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
- 1987-03-26 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 | $40.98 | $95.91 | 237,600 | — | — |
| 2025-12-30 | $41.16 | $96.33 | 132,100 | — | — |
| 2025-12-29 | $41.56 | $97.27 | 168,400 | — | — |
| 2025-12-26 | $41.75 | $97.71 | 140,000 | — | — |
| 2025-12-24 | $42.00 | $98.30 | 89,100 | — | — |
| 2025-12-23 | $42.10 | $98.53 | 173,900 | — | — |
| 2025-12-22 | $42.32 | $99.05 | 193,100 | — | — |
| 2025-12-19 | $42.30 | $99.00 | 1,007,900 | — | — |
| 2025-12-18 | $42.93 | $100.47 | 307,100 | — | — |
| 2025-12-17 | $42.64 | $99.79 | 356,400 | — | — |
| 2025-12-16 | $42.15 | $98.65 | 251,500 | — | — |
| 2025-12-15 | $42.24 | $98.86 | 303,200 | — | — |
| 2025-12-12 | $42.20 | $98.76 | 232,700 | — | — |
| 2025-12-11 | $41.80 | $97.83 | 241,900 | — | — |
| 2025-12-10 | $41.88 | $98.02 | 308,300 | — | — |
| 2025-12-09 | $40.65 | $95.14 | 176,300 | — | — |
| 2025-12-08 | $40.53 | $94.86 | 274,900 | — | — |
| 2025-12-05 | $40.47 | $94.72 | 137,900 | — | — |
| 2025-12-04 | $40.58 | $94.97 | 172,700 | — | — |
| 2025-12-03 | $40.69 | $95.23 | 161,200 | — | — |
| 2025-12-02 | $40.04 | $93.71 | 167,000 | — | — |
| 2025-12-01 | $40.17 | $94.01 | 167,600 | — | — |
| 2025-11-28 | $39.73 | $92.98 | 84,600 | — | — |
| 2025-11-26 | $39.98 | $93.57 | 331,900 | — | — |
| 2025-11-25 | $40.15 | $93.97 | 278,400 | — | — |
| 2025-11-24 | $39.28 | $91.93 | 230,800 | — | — |
| 2025-11-21 | $39.79 | $93.12 | 742,100 | — | — |
| 2025-11-20 | $39.31 | $92.00 | 209,700 | — | — |
| 2025-11-19 | $39.72 | $92.96 | 189,400 | — | — |
| 2025-11-18 | $39.76 | $93.05 | 275,000 | — | — |
| 2025-11-17 | $39.23 | $91.81 | 288,400 | — | — |
| 2025-11-14 | $40.43 | $94.62 | 164,500 | — | — |
| 2025-11-13 | $40.72 | $95.30 | 321,900 | — | — |
| 2025-11-12 | $40.75 | $95.37 | 308,000 | — | — |
| 2025-11-11 | $40.45 | $94.67 | 165,500 | — | — |
| 2025-11-10 | $40.73 | $95.32 | 251,700 | — | — |
| 2025-11-07 | $40.55 | $94.90 | 258,000 | — | — |
| 2025-11-06 | $40.10 | $93.85 | 209,600 | — | — |
| 2025-11-05 | $39.98 | $93.57 | 264,700 | — | — |
| 2025-11-04 | $39.52 | $92.49 | 260,400 | — | — |
| 2025-11-03 | $39.15 | $91.63 | 296,200 | — | — |
| 2025-10-31 | $38.66 | $90.48 | 375,300 | — | — |
| 2025-10-30 | $38.21 | $89.43 | 1,042,700 | — | — |
| 2025-10-29 | $38.47 | $90.03 | 273,300 | — | — |
| 2025-10-28 | $39.26 | $91.88 | 279,300 | — | — |
| 2025-10-27 | $39.06 | $91.42 | 296,000 | — | — |
| 2025-10-24 | $39.63 | $92.75 | 216,500 | — | — |
| 2025-10-23 | $39.17 | $91.67 | 203,900 | — | — |
| 2025-10-22 | $39.60 | $92.68 | 447,700 | — | — |
