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
- 1987-06-04 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 | $38.40 | $180.44 | 621,100 | — | — |
| 2025-12-30 | $38.68 | $181.76 | 555,300 | — | — |
| 2025-12-29 | $39.04 | $183.45 | 615,500 | — | — |
| 2025-12-26 | $39.50 | $185.61 | 456,400 | — | — |
| 2025-12-24 | $39.56 | $185.89 | 266,000 | — | — |
| 2025-12-23 | $39.53 | $185.75 | 641,200 | — | — |
| 2025-12-22 | $40.04 | $188.15 | 747,100 | — | — |
| 2025-12-19 | $39.94 | $187.68 | 2,389,900 | — | — |
| 2025-12-18 | $40.08 | $188.34 | 1,210,000 | — | — |
| 2025-12-17 | $40.27 | $189.23 | 1,273,400 | — | — |
| 2025-12-16 | $39.50 | $185.61 | 926,200 | — | — |
| 2025-12-15 | $39.66 | $186.36 | 798,600 | — | — |
| 2025-12-12 | $39.18 | $184.11 | 691,400 | — | — |
| 2025-12-11 | $39.53 | $183.97 | 697,300 | — | — |
| 2025-12-10 | $39.28 | $182.80 | 938,600 | — | — |
| 2025-12-09 | $38.12 | $177.40 | 649,900 | — | — |
| 2025-12-08 | $38.00 | $176.85 | 622,800 | — | — |
| 2025-12-05 | $38.02 | $176.94 | 544,900 | — | — |
| 2025-12-04 | $38.09 | $177.27 | 417,100 | — | — |
| 2025-12-03 | $38.15 | $177.54 | 609,800 | — | — |
| 2025-12-02 | $37.55 | $174.75 | 464,900 | — | — |
| 2025-12-01 | $37.69 | $175.40 | 552,800 | — | — |
| 2025-11-28 | $37.24 | $173.31 | 392,200 | — | — |
| 2025-11-26 | $37.68 | $175.36 | 573,100 | — | — |
| 2025-11-25 | $37.96 | $176.66 | 791,700 | — | — |
| 2025-11-24 | $37.12 | $172.75 | 882,500 | — | — |
| 2025-11-21 | $37.23 | $173.26 | 1,119,300 | — | — |
| 2025-11-20 | $35.76 | $166.42 | 677,300 | — | — |
| 2025-11-19 | $35.59 | $165.63 | 571,800 | — | — |
| 2025-11-18 | $35.36 | $164.56 | 679,800 | — | — |
| 2025-11-17 | $34.83 | $162.09 | 840,600 | — | — |
| 2025-11-14 | $36.43 | $169.54 | 650,100 | — | — |
| 2025-11-13 | $36.45 | $169.63 | 550,500 | — | — |
| 2025-11-12 | $36.63 | $170.47 | 766,100 | — | — |
| 2025-11-11 | $36.90 | $171.73 | 452,900 | — | — |
| 2025-11-10 | $36.63 | $170.47 | 497,900 | — | — |
| 2025-11-07 | $36.55 | $170.10 | 574,500 | — | — |
| 2025-11-06 | $36.19 | $168.42 | 687,000 | — | — |
| 2025-11-05 | $36.46 | $169.68 | 564,100 | — | — |
| 2025-11-04 | $36.00 | $167.54 | 574,400 | — | — |
| 2025-11-03 | $36.01 | $167.59 | 752,000 | — | — |
| 2025-10-31 | $35.79 | $166.56 | 981,300 | — | — |
| 2025-10-30 | $35.77 | $166.47 | 684,000 | — | — |
| 2025-10-29 | $35.79 | $166.56 | 918,000 | — | — |
| 2025-10-28 | $36.52 | $169.96 | 632,900 | — | — |
| 2025-10-27 | $36.56 | $170.14 | 798,600 | — | — |
| 2025-10-24 | $36.43 | $169.54 | 1,048,000 | — | — |
| 2025-10-23 | $35.15 | $163.58 | 917,800 | — | — |
