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
- 1986-12-26 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 | $39.21 | $733.20 | 212,700 | — | — |
| 2025-12-30 | $39.52 | $739.00 | 84,900 | — | — |
| 2025-12-29 | $39.30 | $734.88 | 118,700 | — | — |
| 2025-12-26 | $39.33 | $735.44 | 60,300 | — | — |
| 2025-12-24 | $39.65 | $741.43 | 36,500 | — | — |
| 2025-12-23 | $39.27 | $734.32 | 70,100 | — | — |
| 2025-12-22 | $39.74 | $743.11 | 126,600 | — | — |
| 2025-12-19 | $41.41 | $760.41 | 178,900 | — | — |
| 2025-12-18 | $42.28 | $776.38 | 74,300 | — | — |
| 2025-12-17 | $42.58 | $781.89 | 80,300 | — | — |
| 2025-12-16 | $41.76 | $766.83 | 93,100 | — | — |
| 2025-12-15 | $42.22 | $775.28 | 93,100 | — | — |
| 2025-12-12 | $42.29 | $776.57 | 84,000 | — | — |
| 2025-12-11 | $42.20 | $774.91 | 83,200 | — | — |
| 2025-12-10 | $42.03 | $771.79 | 140,100 | — | — |
| 2025-12-09 | $41.30 | $758.39 | 78,300 | — | — |
| 2025-12-08 | $40.52 | $744.06 | 98,300 | — | — |
| 2025-12-05 | $39.84 | $731.58 | 59,100 | — | — |
| 2025-12-04 | $40.02 | $734.88 | 74,400 | — | — |
| 2025-12-03 | $40.61 | $745.72 | 50,400 | — | — |
| 2025-12-02 | $40.57 | $744.98 | 62,300 | — | — |
| 2025-12-01 | $40.95 | $751.96 | 89,700 | — | — |
| 2025-11-28 | $40.65 | $746.45 | 38,700 | — | — |
| 2025-11-26 | $41.07 | $754.16 | 144,900 | — | — |
| 2025-11-25 | $40.99 | $752.69 | 167,000 | — | — |
| 2025-11-24 | $40.17 | $737.64 | 465,100 | — | — |
| 2025-11-21 | $40.49 | $743.51 | 91,800 | — | — |
| 2025-11-20 | $39.67 | $728.45 | 73,200 | — | — |
| 2025-11-19 | $39.24 | $720.56 | 63,200 | — | — |
| 2025-11-18 | $39.86 | $731.94 | 69,900 | — | — |
| 2025-11-17 | $39.84 | $731.58 | 98,800 | — | — |
| 2025-11-14 | $39.57 | $726.62 | 74,300 | — | — |
| 2025-11-13 | $39.55 | $726.25 | 93,000 | — | — |
| 2025-11-12 | $39.44 | $724.23 | 105,400 | — | — |
| 2025-11-11 | $39.54 | $726.07 | 63,300 | — | — |
| 2025-11-10 | $39.05 | $717.07 | 86,600 | — | — |
| 2025-11-07 | $38.87 | $713.76 | 86,700 | — | — |
| 2025-11-06 | $37.78 | $693.75 | 97,900 | — | — |
| 2025-11-05 | $38.97 | $715.60 | 62,600 | — | — |
| 2025-11-04 | $38.61 | $708.99 | 77,000 | — | — |
| 2025-11-03 | $38.22 | $701.83 | 82,700 | — | — |
| 2025-10-31 | $38.22 | $701.83 | 94,100 | — | — |
| 2025-10-30 | $37.60 | $690.44 | 93,400 | — | — |
| 2025-10-29 | $36.41 | $668.59 | 106,400 | — | — |
| 2025-10-28 | $37.20 | $683.10 | 90,100 | — | — |
| 2025-10-27 | $36.45 | $669.33 | 81,400 | — | — |
| 2025-10-24 | $36.41 | $668.59 | 43,000 | — | — |
| 2025-10-23 | $36.11 | $663.08 | 56,600 | — | — |