| 2025-10-21 | $42.18 | $98.72 | 249,200 | — | — |
| 2025-10-20 | $42.47 | $99.40 | 172,100 | — | — |
| 2025-10-17 | $41.29 | $96.63 | 315,000 | — | — |
| 2025-10-16 | $40.77 | $95.42 | 297,500 | — | — |
| 2025-10-15 | $42.63 | $99.77 | 182,100 | — | — |
| 2025-10-14 | $43.38 | $101.53 | 213,500 | — | — |
| 2025-10-13 | $42.20 | $98.76 | 160,100 | — | — |
| 2025-10-10 | $41.45 | $97.01 | 238,500 | — | — |
| 2025-10-09 | $43.03 | $100.71 | 148,800 | — | — |
| 2025-10-08 | $42.65 | $99.82 | 157,800 | — | — |
| 2025-10-07 | $42.28 | $98.95 | 164,500 | — | — |
| 2025-10-06 | $43.17 | $101.03 | 202,400 | — | — |
| 2025-10-03 | $42.65 | $99.82 | 174,800 | — | — |
| 2025-10-02 | $42.49 | $99.44 | 312,500 | — | — |
| 2025-10-01 | $42.75 | $100.05 | 158,400 | — | — |
| 2025-09-30 | $43.49 | $101.78 | 176,400 | — | — |
| 2025-09-29 | $43.93 | $102.11 | 139,200 | — | — |
| 2025-09-26 | $44.68 | $103.85 | 152,000 | — | — |
| 2025-09-25 | $44.60 | $103.67 | 175,500 | — | — |
| 2025-09-24 | $44.35 | $103.09 | 155,200 | — | — |
| 2025-09-23 | $44.31 | $102.99 | 197,200 | — | — |
| 2025-09-22 | $44.45 | $103.32 | 396,800 | — | — |
| 2025-09-19 | $44.28 | $102.92 | 1,013,300 | — | — |
| 2025-09-18 | $44.84 | $104.23 | 216,900 | — | — |
| 2025-09-17 | $43.69 | $101.55 | 209,300 | — | — |
| 2025-09-16 | $43.28 | $100.60 | 179,000 | — | — |
| 2025-09-15 | $43.60 | $101.34 | 167,200 | — | — |
| 2025-09-12 | $43.76 | $101.72 | 141,700 | — | — |
| 2025-09-11 | $44.15 | $102.62 | 235,300 | — | — |
| 2025-09-10 | $44.11 | $102.53 | 151,100 | — | — |
| 2025-09-09 | $43.91 | $102.06 | 248,400 | — | — |
| 2025-09-08 | $44.35 | $103.09 | 169,000 | — | — |
| 2025-09-05 | $44.80 | $104.13 | 155,000 | — | — |
| 2025-09-04 | $45.34 | $105.39 | 162,500 | — | — |
| 2025-09-03 | $44.48 | $103.39 | 171,400 | — | — |
| 2025-09-02 | $44.48 | $103.39 | 176,800 | — | — |
| 2025-08-29 | $44.75 | $104.02 | 315,600 | — | — |
| 2025-08-28 | $44.77 | $104.06 | 288,200 | — | — |
| 2025-08-27 | $44.86 | $104.27 | 166,200 | — | — |
| 2025-08-26 | $44.86 | $104.27 | 199,300 | — | — |
| 2025-08-25 | $44.52 | $103.48 | 124,700 | — | — |
| 2025-08-22 | $44.81 | $104.16 | 252,200 | — | — |
| 2025-08-21 | $42.75 | $99.37 | 127,300 | — | — |
| 2025-08-20 | $42.96 | $99.86 | 178,100 | — | — |
| 2025-08-19 | $43.00 | $99.95 | 175,300 | — | — |
| 2025-08-18 | $43.04 | $100.04 | 152,500 | — | — |
| 2025-08-15 | $42.62 | $99.07 | 251,100 | — | — |
| 2025-08-14 | $43.43 | $100.95 | 174,400 | — | — |
| 2025-08-13 | $43.46 | $101.02 | 242,100 | — | — |