| 2025-10-22 | $35.43 | $164.89 | 755,400 | — | — |
| 2025-10-21 | $35.45 | $164.98 | 619,200 | — | — |
| 2025-10-20 | $35.82 | $166.70 | 828,500 | — | — |
| 2025-10-17 | $35.23 | $163.96 | 1,134,700 | — | — |
| 2025-10-16 | $34.31 | $159.67 | 1,208,200 | — | — |
| 2025-10-15 | $35.87 | $166.93 | 858,600 | — | — |
| 2025-10-14 | $37.06 | $172.47 | 781,500 | — | — |
| 2025-10-13 | $36.08 | $167.91 | 657,900 | — | — |
| 2025-10-10 | $35.53 | $165.35 | 981,400 | — | — |
| 2025-10-09 | $37.01 | $172.24 | 545,600 | — | — |
| 2025-10-08 | $37.25 | $173.36 | 583,500 | — | — |
| 2025-10-07 | $37.11 | $172.70 | 678,700 | — | — |
| 2025-10-06 | $37.58 | $174.89 | 772,700 | — | — |
| 2025-10-03 | $37.19 | $173.08 | 701,100 | — | — |
| 2025-10-02 | $36.73 | $170.94 | 543,600 | — | — |
| 2025-10-01 | $36.89 | $171.68 | 626,600 | — | — |
| 2025-09-30 | $37.21 | $173.17 | 563,100 | — | — |
| 2025-09-29 | $37.24 | $173.31 | 653,700 | — | — |
| 2025-09-26 | $37.35 | $173.82 | 566,600 | — | — |
| 2025-09-25 | $37.32 | $173.68 | 495,200 | — | — |
| 2025-09-24 | $37.53 | $174.66 | 624,100 | — | — |
| 2025-09-23 | $37.15 | $172.89 | 581,600 | — | — |
| 2025-09-22 | $37.15 | $172.89 | 535,200 | — | — |
| 2025-09-19 | $37.53 | $174.66 | 1,661,000 | — | — |
| 2025-09-18 | $37.93 | $176.52 | 676,900 | — | — |
| 2025-09-17 | $37.16 | $172.94 | 924,400 | — | — |
| 2025-09-16 | $36.84 | $171.45 | 696,600 | — | — |
| 2025-09-15 | $37.15 | $172.89 | 608,800 | — | — |
| 2025-09-12 | $37.43 | $174.19 | 322,800 | — | — |
| 2025-09-11 | $38.09 | $175.54 | 518,400 | — | — |
| 2025-09-10 | $37.83 | $174.35 | 351,900 | — | — |
| 2025-09-09 | $37.78 | $174.11 | 478,500 | — | — |
| 2025-09-08 | $38.21 | $176.10 | 397,100 | — | — |
| 2025-09-05 | $38.27 | $176.37 | 503,000 | — | — |
| 2025-09-04 | $38.65 | $178.12 | 397,600 | — | — |
| 2025-09-03 | $38.05 | $175.36 | 408,500 | — | — |
| 2025-09-02 | $38.01 | $175.17 | 445,900 | — | — |
| 2025-08-29 | $38.34 | $176.70 | 512,600 | — | — |
| 2025-08-28 | $38.46 | $177.25 | 574,600 | — | — |
| 2025-08-27 | $38.68 | $178.26 | 631,300 | — | — |
| 2025-08-26 | $38.50 | $177.43 | 685,400 | — | — |
| 2025-08-25 | $38.14 | $175.77 | 521,000 | — | — |
| 2025-08-22 | $38.73 | $178.49 | 778,100 | — | — |
| 2025-08-21 | $36.91 | $170.11 | 446,100 | — | — |
| 2025-08-20 | $37.06 | $170.80 | 479,400 | — | — |
| 2025-08-19 | $37.20 | $171.44 | 503,000 | — | — |
| 2025-08-18 | $37.21 | $171.49 | 487,400 | — | — |
| 2025-08-15 | $36.89 | $170.01 | 598,400 | — | — |
| 2025-08-14 | $37.73 | $173.88 | 670,600 | — | — |
| 2025-08-13 | $37.85 | $174.44 | 730,400 | — | — |
| 2025-08-12 | $37.08 | $170.89 | 765,400 | — | — |