| 2025-10-22 | $36.60 | $672.08 | 61,700 | — | — |
| 2025-10-21 | $36.51 | $670.43 | 68,100 | — | — |
| 2025-10-20 | $36.43 | $668.96 | 57,200 | — | — |
| 2025-10-17 | $36.04 | $661.80 | 94,700 | — | — |
| 2025-10-16 | $35.94 | $659.96 | 85,000 | — | — |
| 2025-10-15 | $36.09 | $662.72 | 77,900 | — | — |
| 2025-10-14 | $35.93 | $659.78 | 96,900 | — | — |
| 2025-10-13 | $35.33 | $648.76 | 116,100 | — | — |
| 2025-10-10 | $36.15 | $663.82 | 75,900 | — | — |
| 2025-10-09 | $36.28 | $666.20 | 80,700 | — | — |
| 2025-10-08 | $36.81 | $675.94 | 84,600 | — | — |
| 2025-10-07 | $37.25 | $684.02 | 97,000 | — | — |
| 2025-10-06 | $37.17 | $682.55 | 104,000 | — | — |
| 2025-10-03 | $38.48 | $706.60 | 54,700 | — | — |
| 2025-10-02 | $38.62 | $709.17 | 58,800 | — | — |
| 2025-10-01 | $39.00 | $716.15 | 45,000 | — | — |
| 2025-09-30 | $39.17 | $719.27 | 61,700 | — | — |
| 2025-09-29 | $38.61 | $708.99 | 68,000 | — | — |
| 2025-09-26 | $39.09 | $717.80 | 61,800 | — | — |
| 2025-09-25 | $39.00 | $716.15 | 64,400 | — | — |
| 2025-09-24 | $38.82 | $712.85 | 55,800 | — | — |
| 2025-09-23 | $39.48 | $724.97 | 122,100 | — | — |
| 2025-09-22 | $39.06 | $717.25 | 130,500 | — | — |
| 2025-09-19 | $41.35 | $745.72 | 196,600 | — | — |
| 2025-09-18 | $42.04 | $758.16 | 80,500 | — | — |
| 2025-09-17 | $41.62 | $750.59 | 80,700 | — | — |
| 2025-09-16 | $41.01 | $739.58 | 68,300 | — | — |
| 2025-09-15 | $41.96 | $756.72 | 69,700 | — | — |
| 2025-09-12 | $41.47 | $747.88 | 59,800 | — | — |
| 2025-09-11 | $42.00 | $757.44 | 60,600 | — | — |
| 2025-09-10 | $41.03 | $739.95 | 51,400 | — | — |
| 2025-09-09 | $41.12 | $741.57 | 47,500 | — | — |
| 2025-09-08 | $40.91 | $737.78 | 63,100 | — | — |
| 2025-09-05 | $41.36 | $745.90 | 110,500 | — | — |
| 2025-09-04 | $40.95 | $738.50 | 38,300 | — | — |
| 2025-09-03 | $40.52 | $730.75 | 45,500 | — | — |
| 2025-09-02 | $40.67 | $733.45 | 64,200 | — | — |
| 2025-08-29 | $40.59 | $732.01 | 45,900 | — | — |
| 2025-08-28 | $40.21 | $725.16 | 47,100 | — | — |
| 2025-08-27 | $40.79 | $735.62 | 67,100 | — | — |
| 2025-08-26 | $40.39 | $728.40 | 47,400 | — | — |
| 2025-08-25 | $40.36 | $727.86 | 46,800 | — | — |
| 2025-08-22 | $40.26 | $726.06 | 103,800 | — | — |
| 2025-08-21 | $39.44 | $711.27 | 66,400 | — | — |
| 2025-08-20 | $39.60 | $714.16 | 55,000 | — | — |
| 2025-08-19 | $39.41 | $710.73 | 60,100 | — | — |
| 2025-08-18 | $38.54 | $695.04 | 62,300 | — | — |
| 2025-08-15 | $38.43 | $693.06 | 77,600 | — | — |
| 2025-08-14 | $38.40 | $692.52 | 68,800 | — | — |
| 2025-08-13 | $39.51 | $712.53 | 64,800 | — | — |
| 2025-08-12 | $39.65 | $715.06 | 70,900 | — | — |
