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
- 1991-07-30 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 | $42.96 | $48.40 | 298,300 | — | — |
| 2025-12-30 | $43.45 | $48.95 | 251,600 | — | — |
| 2025-12-29 | $43.60 | $49.12 | 338,100 | — | — |
| 2025-12-26 | $43.53 | $49.04 | 382,400 | — | — |
| 2025-12-24 | $42.83 | $48.25 | 164,800 | — | — |
| 2025-12-23 | $42.83 | $48.25 | 423,100 | — | — |
| 2025-12-22 | $43.00 | $48.44 | 777,900 | — | — |
| 2025-12-19 | $42.99 | $48.43 | 1,144,300 | — | — |
| 2025-12-18 | $43.43 | $48.92 | 529,500 | — | — |
| 2025-12-17 | $43.61 | $49.13 | 560,100 | — | — |
| 2025-12-16 | $43.41 | $48.90 | 748,200 | — | — |
| 2025-12-15 | $43.94 | $49.50 | 419,300 | — | — |
| 2025-12-12 | $44.80 | $50.47 | 332,700 | — | — |
| 2025-12-11 | $45.10 | $50.81 | 419,600 | — | — |
| 2025-12-10 | $44.60 | $50.24 | 571,100 | — | — |
| 2025-12-09 | $44.33 | $49.94 | 366,100 | — | — |
| 2025-12-08 | $43.88 | $49.43 | 596,200 | — | — |
| 2025-12-05 | $43.54 | $49.05 | 389,800 | — | — |
| 2025-12-04 | $43.33 | $48.81 | 330,700 | — | — |
| 2025-12-03 | $43.38 | $48.87 | 636,700 | — | — |
| 2025-12-02 | $42.79 | $48.20 | 380,000 | — | — |
| 2025-12-01 | $41.95 | $47.26 | 609,800 | — | — |
| 2025-11-28 | $41.41 | $46.65 | 206,400 | — | — |
| 2025-11-26 | $41.21 | $46.42 | 465,600 | — | — |
| 2025-11-25 | $41.66 | $46.93 | 450,000 | — | — |
| 2025-11-24 | $40.07 | $45.14 | 725,100 | — | — |
| 2025-11-21 | $40.62 | $45.76 | 422,100 | — | — |
| 2025-11-20 | $39.64 | $44.66 | 733,600 | — | — |
| 2025-11-19 | $39.42 | $44.41 | 626,000 | — | — |
| 2025-11-18 | $39.90 | $44.95 | 792,000 | — | — |
| 2025-11-17 | $39.79 | $44.82 | 704,400 | — | — |
| 2025-11-14 | $42.02 | $47.34 | 380,700 | — | — |
| 2025-11-13 | $42.30 | $47.65 | 381,700 | — | — |
| 2025-11-12 | $42.89 | $48.32 | 420,800 | — | — |
| 2025-11-11 | $43.09 | $48.54 | 387,000 | — | — |
| 2025-11-10 | $42.44 | $47.81 | 502,600 | — | — |
| 2025-11-07 | $42.29 | $47.64 | 497,900 | — | — |
| 2025-11-06 | $41.96 | $47.27 | 638,200 | — | — |
| 2025-11-05 | $42.86 | $48.28 | 604,400 | — | — |
| 2025-11-04 | $42.13 | $47.46 | 583,500 | — | — |
| 2025-11-03 | $42.68 | $48.08 | 646,000 | — | — |
| 2025-10-31 | $42.64 | $48.03 | 758,400 | — | — |
| 2025-10-30 | $41.83 | $47.12 | 613,200 | — | — |
| 2025-10-29 | $42.56 | $47.94 | 929,600 | — | — |
| 2025-10-28 | $45.82 | $51.62 | 416,000 | — | — |
| 2025-10-27 | $45.72 | $51.50 | 436,100 | — | — |
| 2025-10-24 | $46.01 | $51.83 | 637,600 | — | — |
| 2025-10-23 | $45.07 | $50.77 | 421,900 | — | — |
| 2025-10-22 | $45.67 | $51.45 | 501,200 | — | — |