| 2025-08-11 | $35.88 | $165.36 | 667,400 | — | — |
| 2025-08-08 | $35.75 | $164.76 | 420,500 | — | — |
| 2025-08-07 | $35.37 | $163.01 | 566,800 | — | — |
| 2025-08-06 | $35.62 | $164.16 | 494,100 | — | — |
| 2025-08-05 | $35.78 | $164.90 | 652,400 | — | — |
| 2025-08-04 | $35.77 | $164.85 | 803,100 | — | — |
| 2025-08-01 | $35.03 | $161.44 | 782,600 | — | — |
| 2025-07-31 | $35.52 | $163.70 | 782,200 | — | — |
| 2025-07-30 | $35.84 | $165.17 | 627,000 | — | — |
| 2025-07-29 | $36.19 | $166.79 | 646,800 | — | — |
| 2025-07-28 | $36.81 | $169.64 | 882,600 | — | — |
| 2025-07-25 | $36.20 | $166.83 | 755,800 | — | — |
| 2025-07-24 | $36.59 | $168.63 | 1,070,400 | — | — |
| 2025-07-23 | $36.86 | $169.87 | 970,500 | — | — |
| 2025-07-22 | $37.10 | $170.98 | 876,500 | — | — |
| 2025-07-21 | $37.15 | $171.21 | 643,200 | — | — |
| 2025-07-18 | $37.30 | $171.90 | 2,670,000 | — | — |
| 2025-07-17 | $37.48 | $172.73 | 946,000 | — | — |
| 2025-07-16 | $36.73 | $169.28 | 1,075,800 | — | — |
| 2025-07-15 | $36.57 | $168.54 | 676,700 | — | — |
| 2025-07-14 | $37.95 | $174.90 | 684,000 | — | — |
| 2025-07-11 | $37.58 | $173.19 | 625,400 | — | — |
| 2025-07-10 | $38.24 | $176.23 | 661,700 | — | — |
| 2025-07-09 | $38.13 | $175.73 | 486,900 | — | — |
| 2025-07-08 | $38.21 | $176.10 | 751,000 | — | — |
| 2025-07-07 | $37.78 | $174.11 | 869,400 | — | — |
| 2025-07-03 | $38.41 | $177.02 | 568,100 | — | — |
| 2025-07-02 | $38.05 | $175.36 | 808,600 | — | — |
| 2025-07-01 | $37.56 | $173.10 | 1,268,300 | — | — |
| 2025-06-30 | $36.43 | $167.89 | 844,800 | — | — |
| 2025-06-27 | $36.43 | $167.89 | 2,408,100 | — | — |
| 2025-06-26 | $36.76 | $169.41 | 575,300 | — | — |
| 2025-06-25 | $36.08 | $166.28 | 1,401,700 | — | — |
| 2025-06-24 | $36.44 | $167.94 | 1,206,300 | — | — |
| 2025-06-23 | $35.90 | $165.45 | 964,800 | — | — |
| 2025-06-20 | $34.93 | $160.98 | 2,147,700 | — | — |
| 2025-06-18 | $34.77 | $160.24 | 790,800 | — | — |
| 2025-06-17 | $34.60 | $159.46 | 679,500 | — | — |
| 2025-06-16 | $34.96 | $161.12 | 792,600 | — | — |
| 2025-06-13 | $35.23 | $162.36 | 551,100 | — | — |
| 2025-06-12 | $36.33 | $165.73 | 434,800 | — | — |
| 2025-06-11 | $36.48 | $166.41 | 600,100 | — | — |
| 2025-06-10 | $37.06 | $169.06 | 580,200 | — | — |
| 2025-06-09 | $36.56 | $166.78 | 532,900 | — | — |
| 2025-06-06 | $36.36 | $165.86 | 503,300 | — | — |
| 2025-06-05 | $35.65 | $162.62 | 459,000 | — | — |
| 2025-06-04 | $35.72 | $162.94 | 419,800 | — | — |
| 2025-06-03 | $36.29 | $165.54 | 439,700 | — | — |
| 2025-06-02 | $35.85 | $163.54 | 452,900 | — | — |
| 2025-05-30 | $36.14 | $164.86 | 764,600 | — | — |