| 2025-08-11 | $38.53 | $694.86 | 65,900 | — | — |
| 2025-08-08 | $38.71 | $698.11 | 63,700 | — | — |
| 2025-08-07 | $38.03 | $685.84 | 72,500 | — | — |
| 2025-08-06 | $38.01 | $685.48 | 123,900 | — | — |
| 2025-08-05 | $39.36 | $709.83 | 54,400 | — | — |
| 2025-08-04 | $39.22 | $707.30 | 71,000 | — | — |
| 2025-08-01 | $38.60 | $696.12 | 68,300 | — | — |
| 2025-07-31 | $38.79 | $699.55 | 93,000 | — | — |
| 2025-07-30 | $38.74 | $698.65 | 88,500 | — | — |
| 2025-07-29 | $40.18 | $724.62 | 82,800 | — | — |
| 2025-07-28 | $40.94 | $738.32 | 55,000 | — | — |
| 2025-07-25 | $41.20 | $743.01 | 51,600 | — | — |
| 2025-07-24 | $41.65 | $751.13 | 46,200 | — | — |
| 2025-07-23 | $41.84 | $754.55 | 52,800 | — | — |
| 2025-07-22 | $41.33 | $745.36 | 64,400 | — | — |
| 2025-07-21 | $40.86 | $736.88 | 72,700 | — | — |
| 2025-07-18 | $40.53 | $730.93 | 49,200 | — | — |
| 2025-07-17 | $40.69 | $733.81 | 78,000 | — | — |
| 2025-07-16 | $41.25 | $743.91 | 70,000 | — | — |
| 2025-07-15 | $40.84 | $736.52 | 60,600 | — | — |
| 2025-07-14 | $41.56 | $749.50 | 51,000 | — | — |
| 2025-07-11 | $40.83 | $736.34 | 49,400 | — | — |
| 2025-07-10 | $41.06 | $740.49 | 51,500 | — | — |
| 2025-07-09 | $40.91 | $737.78 | 44,000 | — | — |
| 2025-07-08 | $40.84 | $736.52 | 56,700 | — | — |
| 2025-07-07 | $40.91 | $737.78 | 65,300 | — | — |
| 2025-07-03 | $41.29 | $744.63 | 34,900 | — | — |
| 2025-07-02 | $41.23 | $743.55 | 62,900 | — | — |
| 2025-07-01 | $40.53 | $730.93 | 80,700 | — | — |
| 2025-06-30 | $39.97 | $720.83 | 67,300 | — | — |
| 2025-06-27 | $39.97 | $720.83 | 129,400 | — | — |
| 2025-06-26 | $40.11 | $723.35 | 75,100 | — | — |
| 2025-06-25 | $39.80 | $717.76 | 71,400 | — | — |
| 2025-06-24 | $40.78 | $735.44 | 67,600 | — | — |
| 2025-06-23 | $41.00 | $739.40 | 74,300 | — | — |
| 2025-06-20 | $41.51 | $735.26 | 168,400 | — | — |
| 2025-06-18 | $41.21 | $729.94 | 64,000 | — | — |
| 2025-06-17 | $41.16 | $729.06 | 57,000 | — | — |
| 2025-06-16 | $40.89 | $724.27 | 62,500 | — | — |
| 2025-06-13 | $40.86 | $723.74 | 51,200 | — | — |
| 2025-06-12 | $41.17 | $729.23 | 81,400 | — | — |
| 2025-06-11 | $40.18 | $711.70 | 49,000 | — | — |
| 2025-06-10 | $40.91 | $724.63 | 37,700 | — | — |
| 2025-06-09 | $40.53 | $717.90 | 38,700 | — | — |
| 2025-06-06 | $40.26 | $713.12 | 45,700 | — | — |
| 2025-06-05 | $39.93 | $707.27 | 42,600 | — | — |
| 2025-06-04 | $40.46 | $716.66 | 50,400 | — | — |
| 2025-06-03 | $40.72 | $721.26 | 53,000 | — | — |
| 2025-06-02 | $40.14 | $710.99 | 74,500 | — | — |
| 2025-05-30 | $39.71 | $703.37 | 65,100 | — | — |
