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
- 1982-12-03 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 | $36.28 | $36.28 | 429,100 | — | — |
| 2025-12-30 | $36.51 | $36.51 | 364,300 | — | — |
| 2025-12-29 | $37.19 | $37.19 | 432,000 | — | — |
| 2025-12-26 | $37.73 | $37.73 | 308,400 | — | — |
| 2025-12-24 | $37.22 | $37.22 | 216,600 | — | — |
| 2025-12-23 | $37.09 | $37.09 | 409,200 | — | — |
| 2025-12-22 | $37.41 | $37.41 | 582,500 | — | — |
| 2025-12-19 | $37.13 | $37.13 | 921,400 | — | — |
| 2025-12-18 | $36.83 | $36.83 | 404,400 | — | — |
| 2025-12-17 | $35.78 | $35.78 | 433,400 | — | — |
| 2025-12-16 | $35.66 | $35.66 | 537,600 | — | — |
| 2025-12-15 | $35.73 | $35.73 | 444,300 | — | — |
| 2025-12-12 | $36.89 | $36.89 | 399,400 | — | — |
| 2025-12-11 | $37.63 | $37.63 | 492,300 | — | — |
| 2025-12-10 | $37.56 | $37.56 | 675,100 | — | — |
| 2025-12-09 | $35.54 | $35.54 | 780,900 | — | — |
| 2025-12-08 | $33.51 | $33.51 | 375,500 | — | — |
| 2025-12-05 | $34.33 | $34.33 | 322,500 | — | — |
| 2025-12-04 | $34.47 | $34.47 | 375,100 | — | — |
| 2025-12-03 | $35.02 | $35.02 | 485,800 | — | — |
| 2025-12-02 | $33.74 | $33.74 | 761,600 | — | — |
| 2025-12-01 | $34.32 | $34.32 | 412,600 | — | — |
| 2025-11-28 | $34.51 | $34.51 | 194,800 | — | — |
| 2025-11-26 | $34.08 | $34.08 | 370,200 | — | — |
| 2025-11-25 | $34.12 | $34.12 | 480,500 | — | — |
| 2025-11-24 | $33.02 | $33.02 | 666,300 | — | — |
| 2025-11-21 | $33.50 | $33.50 | 1,522,000 | — | — |
| 2025-11-20 | $32.09 | $32.09 | 986,700 | — | — |
| 2025-11-19 | $33.96 | $33.96 | 787,400 | — | — |
| 2025-11-18 | $35.90 | $35.90 | 928,600 | — | — |
| 2025-11-17 | $36.70 | $36.70 | 977,400 | — | — |
| 2025-11-14 | $38.90 | $38.90 | 583,400 | — | — |
| 2025-11-13 | $39.08 | $39.08 | 663,200 | — | — |
| 2025-11-12 | $39.15 | $39.15 | 840,500 | — | — |
| 2025-11-11 | $38.98 | $38.98 | 619,400 | — | — |
| 2025-11-10 | $38.70 | $38.70 | 1,064,000 | — | — |
| 2025-11-07 | $38.67 | $38.67 | 1,760,400 | — | — |
| 2025-11-06 | $33.17 | $33.17 | 770,300 | — | — |
| 2025-11-05 | $33.95 | $33.95 | 710,500 | — | — |
| 2025-11-04 | $33.63 | $33.63 | 596,500 | — | — |
| 2025-11-03 | $35.59 | $35.59 | 995,700 | — | — |
| 2025-10-31 | $35.34 | $35.34 | 895,400 | — | — |
| 2025-10-30 | $34.83 | $34.83 | 998,900 | — | — |
| 2025-10-29 | $35.09 | $35.09 | 820,900 | — | — |
| 2025-10-28 | $35.59 | $35.59 | 495,900 | — | — |
| 2025-10-27 | $36.24 | $36.24 | 558,700 | — | — |
| 2025-10-24 | $36.23 | $36.23 | 649,100 | — | — |
| 2025-10-23 | $36.25 | $36.25 | 823,300 | — | — |