| 2025-05-29 | $36.38 | $165.95 | 536,600 | — | — |
| 2025-05-28 | $36.09 | $164.63 | 489,900 | — | — |
| 2025-05-27 | $36.83 | $168.01 | 539,800 | — | — |
| 2025-05-23 | $36.01 | $164.27 | 539,700 | — | — |
| 2025-05-22 | $36.13 | $164.81 | 683,900 | — | — |
| 2025-05-21 | $36.06 | $164.50 | 553,700 | — | — |
| 2025-05-20 | $37.18 | $169.60 | 446,400 | — | — |
| 2025-05-19 | $37.32 | $170.24 | 530,500 | — | — |
| 2025-05-16 | $37.22 | $169.79 | 568,700 | — | — |
| 2025-05-15 | $37.32 | $170.24 | 511,300 | — | — |
| 2025-05-14 | $37.02 | $168.87 | 482,900 | — | — |
| 2025-05-13 | $37.24 | $169.88 | 524,300 | — | — |
| 2025-05-12 | $37.09 | $169.19 | 879,600 | — | — |
| 2025-05-09 | $35.49 | $161.90 | 339,500 | — | — |
| 2025-05-08 | $35.82 | $163.40 | 484,600 | — | — |
| 2025-05-07 | $35.03 | $159.80 | 561,300 | — | — |
| 2025-05-06 | $34.96 | $159.48 | 416,400 | — | — |
| 2025-05-05 | $35.29 | $160.98 | 494,100 | — | — |
| 2025-05-02 | $35.27 | $160.89 | 547,700 | — | — |
| 2025-05-01 | $34.47 | $157.24 | 720,800 | — | — |
| 2025-04-30 | $34.29 | $156.42 | 1,045,500 | — | — |
| 2025-04-29 | $34.41 | $156.97 | 829,300 | — | — |
| 2025-04-28 | $34.20 | $156.01 | 746,200 | — | — |
| 2025-04-25 | $34.09 | $155.51 | 731,700 | — | — |
| 2025-04-24 | $34.46 | $157.20 | 935,800 | — | — |
| 2025-04-23 | $34.47 | $157.24 | 1,108,700 | — | — |
| 2025-04-22 | $33.93 | $154.78 | 743,900 | — | — |
| 2025-04-21 | $32.95 | $150.31 | 898,800 | — | — |
| 2025-04-17 | $33.51 | $152.86 | 2,560,800 | — | — |
| 2025-04-16 | $33.44 | $152.54 | 1,444,800 | — | — |
| 2025-04-15 | $32.57 | $148.57 | 594,500 | — | — |
| 2025-04-14 | $32.28 | $147.25 | 640,700 | — | — |
| 2025-04-11 | $31.84 | $145.24 | 783,800 | — | — |
| 2025-04-10 | $31.75 | $144.83 | 1,162,000 | — | — |
| 2025-04-09 | $33.44 | $152.54 | 1,370,500 | — | — |
| 2025-04-08 | $31.50 | $143.69 | 1,302,600 | — | — |
| 2025-04-07 | $31.59 | $144.10 | 1,565,500 | — | — |
| 2025-04-04 | $31.65 | $144.38 | 1,570,000 | — | — |
| 2025-04-03 | $32.34 | $147.53 | 1,283,100 | — | — |
| 2025-04-02 | $34.71 | $158.34 | 742,500 | — | — |
| 2025-04-01 | $34.43 | $157.06 | 809,200 | — | — |
| 2025-03-31 | $34.67 | $158.15 | 934,500 | — | — |
| 2025-03-28 | $34.40 | $156.92 | 657,200 | — | — |
| 2025-03-27 | $34.86 | $159.02 | 527,900 | — | — |
| 2025-03-26 | $35.04 | $159.84 | 503,400 | — | — |
| 2025-03-25 | $35.09 | $160.07 | 724,500 | — | — |
| 2025-03-24 | $35.30 | $161.03 | 1,097,900 | — | — |
| 2025-03-21 | $34.38 | $156.83 | 3,629,300 | — | — |
| 2025-03-20 | $34.71 | $158.34 | 695,200 | — | — |
| 2025-03-19 | $35.17 | $160.44 | 808,800 | — | — |
| 2025-03-18 | $34.89 | $159.16 | 733,100 | — | — |
