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
- 1987-12-30 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 | $38.99 | $68.48 | 940,600 | — | — |
| 2025-12-30 | $39.66 | $69.66 | 411,300 | — | — |
| 2025-12-29 | $39.78 | $69.87 | 436,400 | — | — |
| 2025-12-26 | $39.82 | $69.94 | 319,700 | — | — |
| 2025-12-24 | $39.89 | $70.06 | 305,400 | — | — |
| 2025-12-23 | $39.69 | $69.71 | 513,400 | — | — |
| 2025-12-22 | $39.42 | $69.24 | 705,200 | — | — |
| 2025-12-19 | $39.44 | $69.27 | 2,182,900 | — | — |
| 2025-12-18 | $39.34 | $69.10 | 903,300 | — | — |
| 2025-12-17 | $39.61 | $69.57 | 771,800 | — | — |
| 2025-12-16 | $39.15 | $68.76 | 1,545,300 | — | — |
| 2025-12-15 | $39.64 | $69.62 | 1,182,400 | — | — |
| 2025-12-12 | $39.97 | $70.20 | 708,900 | — | — |
| 2025-12-11 | $39.70 | $69.73 | 1,078,800 | — | — |
| 2025-12-10 | $38.41 | $67.46 | 1,258,100 | — | — |
| 2025-12-09 | $38.08 | $66.88 | 1,053,400 | — | — |
| 2025-12-08 | $38.40 | $67.45 | 1,514,700 | — | — |
| 2025-12-05 | $39.74 | $69.80 | 941,500 | — | — |
| 2025-12-04 | $39.57 | $69.50 | 1,125,500 | — | — |
| 2025-12-03 | $38.95 | $68.41 | 1,044,400 | — | — |
| 2025-12-02 | $38.90 | $68.32 | 1,172,700 | — | — |
| 2025-12-01 | $38.93 | $68.38 | 1,355,600 | — | — |
| 2025-11-28 | $38.04 | $66.81 | 525,100 | — | — |
| 2025-11-26 | $37.54 | $65.93 | 799,900 | — | — |
| 2025-11-25 | $37.41 | $65.71 | 1,077,300 | — | — |
| 2025-11-24 | $37.43 | $65.74 | 1,909,800 | — | — |
| 2025-11-21 | $38.80 | $68.15 | 1,276,100 | — | — |
| 2025-11-20 | $37.61 | $66.06 | 821,000 | — | — |
| 2025-11-19 | $37.61 | $66.06 | 688,900 | — | — |
| 2025-11-18 | $37.48 | $65.83 | 733,200 | — | — |
| 2025-11-17 | $37.22 | $65.37 | 1,203,100 | — | — |
| 2025-11-14 | $37.52 | $65.90 | 824,100 | — | — |
| 2025-11-13 | $37.65 | $66.13 | 1,746,900 | — | — |
| 2025-11-12 | $37.95 | $66.65 | 1,119,400 | — | — |
| 2025-11-11 | $37.79 | $66.37 | 1,589,700 | — | — |
| 2025-11-10 | $37.52 | $65.90 | 1,304,500 | — | — |
| 2025-11-07 | $37.05 | $65.07 | 1,783,700 | — | — |
| 2025-11-06 | $36.61 | $64.30 | 2,371,900 | — | — |
| 2025-11-05 | $36.96 | $64.92 | 2,191,700 | — | — |
| 2025-11-04 | $37.25 | $65.43 | 2,294,300 | — | — |
| 2025-11-03 | $37.93 | $66.62 | 2,164,400 | — | — |
| 2025-10-31 | $38.10 | $66.92 | 1,976,900 | — | — |
| 2025-10-30 | $38.08 | $66.88 | 3,964,400 | — | — |
| 2025-10-29 | $38.12 | $66.95 | 2,886,700 | — | — |
| 2025-10-28 | $37.98 | $66.71 | 1,556,700 | — | — |
| 2025-10-27 | $37.91 | $66.58 | 1,255,500 | — | — |
| 2025-10-24 | $37.47 | $65.81 | 1,362,900 | — | — |
| 2025-10-23 | $37.61 | $66.06 | 1,265,200 | — | — |