| 2025-10-21 | $46.37 | $52.24 | 586,500 | — | — |
| 2025-10-20 | $45.02 | $50.72 | 528,300 | — | — |
| 2025-10-17 | $45.16 | $50.87 | 492,400 | — | — |
| 2025-10-16 | $44.87 | $50.55 | 622,900 | — | — |
| 2025-10-15 | $45.81 | $51.61 | 727,000 | — | — |
| 2025-10-14 | $46.29 | $52.15 | 922,100 | — | — |
| 2025-10-13 | $46.87 | $52.80 | 798,000 | — | — |
| 2025-10-10 | $44.65 | $50.30 | 747,800 | — | — |
| 2025-10-09 | $46.41 | $52.28 | 621,800 | — | — |
| 2025-10-08 | $45.94 | $51.75 | 813,700 | — | — |
| 2025-10-07 | $46.84 | $52.77 | 1,031,900 | — | — |
| 2025-10-06 | $46.66 | $52.56 | 904,700 | — | — |
| 2025-10-03 | $46.17 | $52.01 | 1,352,300 | — | — |
| 2025-10-02 | $46.32 | $52.18 | 1,660,800 | — | — |
| 2025-10-01 | $45.22 | $50.94 | 1,863,700 | — | — |
| 2025-09-30 | $43.93 | $49.49 | 3,675,200 | — | — |
| 2025-09-29 | $42.61 | $48.00 | 3,316,900 | — | — |
| 2025-09-26 | $42.02 | $47.34 | 1,138,600 | — | — |
| 2025-09-25 | $41.20 | $46.41 | 730,100 | — | — |
| 2025-09-24 | $41.14 | $46.35 | 552,600 | — | — |
| 2025-09-23 | $40.98 | $46.16 | 858,100 | — | — |
| 2025-09-22 | $42.25 | $47.60 | 1,417,600 | — | — |
| 2025-09-19 | $41.96 | $47.27 | 1,626,300 | — | — |
| 2025-09-18 | $43.45 | $48.95 | 822,300 | — | — |
| 2025-09-17 | $41.91 | $47.21 | 672,400 | — | — |
| 2025-09-16 | $42.11 | $47.44 | 633,600 | — | — |
| 2025-09-15 | $41.43 | $46.67 | 659,000 | — | — |
| 2025-09-12 | $41.94 | $47.25 | 585,000 | — | — |
| 2025-09-11 | $43.01 | $48.45 | 565,700 | — | — |
| 2025-09-10 | $42.39 | $47.75 | 754,100 | — | — |
| 2025-09-09 | $42.91 | $48.34 | 668,100 | — | — |
| 2025-09-08 | $43.20 | $48.67 | 819,400 | — | — |
| 2025-09-05 | $43.56 | $49.07 | 752,000 | — | — |
| 2025-09-04 | $44.18 | $49.77 | 627,400 | — | — |
| 2025-09-03 | $44.80 | $50.47 | 601,700 | — | — |
| 2025-09-02 | $44.64 | $50.29 | 721,700 | — | — |
| 2025-08-29 | $46.29 | $52.15 | 424,400 | — | — |
| 2025-08-28 | $46.31 | $52.17 | 480,700 | — | — |
| 2025-08-27 | $46.84 | $52.77 | 520,600 | — | — |
| 2025-08-26 | $45.38 | $51.12 | 450,200 | — | — |
| 2025-08-25 | $46.06 | $51.89 | 520,400 | — | — |
| 2025-08-22 | $46.70 | $52.61 | 749,300 | — | — |
| 2025-08-21 | $44.71 | $50.37 | 656,400 | — | — |
| 2025-08-20 | $44.56 | $50.20 | 729,100 | — | — |
| 2025-08-19 | $45.12 | $50.83 | 685,700 | — | — |
| 2025-08-18 | $45.56 | $51.32 | 482,500 | — | — |
| 2025-08-15 | $45.73 | $51.52 | 717,000 | — | — |
| 2025-08-14 | $44.95 | $50.64 | 744,700 | — | — |
| 2025-08-13 | $46.11 | $51.94 | 1,235,300 | — | — |
| 2025-08-12 | $44.32 | $49.93 | 928,900 | — | — |