| 2025-03-17 | $34.86 | $159.02 | 720,600 | — | — |
| 2025-03-14 | $34.56 | $157.65 | 590,900 | — | — |
| 2025-03-13 | $34.03 | $153.55 | 578,500 | — | — |
| 2025-03-12 | $34.22 | $154.40 | 803,200 | — | — |
| 2025-03-11 | $34.04 | $153.59 | 976,900 | — | — |
| 2025-03-10 | $34.43 | $155.35 | 1,028,100 | — | — |
| 2025-03-07 | $35.08 | $158.28 | 745,100 | — | — |
| 2025-03-06 | $35.23 | $158.96 | 707,300 | — | — |
| 2025-03-05 | $35.33 | $159.41 | 676,500 | — | — |
| 2025-03-04 | $35.23 | $158.96 | 1,048,700 | — | — |
| 2025-03-03 | $36.07 | $162.75 | 799,700 | — | — |
| 2025-02-28 | $36.14 | $163.07 | 826,000 | — | — |
| 2025-02-27 | $35.75 | $161.31 | 892,400 | — | — |
| 2025-02-26 | $35.38 | $159.64 | 2,265,400 | — | — |
| 2025-02-25 | $35.39 | $159.68 | 1,453,700 | — | — |
| 2025-02-24 | $35.37 | $159.59 | 699,800 | — | — |
| 2025-02-21 | $35.53 | $160.32 | 1,264,000 | — | — |
| 2025-02-20 | $36.77 | $165.91 | 773,600 | — | — |
| 2025-02-19 | $37.75 | $170.33 | 542,100 | — | — |
| 2025-02-18 | $38.18 | $172.27 | 512,900 | — | — |
| 2025-02-14 | $37.93 | $171.14 | 341,400 | — | — |
| 2025-02-13 | $38.27 | $172.68 | 403,000 | — | — |
| 2025-02-12 | $37.84 | $170.74 | 479,100 | — | — |
| 2025-02-11 | $38.99 | $175.93 | 386,800 | — | — |
| 2025-02-10 | $38.31 | $172.86 | 446,000 | — | — |
| 2025-02-07 | $38.60 | $174.17 | 416,300 | — | — |
| 2025-02-06 | $39.27 | $177.19 | 395,200 | — | — |
| 2025-02-05 | $38.75 | $174.84 | 407,500 | — | — |
| 2025-02-04 | $38.46 | $173.54 | 496,600 | — | — |
| 2025-02-03 | $37.59 | $169.61 | 480,200 | — | — |
| 2025-01-31 | $38.50 | $173.72 | 1,215,800 | — | — |
| 2025-01-30 | $38.47 | $173.58 | 476,100 | — | — |
| 2025-01-29 | $38.31 | $172.86 | 607,000 | — | — |
| 2025-01-28 | $38.47 | $173.58 | 668,300 | — | — |
| 2025-01-27 | $38.90 | $175.52 | 749,000 | — | — |
| 2025-01-24 | $38.40 | $173.27 | 634,600 | — | — |
| 2025-01-23 | $38.34 | $172.99 | 800,300 | — | — |
| 2025-01-22 | $38.31 | $172.86 | 529,800 | — | — |
| 2025-01-21 | $38.74 | $174.80 | 498,500 | — | — |
| 2025-01-17 | $38.53 | $173.85 | 619,000 | — | — |
| 2025-01-16 | $38.10 | $171.91 | 714,800 | — | — |
| 2025-01-15 | $38.17 | $172.23 | 457,100 | — | — |
| 2025-01-14 | $37.68 | $170.02 | 657,500 | — | — |
| 2025-01-13 | $36.30 | $163.79 | 524,100 | — | — |
| 2025-01-10 | $35.74 | $161.26 | 753,500 | — | — |
| 2025-01-08 | $36.92 | $166.59 | 459,000 | — | — |
| 2025-01-07 | $36.81 | $166.09 | 645,000 | — | — |
| 2025-01-06 | $37.30 | $168.30 | 552,500 | — | — |
| 2025-01-03 | $37.32 | $168.39 | 392,600 | — | — |
| 2025-01-02 | $37.04 | $167.13 | 560,500 | — | — |