| 2025-08-12 | $43.14 | $100.27 | 419,400 | — | — |
| 2025-08-11 | $41.86 | $97.30 | 289,900 | — | — |
| 2025-08-08 | $41.72 | $96.97 | 151,300 | — | — |
| 2025-08-07 | $41.84 | $97.25 | 158,400 | — | — |
| 2025-08-06 | $42.15 | $97.97 | 269,800 | — | — |
| 2025-08-05 | $42.73 | $99.32 | 289,600 | — | — |
| 2025-08-04 | $42.18 | $98.04 | 133,100 | — | — |
| 2025-08-01 | $41.78 | $97.11 | 283,700 | — | — |
| 2025-07-31 | $42.62 | $99.07 | 289,200 | — | — |
| 2025-07-30 | $42.42 | $98.60 | 189,900 | — | — |
| 2025-07-29 | $43.69 | $101.55 | 229,900 | — | — |
| 2025-07-28 | $43.70 | $101.58 | 261,300 | — | — |
| 2025-07-25 | $43.31 | $100.67 | 226,100 | — | — |
| 2025-07-24 | $42.91 | $99.74 | 227,500 | — | — |
| 2025-07-23 | $44.52 | $103.48 | 176,300 | — | — |
| 2025-07-22 | $44.50 | $103.44 | 265,800 | — | — |
| 2025-07-21 | $44.47 | $103.37 | 163,900 | — | — |
| 2025-07-18 | $44.94 | $104.46 | 262,800 | — | — |
| 2025-07-17 | $45.47 | $105.69 | 379,800 | — | — |
| 2025-07-16 | $44.02 | $102.32 | 301,500 | — | — |
| 2025-07-15 | $43.29 | $100.62 | 275,200 | — | — |
| 2025-07-14 | $45.30 | $105.30 | 182,900 | — | — |
| 2025-07-11 | $44.67 | $103.83 | 224,100 | — | — |
| 2025-07-10 | $44.79 | $104.11 | 177,400 | — | — |
| 2025-07-09 | $44.39 | $103.18 | 224,700 | — | — |
| 2025-07-08 | $44.48 | $103.39 | 185,400 | — | — |
| 2025-07-07 | $44.53 | $103.51 | 191,200 | — | — |
| 2025-07-03 | $45.01 | $104.62 | 126,400 | — | — |
| 2025-07-02 | $44.40 | $103.20 | 277,700 | — | — |
| 2025-07-01 | $43.85 | $101.93 | 222,300 | — | — |
| 2025-06-30 | $42.80 | $99.48 | 210,400 | — | — |
| 2025-06-27 | $43.09 | $99.46 | 420,700 | — | — |
| 2025-06-26 | $43.28 | $99.90 | 275,900 | — | — |
| 2025-06-25 | $42.45 | $97.98 | 214,100 | — | — |
| 2025-06-24 | $42.43 | $97.94 | 209,000 | — | — |
| 2025-06-23 | $42.19 | $97.38 | 282,400 | — | — |
| 2025-06-20 | $41.04 | $94.73 | 1,007,200 | — | — |
| 2025-06-18 | $40.75 | $94.06 | 228,100 | — | — |
| 2025-06-17 | $40.39 | $93.23 | 240,800 | — | — |
| 2025-06-16 | $40.54 | $93.58 | 272,100 | — | — |
| 2025-06-13 | $41.00 | $94.64 | 310,100 | — | — |
| 2025-06-12 | $41.65 | $96.14 | 167,800 | — | — |
| 2025-06-11 | $41.65 | $96.14 | 167,100 | — | — |
| 2025-06-10 | $42.01 | $96.97 | 180,500 | — | — |
| 2025-06-09 | $41.80 | $96.48 | 269,600 | — | — |
| 2025-06-06 | $41.82 | $96.53 | 157,000 | — | — |
| 2025-06-05 | $41.10 | $94.87 | 199,700 | — | — |
| 2025-06-04 | $41.23 | $95.17 | 170,700 | — | — |
| 2025-06-03 | $41.43 | $95.63 | 180,600 | — | — |
| 2025-06-02 | $41.29 | $95.31 | 196,700 | — | — |
| 2025-05-30 | $41.14 | $94.96 | 275,600 | — | — |