| 2025-08-11 | $43.26 | $48.73 | 975,400 | — | — |
| 2025-08-08 | $43.92 | $49.48 | 891,800 | — | — |
| 2025-08-07 | $43.62 | $49.14 | 943,100 | — | — |
| 2025-08-06 | $44.39 | $50.01 | 1,077,900 | — | — |
| 2025-08-05 | $44.34 | $49.95 | 1,004,700 | — | — |
| 2025-08-04 | $45.31 | $51.04 | 1,453,700 | — | — |
| 2025-08-01 | $46.04 | $51.87 | 1,120,800 | — | — |
| 2025-07-31 | $48.08 | $54.16 | 878,300 | — | — |
| 2025-07-30 | $49.12 | $55.33 | 568,600 | — | — |
| 2025-07-29 | $49.50 | $55.76 | 632,200 | — | — |
| 2025-07-28 | $49.49 | $55.75 | 806,300 | — | — |
| 2025-07-25 | $50.82 | $57.25 | 1,049,700 | — | — |
| 2025-07-24 | $49.97 | $56.29 | 788,600 | — | — |
| 2025-07-23 | $49.46 | $55.72 | 850,200 | — | — |
| 2025-07-22 | $48.93 | $55.12 | 879,000 | — | — |
| 2025-07-21 | $47.79 | $53.84 | 810,100 | — | — |
| 2025-07-18 | $47.47 | $53.48 | 694,500 | — | — |
| 2025-07-17 | $48.72 | $54.88 | 835,600 | — | — |
| 2025-07-16 | $48.51 | $54.65 | 1,007,800 | — | — |
| 2025-07-15 | $47.66 | $53.69 | 1,651,400 | — | — |
| 2025-07-14 | $48.80 | $54.97 | 1,320,300 | — | — |
| 2025-07-11 | $49.62 | $55.90 | 1,507,600 | — | — |
| 2025-07-10 | $50.64 | $57.05 | 1,492,100 | — | — |
| 2025-07-09 | $51.52 | $58.04 | 1,928,200 | — | — |
| 2025-07-08 | $52.73 | $59.40 | 2,021,400 | — | — |
| 2025-07-07 | $51.54 | $58.06 | 2,205,400 | — | — |
| 2025-07-03 | $54.45 | $61.34 | 961,700 | — | — |
| 2025-07-02 | $53.90 | $60.72 | 2,244,000 | — | — |
| 2025-07-01 | $55.52 | $62.54 | 5,194,900 | — | — |
| 2025-06-30 | $63.84 | $71.92 | 2,468,600 | — | — |
| 2025-06-27 | $63.76 | $71.83 | 959,800 | — | — |
| 2025-06-26 | $63.75 | $71.82 | 419,000 | — | — |
| 2025-06-25 | $63.57 | $71.61 | 510,500 | — | — |
| 2025-06-24 | $64.56 | $72.73 | 550,400 | — | — |
| 2025-06-23 | $63.56 | $71.60 | 494,000 | — | — |
| 2025-06-20 | $62.57 | $70.49 | 851,800 | — | — |
| 2025-06-18 | $63.01 | $70.98 | 340,200 | — | — |
| 2025-06-17 | $63.47 | $71.50 | 539,200 | — | — |
| 2025-06-16 | $63.23 | $71.23 | 361,900 | — | — |
| 2025-06-13 | $62.62 | $70.54 | 335,900 | — | — |
| 2025-06-12 | $63.24 | $71.24 | 242,400 | — | — |
| 2025-06-11 | $63.09 | $71.07 | 624,700 | — | — |
| 2025-06-10 | $64.66 | $72.84 | 274,700 | — | — |
| 2025-06-09 | $64.28 | $72.41 | 293,800 | — | — |
| 2025-06-06 | $64.18 | $72.30 | 289,600 | — | — |
| 2025-06-05 | $63.59 | $71.64 | 256,200 | — | — |
| 2025-06-04 | $63.06 | $71.04 | 288,600 | — | — |
| 2025-06-03 | $63.03 | $71.00 | 432,900 | — | — |
| 2025-06-02 | $61.81 | $69.63 | 297,000 | — | — |
| 2025-05-30 | $61.56 | $69.35 | 531,100 | — | — |