| 2025-10-22 | $37.22 | $37.22 | 737,000 | — | — |
| 2025-10-21 | $36.54 | $36.54 | 561,800 | — | — |
| 2025-10-20 | $35.09 | $35.09 | 602,300 | — | — |
| 2025-10-17 | $35.06 | $35.06 | 947,700 | — | — |
| 2025-10-16 | $34.68 | $34.68 | 1,014,900 | — | — |
| 2025-10-15 | $35.75 | $35.75 | 765,900 | — | — |
| 2025-10-14 | $36.81 | $36.81 | 707,500 | — | — |
| 2025-10-13 | $35.97 | $35.97 | 621,900 | — | — |
| 2025-10-10 | $36.20 | $36.20 | 788,500 | — | — |
| 2025-10-09 | $37.59 | $37.59 | 877,000 | — | — |
| 2025-10-08 | $37.27 | $37.27 | 675,300 | — | — |
| 2025-10-07 | $37.96 | $37.96 | 611,500 | — | — |
| 2025-10-06 | $37.90 | $37.90 | 699,300 | — | — |
| 2025-10-03 | $38.70 | $38.70 | 992,700 | — | — |
| 2025-10-02 | $38.17 | $38.17 | 1,393,000 | — | — |
| 2025-10-01 | $37.68 | $37.68 | 871,900 | — | — |
| 2025-09-30 | $39.58 | $39.58 | 1,061,200 | — | — |
| 2025-09-29 | $40.14 | $40.14 | 534,500 | — | — |
| 2025-09-26 | $39.88 | $39.88 | 617,900 | — | — |
| 2025-09-25 | $39.90 | $39.90 | 741,300 | — | — |
| 2025-09-24 | $41.22 | $41.22 | 722,900 | — | — |
| 2025-09-23 | $41.79 | $41.79 | 654,800 | — | — |
| 2025-09-22 | $41.97 | $41.97 | 633,500 | — | — |
| 2025-09-19 | $42.32 | $42.32 | 1,014,100 | — | — |
| 2025-09-18 | $42.70 | $42.70 | 1,311,300 | — | — |
| 2025-09-17 | $42.83 | $42.83 | 1,238,400 | — | — |
| 2025-09-16 | $42.42 | $42.42 | 1,093,500 | — | — |
| 2025-09-15 | $43.21 | $43.21 | 1,155,500 | — | — |
| 2025-09-12 | $44.02 | $44.02 | 1,376,400 | — | — |
| 2025-09-11 | $45.73 | $45.73 | 1,616,900 | — | — |
| 2025-09-10 | $45.63 | $45.63 | 1,287,300 | — | — |
| 2025-09-09 | $46.86 | $46.86 | 925,600 | — | — |
| 2025-09-08 | $48.00 | $48.00 | 855,100 | — | — |
| 2025-09-05 | $48.30 | $48.30 | 899,200 | — | — |
| 2025-09-04 | $48.12 | $48.12 | 835,000 | — | — |
| 2025-09-03 | $49.13 | $49.13 | 822,000 | — | — |
| 2025-09-02 | $49.26 | $49.26 | 686,200 | — | — |
| 2025-08-29 | $51.18 | $51.18 | 520,300 | — | — |
| 2025-08-28 | $52.43 | $52.43 | 425,100 | — | — |
| 2025-08-27 | $52.30 | $52.30 | 636,600 | — | — |
| 2025-08-26 | $51.10 | $51.10 | 750,300 | — | — |
| 2025-08-25 | $52.17 | $52.17 | 358,100 | — | — |
| 2025-08-22 | $54.61 | $54.61 | 650,200 | — | — |
| 2025-08-21 | $51.20 | $51.20 | 430,700 | — | — |
| 2025-08-20 | $51.46 | $51.46 | 650,700 | — | — |
| 2025-08-19 | $51.50 | $51.50 | 649,300 | — | — |
| 2025-08-18 | $52.25 | $52.25 | 1,010,100 | — | — |
| 2025-08-15 | $51.94 | $51.94 | 1,872,100 | — | — |
| 2025-08-14 | $51.81 | $51.81 | 1,588,600 | — | — |
| 2025-08-13 | $51.21 | $51.21 | 1,372,400 | — | — |