| 2025-05-29 | $41.49 | $95.77 | 212,300 | — | — |
| 2025-05-28 | $41.19 | $95.08 | 242,500 | — | — |
| 2025-05-27 | $42.22 | $97.45 | 147,400 | — | — |
| 2025-05-23 | $41.54 | $95.88 | 369,400 | — | — |
| 2025-05-22 | $41.33 | $95.40 | 146,500 | — | — |
| 2025-05-21 | $41.78 | $96.44 | 199,800 | — | — |
| 2025-05-20 | $42.49 | $98.08 | 115,400 | — | — |
| 2025-05-19 | $42.60 | $98.33 | 237,000 | — | — |
| 2025-05-16 | $42.53 | $98.17 | 252,000 | — | — |
| 2025-05-15 | $42.85 | $98.91 | 209,100 | — | — |
| 2025-05-14 | $42.46 | $98.01 | 295,700 | — | — |
| 2025-05-13 | $42.60 | $98.33 | 162,500 | — | — |
| 2025-05-12 | $42.39 | $97.85 | 235,900 | — | — |
| 2025-05-09 | $41.26 | $95.24 | 199,100 | — | — |
| 2025-05-08 | $41.62 | $96.07 | 372,100 | — | — |
| 2025-05-07 | $40.82 | $94.22 | 196,600 | — | — |
| 2025-05-06 | $41.01 | $94.66 | 246,600 | — | — |
| 2025-05-05 | $41.23 | $95.17 | 197,100 | — | — |
| 2025-05-02 | $41.43 | $95.63 | 269,700 | — | — |
| 2025-05-01 | $40.88 | $94.36 | 972,300 | — | — |
| 2025-04-30 | $39.35 | $90.83 | 460,600 | — | — |
| 2025-04-29 | $39.77 | $91.80 | 335,000 | — | — |
| 2025-04-28 | $38.98 | $89.97 | 390,100 | — | — |
| 2025-04-25 | $38.01 | $87.74 | 252,900 | — | — |
| 2025-04-24 | $37.80 | $87.25 | 378,700 | — | — |
| 2025-04-23 | $36.79 | $84.92 | 287,600 | — | — |
| 2025-04-22 | $36.35 | $83.90 | 363,600 | — | — |
| 2025-04-21 | $35.43 | $81.78 | 321,600 | — | — |
| 2025-04-17 | $35.81 | $82.66 | 502,500 | — | — |
| 2025-04-16 | $35.42 | $81.76 | 359,200 | — | — |
| 2025-04-15 | $35.45 | $81.83 | 229,100 | — | — |
| 2025-04-14 | $35.10 | $81.02 | 346,000 | — | — |
| 2025-04-11 | $34.88 | $80.51 | 263,600 | — | — |
| 2025-04-10 | $35.08 | $80.97 | 315,500 | — | — |
| 2025-04-09 | $36.98 | $85.36 | 465,700 | — | — |
| 2025-04-08 | $34.78 | $80.28 | 408,200 | — | — |
| 2025-04-07 | $34.89 | $80.53 | 374,800 | — | — |
| 2025-04-04 | $34.99 | $80.76 | 402,100 | — | — |
| 2025-04-03 | $36.70 | $84.71 | 380,500 | — | — |
| 2025-04-02 | $40.14 | $92.65 | 260,400 | — | — |
| 2025-04-01 | $39.91 | $92.12 | 320,000 | — | — |
| 2025-03-31 | $40.02 | $92.37 | 432,400 | — | — |
| 2025-03-28 | $40.24 | $92.19 | 188,600 | — | — |
| 2025-03-27 | $40.97 | $93.86 | 293,700 | — | — |
| 2025-03-26 | $41.07 | $94.09 | 262,800 | — | — |
| 2025-03-25 | $41.17 | $94.32 | 296,900 | — | — |
| 2025-03-24 | $41.04 | $94.02 | 623,000 | — | — |
| 2025-03-21 | $40.19 | $92.08 | 4,156,500 | — | — |
| 2025-03-20 | $40.22 | $92.14 | 452,700 | — | — |
| 2025-03-19 | $40.62 | $93.06 | 453,100 | — | — |