| 2025-10-22 | $38.14 | $66.99 | 2,020,900 | — | — |
| 2025-10-21 | $37.78 | $66.36 | 1,365,000 | — | — |
| 2025-10-20 | $37.46 | $65.79 | 1,287,500 | — | — |
| 2025-10-17 | $37.36 | $65.62 | 994,700 | — | — |
| 2025-10-16 | $37.28 | $65.48 | 1,272,000 | — | — |
| 2025-10-15 | $38.14 | $66.99 | 1,429,100 | — | — |
| 2025-10-14 | $38.07 | $66.87 | 1,407,300 | — | — |
| 2025-10-13 | $37.79 | $66.37 | 1,928,700 | — | — |
| 2025-10-10 | $38.81 | $68.17 | 2,163,000 | — | — |
| 2025-10-09 | $37.89 | $66.55 | 2,546,000 | — | — |
| 2025-10-08 | $37.98 | $66.71 | 3,625,800 | — | — |
| 2025-10-07 | $38.56 | $67.73 | 2,680,600 | — | — |
| 2025-10-06 | $38.52 | $67.66 | 1,706,600 | — | — |
| 2025-10-03 | $40.72 | $71.52 | 915,800 | — | — |
| 2025-10-02 | $40.92 | $71.87 | 1,302,100 | — | — |
| 2025-10-01 | $41.24 | $72.43 | 1,717,100 | — | — |
| 2025-09-30 | $40.72 | $71.52 | 1,473,700 | — | — |
| 2025-09-29 | $40.22 | $70.64 | 1,585,500 | — | — |
| 2025-09-26 | $40.53 | $71.19 | 1,353,400 | — | — |
| 2025-09-25 | $40.84 | $71.73 | 2,094,300 | — | — |
| 2025-09-24 | $41.31 | $72.56 | 2,042,500 | — | — |
| 2025-09-23 | $40.64 | $71.38 | 2,038,600 | — | — |
| 2025-09-22 | $41.19 | $72.35 | 2,435,600 | — | — |
| 2025-09-19 | $40.69 | $71.47 | 2,748,100 | — | — |
| 2025-09-18 | $41.39 | $72.70 | 2,047,900 | — | — |
| 2025-09-17 | $42.32 | $74.33 | 1,819,800 | — | — |
| 2025-09-16 | $42.54 | $74.72 | 1,305,100 | — | — |
| 2025-09-15 | $42.82 | $75.21 | 1,063,700 | — | — |
| 2025-09-12 | $43.63 | $76.63 | 1,559,700 | — | — |
| 2025-09-11 | $44.06 | $77.39 | 1,930,800 | — | — |
| 2025-09-10 | $43.30 | $76.05 | 1,763,200 | — | — |
| 2025-09-09 | $43.66 | $76.68 | 1,317,600 | — | — |
| 2025-09-08 | $44.55 | $78.25 | 1,075,100 | — | — |
| 2025-09-05 | $44.29 | $77.79 | 1,446,500 | — | — |
| 2025-09-04 | $44.32 | $77.84 | 1,553,200 | — | — |
| 2025-09-03 | $43.52 | $76.44 | 1,501,200 | — | — |
| 2025-09-02 | $44.64 | $78.41 | 2,358,600 | — | — |
| 2025-08-29 | $44.45 | $78.07 | 1,092,700 | — | — |
| 2025-08-28 | $43.63 | $76.63 | 682,400 | — | — |
| 2025-08-27 | $44.93 | $78.91 | 1,120,100 | — | — |
| 2025-08-26 | $44.61 | $78.35 | 1,049,500 | — | — |
| 2025-08-25 | $45.06 | $79.14 | 1,443,000 | — | — |
| 2025-08-22 | $46.16 | $81.07 | 1,512,500 | — | — |
| 2025-08-21 | $47.26 | $83.01 | 1,591,700 | — | — |
| 2025-08-20 | $47.18 | $82.87 | 1,738,500 | — | — |
| 2025-08-19 | $47.79 | $80.25 | 1,691,100 | — | — |
| 2025-08-18 | $47.87 | $80.38 | 1,324,500 | — | — |
| 2025-08-15 | $47.97 | $80.55 | 1,305,300 | — | — |
| 2025-08-14 | $47.76 | $80.20 | 1,262,400 | — | — |
| 2025-08-13 | $49.63 | $83.34 | 1,817,100 | — | — |