| 2025-08-12 | $49.05 | $49.05 | 1,646,000 | — | — |
| 2025-08-11 | $46.70 | $46.70 | 2,779,700 | — | — |
| 2025-08-08 | $46.73 | $46.73 | 5,339,500 | — | — |
| 2025-08-07 | $58.03 | $58.03 | 804,000 | — | — |
| 2025-08-06 | $58.35 | $58.35 | 488,400 | — | — |
| 2025-08-05 | $59.90 | $59.90 | 519,500 | — | — |
| 2025-08-04 | $60.59 | $60.59 | 392,500 | — | — |
| 2025-08-01 | $58.61 | $58.61 | 443,000 | — | — |
| 2025-07-31 | $60.78 | $60.78 | 459,500 | — | — |
| 2025-07-30 | $62.15 | $62.15 | 465,700 | — | — |
| 2025-07-29 | $64.07 | $64.07 | 548,600 | — | — |
| 2025-07-28 | $67.99 | $67.99 | 193,400 | — | — |
| 2025-07-25 | $68.26 | $68.26 | 242,600 | — | — |
| 2025-07-24 | $68.22 | $68.22 | 542,400 | — | — |
| 2025-07-23 | $71.23 | $71.23 | 347,200 | — | — |
| 2025-07-22 | $70.51 | $70.51 | 266,600 | — | — |
| 2025-07-21 | $70.16 | $70.16 | 406,900 | — | — |
| 2025-07-18 | $69.43 | $69.43 | 305,700 | — | — |
| 2025-07-17 | $69.83 | $69.83 | 539,900 | — | — |
| 2025-07-16 | $69.19 | $69.19 | 291,600 | — | — |
| 2025-07-15 | $67.76 | $67.76 | 206,700 | — | — |
| 2025-07-14 | $68.96 | $68.96 | 243,200 | — | — |
| 2025-07-11 | $69.06 | $69.06 | 297,000 | — | — |
| 2025-07-10 | $69.61 | $69.61 | 221,400 | — | — |
| 2025-07-09 | $69.68 | $69.68 | 189,400 | — | — |
| 2025-07-08 | $69.41 | $69.41 | 325,400 | — | — |
| 2025-07-07 | $68.96 | $68.96 | 336,400 | — | — |
| 2025-07-03 | $69.52 | $69.52 | 272,400 | — | — |
| 2025-07-02 | $67.06 | $67.06 | 290,600 | — | — |
| 2025-07-01 | $66.82 | $66.82 | 922,900 | — | — |
| 2025-06-30 | $69.37 | $69.37 | 321,100 | — | — |
| 2025-06-27 | $67.99 | $67.99 | 1,487,400 | — | — |
| 2025-06-26 | $67.73 | $67.73 | 301,800 | — | — |
| 2025-06-25 | $66.57 | $66.57 | 302,400 | — | — |
| 2025-06-24 | $67.51 | $67.51 | 331,000 | — | — |
| 2025-06-23 | $65.48 | $65.48 | 491,600 | — | — |
| 2025-06-20 | $63.38 | $63.38 | 614,600 | — | — |
| 2025-06-18 | $62.97 | $62.97 | 370,400 | — | — |
| 2025-06-17 | $62.16 | $62.16 | 340,500 | — | — |
| 2025-06-16 | $62.73 | $62.73 | 685,600 | — | — |
| 2025-06-13 | $62.23 | $62.23 | 278,100 | — | — |
| 2025-06-12 | $63.63 | $63.63 | 343,900 | — | — |
| 2025-06-11 | $65.35 | $65.35 | 201,000 | — | — |
| 2025-06-10 | $66.08 | $66.08 | 210,100 | — | — |
| 2025-06-09 | $67.55 | $67.55 | 588,600 | — | — |
| 2025-06-06 | $66.70 | $66.70 | 326,000 | — | — |
| 2025-06-05 | $65.37 | $65.37 | 257,400 | — | — |
| 2025-06-04 | $65.46 | $65.46 | 315,500 | — | — |
| 2025-06-03 | $65.41 | $65.41 | 229,900 | — | — |
| 2025-06-02 | $64.10 | $64.10 | 276,500 | — | — |
| 2025-05-30 | $65.56 | $65.56 | 764,700 | — | — |
