $33.94 | $36.14 | 6,038,900 | — | — |
| 2025-01-03 | $34.09 | $36.30 | 3,320,500 | — | — |
| 2025-01-02 | $33.66 | $35.84 | 4,247,900 | — | — |