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
- 1985-03-07 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 | $48.44 | $350.58 | 79,700 | — | — |
| 2025-12-30 | $48.59 | $351.67 | 49,300 | — | — |
| 2025-12-29 | $48.93 | $354.13 | 95,800 | — | — |
| 2025-12-26 | $48.85 | $353.55 | 94,800 | — | — |
| 2025-12-24 | $48.69 | $352.39 | 35,900 | — | — |
| 2025-12-23 | $48.25 | $349.21 | 76,600 | — | — |
| 2025-12-22 | $48.15 | $348.49 | 181,300 | — | — |
| 2025-12-19 | $47.83 | $346.17 | 580,600 | — | — |
| 2025-12-18 | $50.35 | $364.41 | 103,600 | — | — |
| 2025-12-17 | $50.33 | $364.26 | 98,700 | — | — |
| 2025-12-16 | $49.75 | $360.07 | 125,800 | — | — |
| 2025-12-15 | $49.75 | $360.07 | 112,200 | — | — |
| 2025-12-12 | $49.00 | $354.64 | 181,200 | — | — |
| 2025-12-11 | $48.93 | $354.13 | 97,700 | — | — |
| 2025-12-10 | $48.25 | $349.21 | 272,000 | — | — |
| 2025-12-09 | $48.04 | $347.69 | 107,100 | — | — |
| 2025-12-08 | $47.72 | $345.37 | 117,100 | — | — |
| 2025-12-05 | $47.87 | $346.46 | 90,500 | — | — |
| 2025-12-04 | $48.29 | $349.50 | 137,900 | — | — |
| 2025-12-03 | $50.06 | $362.31 | 76,700 | — | — |
| 2025-12-02 | $49.96 | $361.59 | 180,900 | — | — |
| 2025-12-01 | $49.94 | $361.44 | 115,800 | — | — |
| 2025-11-28 | $50.23 | $363.54 | 65,000 | — | — |
| 2025-11-26 | $50.32 | $364.19 | 267,600 | — | — |
| 2025-11-25 | $50.18 | $363.18 | 150,800 | — | — |
| 2025-11-24 | $49.30 | $356.81 | 175,900 | — | — |
| 2025-11-21 | $49.04 | $354.93 | 119,100 | — | — |
| 2025-11-20 | $49.01 | $354.71 | 116,700 | — | — |
| 2025-11-19 | $48.00 | $347.40 | 121,300 | — | — |
| 2025-11-18 | $47.96 | $347.11 | 65,300 | — | — |
| 2025-11-17 | $48.00 | $347.40 | 74,600 | — | — |
| 2025-11-14 | $48.00 | $347.40 | 216,300 | — | — |
| 2025-11-13 | $47.48 | $343.64 | 74,000 | — | — |
| 2025-11-12 | $48.24 | $345.88 | 135,000 | — | — |
| 2025-11-11 | $48.39 | $346.96 | 135,000 | — | — |
| 2025-11-10 | $47.58 | $341.15 | 78,300 | — | — |
| 2025-11-07 | $47.88 | $343.30 | 153,600 | — | — |
| 2025-11-06 | $47.57 | $341.08 | 101,600 | — | — |
| 2025-11-05 | $47.99 | $344.09 | 113,800 | — | — |
| 2025-11-04 | $48.74 | $349.47 | 161,300 | — | — |
| 2025-11-03 | $49.10 | $352.05 | 147,200 | — | — |
| 2025-10-31 | $48.75 | $349.54 | 124,200 | — | — |
| 2025-10-30 | $48.87 | $350.40 | 74,900 | — | — |
| 2025-10-29 | $48.69 | $349.11 | 77,900 | — | — |
| 2025-10-28 | $50.07 | $359.00 | 77,200 | — | — |
| 2025-10-27 | $50.07 | $359.00 | 71,900 | — | — |