| 2025-08-12 | $49.84 | $83.69 | 1,256,300 | — | — |
| 2025-08-11 | $50.41 | $84.65 | 606,800 | — | — |
| 2025-08-08 | $49.96 | $83.89 | 761,800 | — | — |
| 2025-08-07 | $49.91 | $83.81 | 825,300 | — | — |
| 2025-08-06 | $49.32 | $82.82 | 914,300 | — | — |
| 2025-08-05 | $48.96 | $82.21 | 1,175,000 | — | — |
| 2025-08-04 | $49.01 | $82.30 | 1,992,200 | — | — |
| 2025-08-01 | $47.93 | $80.48 | 1,465,500 | — | — |
| 2025-07-31 | $47.39 | $79.58 | 1,837,600 | — | — |
| 2025-07-30 | $47.70 | $80.10 | 1,620,200 | — | — |
| 2025-07-29 | $46.92 | $78.79 | 1,660,200 | — | — |
| 2025-07-28 | $47.65 | $80.01 | 1,231,500 | — | — |
| 2025-07-25 | $47.85 | $80.35 | 729,400 | — | — |
| 2025-07-24 | $47.29 | $79.41 | 1,053,700 | — | — |
| 2025-07-23 | $48.07 | $80.72 | 956,400 | — | — |
| 2025-07-22 | $47.00 | $78.92 | 1,944,600 | — | — |
| 2025-07-21 | $45.73 | $76.79 | 1,332,500 | — | — |
| 2025-07-18 | $44.94 | $75.46 | 785,100 | — | — |
| 2025-07-17 | $45.06 | $75.67 | 1,284,000 | — | — |
| 2025-07-16 | $44.16 | $74.15 | 935,600 | — | — |
| 2025-07-15 | $44.03 | $73.94 | 1,902,000 | — | — |
| 2025-07-14 | $45.06 | $75.67 | 679,300 | — | — |
| 2025-07-11 | $45.06 | $75.67 | 863,700 | — | — |
| 2025-07-10 | $44.89 | $75.38 | 1,417,900 | — | — |
| 2025-07-09 | $45.29 | $76.05 | 1,081,400 | — | — |
| 2025-07-08 | $45.76 | $76.84 | 1,021,800 | — | — |
| 2025-07-07 | $45.23 | $75.95 | 1,554,600 | — | — |
| 2025-07-03 | $45.89 | $77.06 | 564,100 | — | — |
| 2025-07-02 | $45.73 | $76.79 | 1,466,900 | — | — |
| 2025-07-01 | $45.49 | $76.39 | 1,543,800 | — | — |
| 2025-06-30 | $44.98 | $75.53 | 1,405,600 | — | — |
| 2025-06-27 | $44.56 | $74.83 | 2,073,300 | — | — |
| 2025-06-26 | $44.55 | $74.81 | 1,177,400 | — | — |
| 2025-06-25 | $44.91 | $75.41 | 939,800 | — | — |
| 2025-06-24 | $46.62 | $78.28 | 958,100 | — | — |
| 2025-06-23 | $46.08 | $77.38 | 977,700 | — | — |
| 2025-06-20 | $45.44 | $76.30 | 1,824,900 | — | — |
| 2025-06-18 | $45.90 | $77.08 | 1,390,500 | — | — |
| 2025-06-17 | $45.90 | $77.08 | 835,800 | — | — |
| 2025-06-16 | $45.96 | $77.18 | 970,700 | — | — |
| 2025-06-13 | $46.14 | $77.48 | 941,400 | — | — |
| 2025-06-12 | $45.75 | $76.82 | 1,111,900 | — | — |
| 2025-06-11 | $45.11 | $75.75 | 1,537,400 | — | — |
| 2025-06-10 | $45.38 | $76.20 | 1,403,900 | — | — |
| 2025-06-09 | $45.87 | $77.03 | 1,290,100 | — | — |
| 2025-06-06 | $46.97 | $78.87 | 891,200 | — | — |
| 2025-06-05 | $47.49 | $79.75 | 975,900 | — | — |
| 2025-06-04 | $47.64 | $80.00 | 1,066,300 | — | — |
| 2025-06-03 | $49.18 | $82.58 | 1,060,500 | — | — |
| 2025-06-02 | $49.53 | $83.17 | 980,900 | — | — |
| 2025-05-30 | $49.16 | $82.55 | 938,900 | — | — |