| 2025-05-29 | $39.44 | $698.59 | 42,000 | — | — |
| 2025-05-28 | $38.82 | $687.61 | 33,800 | — | — |
| 2025-05-27 | $39.06 | $691.86 | 50,700 | — | — |
| 2025-05-23 | $37.99 | $672.91 | 44,600 | — | — |
| 2025-05-22 | $37.91 | $671.49 | 41,500 | — | — |
| 2025-05-21 | $38.36 | $679.46 | 37,400 | — | — |
| 2025-05-20 | $39.48 | $699.30 | 21,900 | — | — |
| 2025-05-19 | $39.78 | $704.61 | 67,700 | — | — |
| 2025-05-16 | $39.59 | $701.25 | 52,600 | — | — |
| 2025-05-15 | $39.29 | $695.93 | 44,200 | — | — |
| 2025-05-14 | $38.50 | $681.94 | 57,500 | — | — |
| 2025-05-13 | $38.77 | $686.72 | 37,800 | — | — |
| 2025-05-12 | $39.08 | $692.21 | 35,600 | — | — |
| 2025-05-09 | $38.95 | $689.91 | 32,000 | — | — |
| 2025-05-08 | $39.04 | $691.51 | 38,400 | — | — |
| 2025-05-07 | $38.77 | $686.72 | 51,500 | — | — |
| 2025-05-06 | $38.66 | $684.77 | 33,200 | — | — |
| 2025-05-05 | $38.70 | $685.48 | 45,200 | — | — |
| 2025-05-02 | $39.23 | $694.87 | 39,300 | — | — |
| 2025-05-01 | $38.50 | $681.94 | 83,300 | — | — |
| 2025-04-30 | $38.21 | $676.80 | 58,100 | — | — |
| 2025-04-29 | $38.38 | $679.82 | 71,800 | — | — |
| 2025-04-28 | $38.59 | $683.54 | 44,300 | — | — |
| 2025-04-25 | $38.30 | $678.40 | 38,100 | — | — |
| 2025-04-24 | $38.38 | $679.82 | 38,200 | — | — |
| 2025-04-23 | $38.55 | $682.83 | 48,000 | — | — |
| 2025-04-22 | $39.11 | $692.75 | 60,200 | — | — |
| 2025-04-21 | $38.16 | $675.92 | 48,600 | — | — |
| 2025-04-17 | $38.38 | $679.82 | 41,400 | — | — |
| 2025-04-16 | $38.13 | $675.39 | 47,700 | — | — |
| 2025-04-15 | $38.17 | $676.10 | 42,900 | — | — |
| 2025-04-14 | $37.81 | $669.72 | 46,500 | — | — |
| 2025-04-11 | $37.27 | $660.15 | 52,900 | — | — |
| 2025-04-10 | $37.14 | $657.85 | 70,300 | — | — |
| 2025-04-09 | $37.78 | $669.19 | 104,900 | — | — |
| 2025-04-08 | $36.71 | $650.24 | 70,400 | — | — |
| 2025-04-07 | $37.51 | $664.41 | 99,400 | — | — |
| 2025-04-04 | $39.40 | $697.88 | 92,100 | — | — |
| 2025-04-03 | $40.75 | $721.79 | 58,600 | — | — |
| 2025-04-02 | $41.08 | $727.64 | 42,100 | — | — |
| 2025-04-01 | $41.14 | $728.70 | 42,900 | — | — |
| 2025-03-31 | $40.96 | $725.51 | 114,700 | — | — |
| 2025-03-28 | $40.78 | $722.33 | 54,700 | — | — |
| 2025-03-27 | $40.18 | $711.70 | 45,700 | — | — |
| 2025-03-26 | $39.86 | $706.03 | 57,900 | — | — |
| 2025-03-25 | $39.20 | $694.34 | 70,400 | — | — |
| 2025-03-24 | $40.42 | $715.95 | 51,900 | — | — |
| 2025-03-21 | $40.77 | $709.13 | 229,400 | — | — |
| 2025-03-20 | $41.72 | $725.65 | 51,900 | — | — |
| 2025-03-19 | $41.82 | $727.39 | 55,900 | — | — |
| 2025-03-18 | $41.65 | $724.44 | 57,400 | — | — |