| 2025-05-29 | $61.07 | $68.80 | 360,000 | — | — |
| 2025-05-28 | $61.36 | $69.12 | 242,300 | — | — |
| 2025-05-27 | $61.83 | $69.65 | 445,800 | — | — |
| 2025-05-23 | $61.07 | $68.80 | 344,800 | — | — |
| 2025-05-22 | $61.28 | $69.03 | 414,300 | — | — |
| 2025-05-21 | $61.84 | $69.66 | 636,600 | — | — |
| 2025-05-20 | $63.15 | $71.14 | 432,900 | — | — |
| 2025-05-19 | $62.89 | $70.85 | 680,500 | — | — |
| 2025-05-16 | $63.12 | $71.11 | 359,900 | — | — |
| 2025-05-15 | $62.62 | $70.54 | 455,100 | — | — |
| 2025-05-14 | $61.80 | $69.62 | 433,000 | — | — |
| 2025-05-13 | $62.52 | $70.43 | 348,200 | — | — |
| 2025-05-12 | $62.05 | $69.90 | 717,900 | — | — |
| 2025-05-09 | $60.90 | $68.61 | 386,300 | — | — |
| 2025-05-08 | $61.76 | $69.57 | 331,500 | — | — |
| 2025-05-07 | $61.02 | $68.74 | 270,800 | — | — |
| 2025-05-06 | $60.73 | $68.41 | 524,000 | — | — |
| 2025-05-05 | $60.68 | $68.36 | 286,600 | — | — |
| 2025-05-02 | $61.14 | $68.88 | 501,600 | — | — |
| 2025-05-01 | $60.13 | $67.74 | 348,100 | — | — |
| 2025-04-30 | $59.96 | $67.55 | 518,800 | — | — |
| 2025-04-29 | $59.89 | $67.47 | 441,100 | — | — |
| 2025-04-28 | $59.18 | $66.67 | 272,300 | — | — |
| 2025-04-25 | $59.11 | $66.59 | 598,500 | — | — |
| 2025-04-24 | $59.07 | $66.54 | 455,100 | — | — |
| 2025-04-23 | $58.36 | $65.74 | 1,251,800 | — | — |
| 2025-04-22 | $56.64 | $63.81 | 458,300 | — | — |
| 2025-04-21 | $54.83 | $61.77 | 399,300 | — | — |
| 2025-04-17 | $56.00 | $63.09 | 433,100 | — | — |
| 2025-04-16 | $56.07 | $63.16 | 468,700 | — | — |
| 2025-04-15 | $57.08 | $64.30 | 400,500 | — | — |
| 2025-04-14 | $57.46 | $64.73 | 346,100 | — | — |
| 2025-04-11 | $57.70 | $65.00 | 552,800 | — | — |
| 2025-04-10 | $56.84 | $64.03 | 703,600 | — | — |
| 2025-04-09 | $57.38 | $64.64 | 1,167,500 | — | — |
| 2025-04-08 | $54.68 | $61.60 | 912,800 | — | — |
| 2025-04-07 | $56.45 | $63.59 | 1,086,100 | — | — |
| 2025-04-04 | $56.17 | $63.28 | 1,035,000 | — | — |
| 2025-04-03 | $57.99 | $65.33 | 1,108,000 | — | — |
| 2025-04-02 | $58.98 | $66.44 | 1,277,500 | — | — |
| 2025-04-01 | $57.76 | $65.07 | 2,603,200 | — | — |
| 2025-03-31 | $51.51 | $58.03 | 1,297,300 | — | — |
| 2025-03-28 | $51.39 | $57.89 | 987,100 | — | — |
| 2025-03-27 | $53.52 | $60.29 | 615,900 | — | — |
| 2025-03-26 | $54.25 | $61.11 | 684,600 | — | — |
| 2025-03-25 | $55.16 | $62.14 | 1,020,100 | — | — |
| 2025-03-24 | $55.00 | $61.96 | 764,300 | — | — |
| 2025-03-21 | $54.43 | $61.32 | 2,121,600 | — | — |
| 2025-03-20 | $54.22 | $61.08 | 373,700 | — | — |
| 2025-03-19 | $55.41 | $62.42 | 413,300 | — | — |