| 2025-05-29 | $49.00 | $82.28 | 1,088,900 | — | — |
| 2025-05-28 | $48.45 | $81.36 | 969,800 | — | — |
| 2025-05-27 | $48.32 | $81.14 | 979,300 | — | — |
| 2025-05-23 | $49.60 | $83.29 | 794,400 | — | — |
| 2025-05-22 | $49.19 | $82.60 | 1,103,100 | — | — |
| 2025-05-21 | $50.91 | $85.49 | 1,136,800 | — | — |
| 2025-05-20 | $51.21 | $85.99 | 2,383,300 | — | — |
| 2025-05-19 | $48.75 | $81.86 | 1,110,700 | — | — |
| 2025-05-16 | $48.64 | $81.68 | 1,386,900 | — | — |
| 2025-05-15 | $47.28 | $79.39 | 1,309,900 | — | — |
| 2025-05-14 | $45.69 | $76.72 | 1,116,300 | — | — |
| 2025-05-13 | $46.63 | $78.30 | 1,124,600 | — | — |
| 2025-05-12 | $46.31 | $77.76 | 1,118,800 | — | — |
| 2025-05-09 | $47.07 | $79.04 | 846,500 | — | — |
| 2025-05-08 | $47.30 | $79.43 | 1,298,600 | — | — |
| 2025-05-07 | $46.78 | $78.55 | 1,008,000 | — | — |
| 2025-05-06 | $46.64 | $78.32 | 1,200,600 | — | — |
| 2025-05-05 | $46.78 | $78.55 | 1,939,400 | — | — |
| 2025-05-02 | $46.14 | $77.48 | 2,748,400 | — | — |
| 2025-05-01 | $46.75 | $78.50 | 4,390,800 | — | — |
| 2025-04-30 | $54.58 | $91.65 | 1,266,800 | — | — |
| 2025-04-29 | $53.98 | $90.64 | 904,800 | — | — |
| 2025-04-28 | $53.31 | $89.52 | 758,500 | — | — |
| 2025-04-25 | $53.55 | $89.92 | 636,800 | — | — |
| 2025-04-24 | $53.97 | $90.63 | 1,239,700 | — | — |
| 2025-04-23 | $54.58 | $91.65 | 1,058,700 | — | — |
| 2025-04-22 | $54.52 | $91.55 | 885,100 | — | — |
| 2025-04-21 | $53.64 | $90.07 | 989,600 | — | — |
| 2025-04-17 | $54.02 | $90.71 | 879,900 | — | — |
| 2025-04-16 | $53.34 | $89.57 | 1,033,500 | — | — |
| 2025-04-15 | $53.29 | $89.49 | 1,120,300 | — | — |
| 2025-04-14 | $52.58 | $88.29 | 1,590,400 | — | — |
| 2025-04-11 | $52.81 | $88.68 | 1,319,800 | — | — |
| 2025-04-10 | $51.53 | $86.53 | 1,101,700 | — | — |
| 2025-04-09 | $50.37 | $84.58 | 1,593,700 | — | — |
| 2025-04-08 | $49.08 | $82.42 | 1,248,800 | — | — |
| 2025-04-07 | $49.47 | $83.07 | 2,279,300 | — | — |
| 2025-04-04 | $49.97 | $83.91 | 1,741,500 | — | — |
| 2025-04-03 | $51.06 | $85.74 | 1,789,900 | — | — |
| 2025-04-02 | $55.30 | $82.28 | 1,609,900 | — | — |
| 2025-04-01 | $56.26 | $83.71 | 1,839,300 | — | — |
| 2025-03-31 | $54.51 | $81.11 | 1,232,100 | — | — |
| 2025-03-28 | $53.39 | $79.44 | 1,391,400 | — | — |
| 2025-03-27 | $53.24 | $79.22 | 837,900 | — | — |
| 2025-03-26 | $52.59 | $78.25 | 1,151,400 | — | — |
| 2025-03-25 | $51.07 | $75.99 | 1,196,600 | — | — |
| 2025-03-24 | $50.78 | $75.56 | 2,049,900 | — | — |
| 2025-03-21 | $49.23 | $73.25 | 9,454,000 | — | — |
| 2025-03-20 | $51.93 | $77.27 | 1,449,300 | — | — |
| 2025-03-19 | $50.47 | $75.09 | 1,549,100 | — | — |