| 2025-03-17 | $41.77 | $726.52 | 41,700 | — | — |
| 2025-03-14 | $41.52 | $722.18 | 57,400 | — | — |
| 2025-03-13 | $40.72 | $708.26 | 48,500 | — | — |
| 2025-03-12 | $40.82 | $710.00 | 53,000 | — | — |
| 2025-03-11 | $41.47 | $721.31 | 61,000 | — | — |
| 2025-03-10 | $41.75 | $726.18 | 71,900 | — | — |
| 2025-03-07 | $42.02 | $730.87 | 119,100 | — | — |
| 2025-03-06 | $41.06 | $714.17 | 57,700 | — | — |
| 2025-03-05 | $41.17 | $716.09 | 45,300 | — | — |
| 2025-03-04 | $40.34 | $701.65 | 74,600 | — | — |
| 2025-03-03 | $40.58 | $705.83 | 70,300 | — | — |
| 2025-02-28 | $39.92 | $694.35 | 148,300 | — | — |
| 2025-02-27 | $39.91 | $694.17 | 82,300 | — | — |
| 2025-02-26 | $39.58 | $688.43 | 91,300 | — | — |
| 2025-02-25 | $39.69 | $690.35 | 49,500 | — | — |
| 2025-02-24 | $39.02 | $678.69 | 33,600 | — | — |
| 2025-02-21 | $38.90 | $676.60 | 44,300 | — | — |
| 2025-02-20 | $39.19 | $681.65 | 36,900 | — | — |
| 2025-02-19 | $38.97 | $677.82 | 49,100 | — | — |
| 2025-02-18 | $38.99 | $678.17 | 44,800 | — | — |
| 2025-02-14 | $39.05 | $679.21 | 37,800 | — | — |
| 2025-02-13 | $39.40 | $685.30 | 52,000 | — | — |
| 2025-02-12 | $38.31 | $666.34 | 59,700 | — | — |
| 2025-02-11 | $38.95 | $677.47 | 32,200 | — | — |
| 2025-02-10 | $38.50 | $669.65 | 35,500 | — | — |
| 2025-02-07 | $38.78 | $674.52 | 49,000 | — | — |
| 2025-02-06 | $39.49 | $686.87 | 59,400 | — | — |
| 2025-02-05 | $39.77 | $691.74 | 42,100 | — | — |
| 2025-02-04 | $39.72 | $690.87 | 53,200 | — | — |
| 2025-02-03 | $39.21 | $682.00 | 115,600 | — | — |
| 2025-01-31 | $39.04 | $679.04 | 126,100 | — | — |
| 2025-01-30 | $39.18 | $681.47 | 62,500 | — | — |
| 2025-01-29 | $38.57 | $670.86 | 63,100 | — | — |
| 2025-01-28 | $39.10 | $680.08 | 58,500 | — | — |
| 2025-01-27 | $39.47 | $686.52 | 71,500 | — | — |
| 2025-01-24 | $38.20 | $664.43 | 39,100 | — | — |
| 2025-01-23 | $38.12 | $663.04 | 73,800 | — | — |
| 2025-01-22 | $37.68 | $655.38 | 84,100 | — | — |
| 2025-01-21 | $38.39 | $667.73 | 72,200 | — | — |
| 2025-01-17 | $37.27 | $648.25 | 62,600 | — | — |
| 2025-01-16 | $37.66 | $655.04 | 56,700 | — | — |
| 2025-01-15 | $37.10 | $645.30 | 50,800 | — | — |
| 2025-01-14 | $36.92 | $642.17 | 64,800 | — | — |
| 2025-01-13 | $36.01 | $626.34 | 76,800 | — | — |
| 2025-01-10 | $35.13 | $611.03 | 101,100 | — | — |
| 2025-01-08 | $36.04 | $626.86 | 49,300 | — | — |
| 2025-01-07 | $36.13 | $628.42 | 76,200 | — | — |
| 2025-01-06 | $36.33 | $631.90 | 95,000 | — | — |
| 2025-01-03 | $36.48 | $634.51 | 47,200 | — | — |
| 2025-01-02 | $36.50 | $634.86 | 60,700 | — | — |