| 2025-05-29 | $65.27 | $65.27 | 325,300 | — | — |
| 2025-05-28 | $65.08 | $65.08 | 670,900 | — | — |
| 2025-05-27 | $67.87 | $67.87 | 240,000 | — | — |
| 2025-05-23 | $65.95 | $65.95 | 228,100 | — | — |
| 2025-05-22 | $66.39 | $66.39 | 222,000 | — | — |
| 2025-05-21 | $65.84 | $65.84 | 359,500 | — | — |
| 2025-05-20 | $69.33 | $69.33 | 521,200 | — | — |
| 2025-05-19 | $69.21 | $69.21 | 249,400 | — | — |
| 2025-05-16 | $69.82 | $69.82 | 307,700 | — | — |
| 2025-05-15 | $69.48 | $69.48 | 325,600 | — | — |
| 2025-05-14 | $69.58 | $69.58 | 399,400 | — | — |
| 2025-05-13 | $69.40 | $69.40 | 720,100 | — | — |
| 2025-05-12 | $66.29 | $66.29 | 611,600 | — | — |
| 2025-05-09 | $64.73 | $64.73 | 912,000 | — | — |
| 2025-05-08 | $62.40 | $62.40 | 611,300 | — | — |
| 2025-05-07 | $61.29 | $61.29 | 421,300 | — | — |
| 2025-05-06 | $60.17 | $60.17 | 220,700 | — | — |
| 2025-05-05 | $59.84 | $59.84 | 330,200 | — | — |
| 2025-05-02 | $60.44 | $60.44 | 390,600 | — | — |
| 2025-05-01 | $59.66 | $59.66 | 457,200 | — | — |
| 2025-04-30 | $58.40 | $58.40 | 270,600 | — | — |
| 2025-04-29 | $59.87 | $59.87 | 385,900 | — | — |
| 2025-04-28 | $59.49 | $59.49 | 431,100 | — | — |
| 2025-04-25 | $59.81 | $59.81 | 215,000 | — | — |
| 2025-04-24 | $59.46 | $59.46 | 412,100 | — | — |
| 2025-04-23 | $57.41 | $57.41 | 295,300 | — | — |
| 2025-04-22 | $55.84 | $55.84 | 258,700 | — | — |
| 2025-04-21 | $54.84 | $54.84 | 319,400 | — | — |
| 2025-04-17 | $56.42 | $56.42 | 318,300 | — | — |
| 2025-04-16 | $56.29 | $56.29 | 321,200 | — | — |
| 2025-04-15 | $56.28 | $56.28 | 547,800 | — | — |
| 2025-04-14 | $55.35 | $55.35 | 263,600 | — | — |
| 2025-04-11 | $55.12 | $55.12 | 229,000 | — | — |
| 2025-04-10 | $54.51 | $54.51 | 381,600 | — | — |
| 2025-04-09 | $57.69 | $57.69 | 720,700 | — | — |
| 2025-04-08 | $50.87 | $50.87 | 565,600 | — | — |
| 2025-04-07 | $52.92 | $52.92 | 725,600 | — | — |
| 2025-04-04 | $52.43 | $52.43 | 903,200 | — | — |
| 2025-04-03 | $56.35 | $56.35 | 548,200 | — | — |
| 2025-04-02 | $61.05 | $61.05 | 334,400 | — | — |
| 2025-04-01 | $61.58 | $61.58 | 335,900 | — | — |
| 2025-03-31 | $61.34 | $61.34 | 429,700 | — | — |
| 2025-03-28 | $61.44 | $61.44 | 251,800 | — | — |
| 2025-03-27 | $62.59 | $62.59 | 187,500 | — | — |
| 2025-03-26 | $62.27 | $62.27 | 209,600 | — | — |
| 2025-03-25 | $63.50 | $63.50 | 294,600 | — | — |
| 2025-03-24 | $64.03 | $64.03 | 225,400 | — | — |
| 2025-03-21 | $61.74 | $61.74 | 496,800 | — | — |
| 2025-03-20 | $61.00 | $61.00 | 364,900 | — | — |
| 2025-03-19 | $61.49 | $61.49 | 350,700 | — | — |