| 2025-03-18 | $49.67 | $73.90 | 1,616,800 | — | — |
| 2025-03-17 | $49.60 | $73.80 | 1,598,400 | — | — |
| 2025-03-14 | $49.62 | $73.83 | 1,476,000 | — | — |
| 2025-03-13 | $50.27 | $74.80 | 1,212,800 | — | — |
| 2025-03-12 | $51.11 | $76.05 | 1,949,200 | — | — |
| 2025-03-11 | $53.33 | $79.35 | 1,516,700 | — | — |
| 2025-03-10 | $55.93 | $83.22 | 1,239,100 | — | — |
| 2025-03-07 | $54.62 | $81.27 | 1,131,200 | — | — |
| 2025-03-06 | $52.60 | $78.26 | 889,100 | — | — |
| 2025-03-05 | $53.38 | $79.42 | 1,185,600 | — | — |
| 2025-03-04 | $53.91 | $80.21 | 1,490,500 | — | — |
| 2025-03-03 | $54.76 | $81.48 | 1,327,000 | — | — |
| 2025-02-28 | $54.39 | $80.93 | 1,299,400 | — | — |
| 2025-02-27 | $53.81 | $80.06 | 805,100 | — | — |
| 2025-02-26 | $54.19 | $80.63 | 1,084,700 | — | — |
| 2025-02-25 | $53.96 | $80.29 | 1,223,700 | — | — |
| 2025-02-24 | $54.00 | $80.35 | 1,254,800 | — | — |
| 2025-02-21 | $53.13 | $79.05 | 1,181,100 | — | — |
| 2025-02-20 | $51.84 | $77.13 | 954,200 | — | — |
| 2025-02-19 | $53.11 | $79.02 | 1,295,600 | — | — |
| 2025-02-18 | $52.15 | $77.59 | 1,194,700 | — | — |
| 2025-02-14 | $53.88 | $80.17 | 2,882,200 | — | — |
| 2025-02-13 | $52.05 | $77.45 | 1,899,500 | — | — |
| 2025-02-12 | $50.33 | $74.89 | 1,721,200 | — | — |
| 2025-02-11 | $52.55 | $78.19 | 1,711,900 | — | — |
| 2025-02-10 | $51.50 | $76.63 | 1,115,400 | — | — |
| 2025-02-07 | $51.05 | $75.96 | 1,302,100 | — | — |
| 2025-02-06 | $48.65 | $72.39 | 1,233,100 | — | — |
| 2025-02-05 | $47.70 | $70.97 | 940,800 | — | — |
| 2025-02-04 | $47.26 | $70.32 | 965,000 | — | — |
| 2025-02-03 | $47.81 | $71.14 | 1,420,600 | — | — |
| 2025-01-31 | $46.54 | $69.25 | 812,400 | — | — |
| 2025-01-30 | $47.30 | $70.38 | 823,500 | — | — |
| 2025-01-29 | $46.89 | $69.77 | 664,800 | — | — |
| 2025-01-28 | $46.30 | $68.89 | 934,900 | — | — |
| 2025-01-27 | $46.29 | $68.88 | 980,900 | — | — |
| 2025-01-24 | $45.57 | $67.80 | 1,044,300 | — | — |
| 2025-01-23 | $46.69 | $69.47 | 1,373,400 | — | — |
| 2025-01-22 | $45.06 | $67.05 | 1,236,600 | — | — |
| 2025-01-21 | $44.52 | $66.24 | 1,361,900 | — | — |
| 2025-01-17 | $45.30 | $67.40 | 864,500 | — | — |
| 2025-01-16 | $45.32 | $67.43 | 689,700 | — | — |
| 2025-01-15 | $45.83 | $68.19 | 969,300 | — | — |
| 2025-01-14 | $45.82 | $68.18 | 612,900 | — | — |
| 2025-01-13 | $45.53 | $67.74 | 757,800 | — | — |
| 2025-01-10 | $45.95 | $68.37 | 747,500 | — | — |
| 2025-01-08 | $45.94 | $68.35 | 649,400 | — | — |
| 2025-01-07 | $45.33 | $67.45 | 747,300 | — | — |
| 2025-01-06 | $46.51 | $69.20 | 1,013,700 | — | — |
| 2025-01-03 | $47.92 | $71.30 | 1,055,100 | — | — |
| 2025-01-02 | $47.23 | $70.27 | 1,087,000 | — | — |