| 2025-03-18 | $55.65 | $62.69 | 379,300 | — | — |
| 2025-03-17 | $55.34 | $62.34 | 492,200 | — | — |
| 2025-03-14 | $55.23 | $62.22 | 859,100 | — | — |
| 2025-03-13 | $53.69 | $60.48 | 447,700 | — | — |
| 2025-03-12 | $54.57 | $61.47 | 530,200 | — | — |
| 2025-03-11 | $55.14 | $62.12 | 576,600 | — | — |
| 2025-03-10 | $56.24 | $63.36 | 514,300 | — | — |
| 2025-03-07 | $57.23 | $64.47 | 679,500 | — | — |
| 2025-03-06 | $55.61 | $62.65 | 500,800 | — | — |
| 2025-03-05 | $55.90 | $62.97 | 491,100 | — | — |
| 2025-03-04 | $54.98 | $61.94 | 450,200 | — | — |
| 2025-03-03 | $54.04 | $60.88 | 800,500 | — | — |
| 2025-02-28 | $54.64 | $61.55 | 801,800 | — | — |
| 2025-02-27 | $54.31 | $61.18 | 504,800 | — | — |
| 2025-02-26 | $55.53 | $62.56 | 655,500 | — | — |
| 2025-02-25 | $56.71 | $63.89 | 605,700 | — | — |
| 2025-02-24 | $55.89 | $62.96 | 833,500 | — | — |
| 2025-02-21 | $55.10 | $62.07 | 570,000 | — | — |
| 2025-02-20 | $56.56 | $63.72 | 667,600 | — | — |
| 2025-02-19 | $56.66 | $63.83 | 380,100 | — | — |
| 2025-02-18 | $57.72 | $65.02 | 767,300 | — | — |
| 2025-02-14 | $57.32 | $64.57 | 900,400 | — | — |
| 2025-02-13 | $57.91 | $65.24 | 278,400 | — | — |
| 2025-02-12 | $57.09 | $64.31 | 832,400 | — | — |
| 2025-02-11 | $57.43 | $64.70 | 749,200 | — | — |
| 2025-02-10 | $58.00 | $65.34 | 597,400 | — | — |
| 2025-02-07 | $57.19 | $64.43 | 519,100 | — | — |
| 2025-02-06 | $57.22 | $64.46 | 857,600 | — | — |
| 2025-02-05 | $57.63 | $64.92 | 534,000 | — | — |
| 2025-02-04 | $57.33 | $64.58 | 687,300 | — | — |
| 2025-02-03 | $56.67 | $63.84 | 1,164,200 | — | — |
| 2025-01-31 | $57.33 | $64.58 | 709,000 | — | — |
| 2025-01-30 | $57.00 | $64.21 | 900,400 | — | — |
| 2025-01-29 | $56.30 | $63.42 | 1,030,100 | — | — |
| 2025-01-28 | $55.96 | $63.04 | 1,004,800 | — | — |
| 2025-01-27 | $54.50 | $61.40 | 1,419,000 | — | — |
| 2025-01-24 | $53.00 | $59.71 | 1,283,900 | — | — |
| 2025-01-23 | $54.12 | $60.97 | 2,109,400 | — | — |
| 2025-01-22 | $57.26 | $64.50 | 2,876,100 | — | — |
| 2025-01-21 | $63.52 | $71.56 | 663,300 | — | — |
| 2025-01-17 | $62.94 | $70.90 | 473,600 | — | — |
| 2025-01-16 | $63.72 | $71.78 | 439,600 | — | — |
| 2025-01-15 | $63.34 | $71.35 | 440,500 | — | — |
| 2025-01-14 | $62.49 | $70.40 | 499,700 | — | — |
| 2025-01-13 | $62.09 | $69.95 | 384,100 | — | — |
| 2025-01-10 | $62.20 | $70.07 | 544,600 | — | — |
| 2025-01-08 | $63.33 | $71.34 | 303,300 | — | — |
| 2025-01-07 | $64.15 | $72.27 | 685,500 | — | — |
| 2025-01-06 | $65.01 | $73.24 | 335,600 | — | — |
| 2025-01-03 | $65.26 | $73.52 | 307,700 | — | — |
| 2025-01-02 | $64.71 | $72.90 | 213,300 | — | — |