| 2025-03-18 | $60.11 | $60.11 | 333,900 | — | — |
| 2025-03-17 | $61.35 | $61.35 | 288,300 | — | — |
| 2025-03-14 | $58.73 | $58.73 | 686,000 | — | — |
| 2025-03-13 | $58.91 | $58.91 | 347,700 | — | — |
| 2025-03-12 | $62.46 | $62.46 | 449,300 | — | — |
| 2025-03-11 | $62.46 | $62.46 | 359,300 | — | — |
| 2025-03-10 | $62.38 | $62.38 | 498,800 | — | — |
| 2025-03-07 | $64.25 | $64.25 | 428,900 | — | — |
| 2025-03-06 | $61.88 | $61.88 | 668,100 | — | — |
| 2025-03-05 | $64.55 | $64.55 | 581,100 | — | — |
| 2025-03-04 | $66.14 | $66.14 | 636,100 | — | — |
| 2025-03-03 | $64.39 | $64.39 | 535,000 | — | — |
| 2025-02-28 | $68.71 | $68.71 | 871,700 | — | — |
| 2025-02-27 | $60.71 | $60.71 | 494,300 | — | — |
| 2025-02-26 | $62.15 | $62.15 | 338,400 | — | — |
| 2025-02-25 | $61.52 | $61.52 | 362,400 | — | — |
| 2025-02-24 | $62.35 | $62.35 | 529,200 | — | — |
| 2025-02-21 | $62.27 | $62.27 | 697,600 | — | — |
| 2025-02-20 | $65.32 | $65.32 | 415,900 | — | — |
| 2025-02-19 | $66.58 | $66.58 | 209,400 | — | — |
| 2025-02-18 | $68.00 | $68.00 | 249,800 | — | — |
| 2025-02-14 | $67.92 | $67.92 | 226,700 | — | — |
| 2025-02-13 | $68.29 | $68.29 | 196,000 | — | — |
| 2025-02-12 | $67.55 | $67.55 | 374,200 | — | — |
| 2025-02-11 | $69.31 | $69.31 | 317,900 | — | — |
| 2025-02-10 | $71.50 | $71.50 | 479,600 | — | — |
| 2025-02-07 | $70.90 | $70.90 | 228,400 | — | — |
| 2025-02-06 | $71.73 | $71.73 | 261,400 | — | — |
| 2025-02-05 | $72.30 | $72.30 | 314,000 | — | — |
| 2025-02-04 | $71.72 | $71.72 | 232,100 | — | — |
| 2025-02-03 | $71.04 | $71.04 | 551,800 | — | — |
| 2025-01-31 | $72.59 | $72.59 | 371,800 | — | — |
| 2025-01-30 | $73.03 | $73.03 | 339,400 | — | — |
| 2025-01-29 | $72.42 | $72.42 | 286,100 | — | — |
| 2025-01-28 | $72.44 | $72.44 | 398,800 | — | — |
| 2025-01-27 | $71.28 | $71.28 | 536,500 | — | — |
| 2025-01-24 | $71.80 | $71.80 | 334,200 | — | — |
| 2025-01-23 | $71.31 | $71.31 | 557,100 | — | — |
| 2025-01-22 | $72.01 | $72.01 | 1,063,200 | — | — |
| 2025-01-21 | $73.21 | $73.21 | 1,803,500 | — | — |
| 2025-01-17 | $73.20 | $73.20 | 463,200 | — | — |
| 2025-01-16 | $74.94 | $74.94 | 832,300 | — | — |
| 2025-01-15 | $76.00 | $76.00 | 1,055,000 | — | — |
| 2025-01-14 | $71.79 | $71.79 | 687,700 | — | — |
| 2025-01-13 | $67.53 | $67.53 | 520,400 | — | — |
| 2025-01-10 | $67.84 | $67.84 | 526,600 | — | — |
| 2025-01-08 | $68.17 | $68.17 | 531,200 | — | — |
| 2025-01-07 | $69.35 | $69.35 | 542,700 | — | — |
| 2025-01-06 | $73.70 | $73.70 | 246,300 | — | — |
| 2025-01-03 | $74.08 | $74.08 | 331,700 | — | — |
| 2025-01-02 | $71.51 | $71.51 | 337,000 | — | — |