| 2025-03-18 | $40.63 | $93.08 | 375,100 | — | — |
| 2025-03-17 | $40.86 | $93.61 | 601,600 | — | — |
| 2025-03-14 | $40.64 | $93.11 | 359,500 | — | — |
| 2025-03-13 | $39.66 | $90.86 | 353,000 | — | — |
| 2025-03-12 | $39.60 | $90.72 | 408,500 | — | — |
| 2025-03-11 | $38.85 | $89.01 | 474,300 | — | — |
| 2025-03-10 | $39.19 | $89.78 | 640,800 | — | — |
| 2025-03-07 | $40.77 | $93.40 | 350,800 | — | — |
| 2025-03-06 | $40.57 | $92.95 | 325,200 | — | — |
| 2025-03-05 | $40.94 | $93.79 | 306,100 | — | — |
| 2025-03-04 | $40.87 | $93.63 | 351,100 | — | — |
| 2025-03-03 | $42.09 | $96.43 | 229,200 | — | — |
| 2025-02-28 | $42.49 | $97.35 | 337,500 | — | — |
| 2025-02-27 | $42.08 | $96.41 | 352,200 | — | — |
| 2025-02-26 | $41.70 | $95.54 | 198,200 | — | — |
| 2025-02-25 | $41.77 | $95.70 | 257,000 | — | — |
| 2025-02-24 | $41.61 | $95.33 | 333,700 | — | — |
| 2025-02-21 | $41.66 | $95.44 | 604,000 | — | — |
| 2025-02-20 | $41.75 | $95.65 | 442,100 | — | — |
| 2025-02-19 | $41.67 | $95.47 | 323,300 | — | — |
| 2025-02-18 | $42.05 | $96.34 | 501,600 | — | — |
| 2025-02-14 | $41.80 | $95.76 | 580,400 | — | — |
| 2025-02-13 | $43.34 | $99.29 | 249,800 | — | — |
| 2025-02-12 | $43.17 | $98.90 | 312,000 | — | — |
| 2025-02-11 | $44.03 | $100.87 | 249,000 | — | — |
| 2025-02-10 | $43.18 | $98.93 | 290,700 | — | — |
| 2025-02-07 | $43.62 | $99.93 | 346,600 | — | — |
| 2025-02-06 | $43.96 | $100.71 | 301,700 | — | — |
| 2025-02-05 | $43.14 | $98.83 | 326,600 | — | — |
| 2025-02-04 | $42.95 | $98.40 | 278,700 | — | — |
| 2025-02-03 | $42.08 | $96.41 | 320,200 | — | — |
| 2025-01-31 | $42.71 | $97.85 | 418,500 | — | — |
| 2025-01-30 | $43.37 | $99.36 | 310,200 | — | — |
| 2025-01-29 | $43.29 | $99.18 | 408,300 | — | — |
| 2025-01-28 | $43.20 | $98.97 | 450,100 | — | — |
| 2025-01-27 | $43.03 | $98.58 | 382,700 | — | — |
| 2025-01-24 | $43.25 | $99.09 | 490,300 | — | — |
| 2025-01-23 | $43.31 | $99.22 | 468,600 | — | — |
| 2025-01-22 | $44.10 | $101.03 | 574,300 | — | — |
| 2025-01-21 | $44.74 | $102.50 | 293,200 | — | — |
| 2025-01-17 | $44.24 | $101.35 | 364,500 | — | — |
| 2025-01-16 | $43.30 | $99.20 | 349,000 | — | — |
| 2025-01-15 | $43.18 | $98.93 | 277,100 | — | — |
| 2025-01-14 | $42.81 | $98.08 | 244,700 | — | — |
| 2025-01-13 | $40.96 | $93.84 | 200,600 | — | — |
| 2025-01-10 | $40.44 | $92.65 | 265,300 | — | — |
| 2025-01-08 | $42.05 | $96.34 | 343,000 | — | — |
| 2025-01-07 | $41.75 | $95.65 | 414,100 | — | — |
| 2025-01-06 | $42.20 | $96.68 | 258,100 | — | — |
| 2025-01-03 | $42.39 | $97.12 | 253,100 | — | — |
| 2025-01-02 | $41.60 | $95.31 | 228,400 | — | — |