| 2025-10-24 | $50.19 | $359.86 | 66,800 | — | — |
| 2025-10-23 | $49.70 | $356.35 | 70,700 | — | — |
| 2025-10-22 | $49.96 | $358.21 | 75,300 | — | — |
| 2025-10-21 | $49.72 | $356.49 | 72,700 | — | — |
| 2025-10-20 | $49.86 | $357.50 | 70,500 | — | — |
| 2025-10-17 | $49.06 | $351.76 | 105,800 | — | — |
| 2025-10-16 | $48.05 | $344.52 | 98,400 | — | — |
| 2025-10-15 | $48.37 | $346.81 | 75,200 | — | — |
| 2025-10-14 | $47.90 | $343.44 | 60,700 | — | — |
| 2025-10-13 | $47.46 | $340.29 | 70,000 | — | — |
| 2025-10-10 | $47.83 | $342.94 | 84,500 | — | — |
| 2025-10-09 | $47.98 | $344.02 | 76,000 | — | — |
| 2025-10-08 | $48.04 | $344.45 | 105,200 | — | — |
| 2025-10-07 | $47.39 | $339.79 | 72,600 | — | — |
| 2025-10-06 | $46.77 | $335.34 | 95,100 | — | — |
| 2025-10-03 | $46.81 | $335.63 | 95,100 | — | — |
| 2025-10-02 | $46.68 | $334.70 | 259,900 | — | — |
| 2025-10-01 | $47.22 | $338.57 | 103,600 | — | — |
| 2025-09-30 | $47.86 | $343.16 | 111,500 | — | — |
| 2025-09-29 | $47.40 | $339.86 | 110,000 | — | — |
| 2025-09-26 | $46.97 | $336.77 | 110,500 | — | — |
| 2025-09-25 | $46.08 | $330.39 | 98,300 | — | — |
| 2025-09-24 | $45.91 | $329.17 | 78,400 | — | — |
| 2025-09-23 | $46.22 | $331.40 | 76,300 | — | — |
| 2025-09-22 | $45.60 | $326.95 | 97,400 | — | — |
| 2025-09-19 | $45.31 | $324.87 | 506,300 | — | — |
| 2025-09-18 | $45.81 | $328.46 | 114,000 | — | — |
| 2025-09-17 | $45.42 | $325.66 | 117,300 | — | — |
| 2025-09-16 | $45.24 | $324.37 | 100,400 | — | — |
| 2025-09-15 | $46.31 | $332.04 | 125,900 | — | — |
| 2025-09-12 | $46.24 | $331.54 | 115,600 | — | — |
| 2025-09-11 | $46.48 | $333.26 | 138,100 | — | — |
| 2025-09-10 | $45.35 | $325.16 | 118,600 | — | — |
| 2025-09-09 | $44.99 | $322.58 | 97,900 | — | — |
| 2025-09-08 | $44.83 | $321.43 | 129,100 | — | — |
| 2025-09-05 | $46.24 | $331.54 | 135,300 | — | — |
| 2025-09-04 | $45.81 | $328.46 | 93,600 | — | — |
| 2025-09-03 | $45.60 | $326.95 | 79,300 | — | — |
| 2025-09-02 | $46.02 | $329.96 | 112,000 | — | — |
| 2025-08-29 | $46.96 | $336.70 | 134,900 | — | — |
| 2025-08-28 | $46.75 | $335.20 | 108,200 | — | — |
| 2025-08-27 | $47.56 | $341.00 | 114,500 | — | — |
| 2025-08-26 | $46.59 | $334.05 | 133,200 | — | — |
| 2025-08-25 | $46.82 | $335.70 | 114,300 | — | — |
| 2025-08-22 | $47.87 | $343.23 | 177,500 | — | — |
| 2025-08-21 | $46.69 | $334.77 | 92,200 | — | — |
| 2025-08-20 | $47.25 | $338.78 | 80,400 | — | — |
| 2025-08-19 | $47.63 | $341.51 | 174,900 | — | — |
| 2025-08-18 | $46.95 | $336.63 | 173,400 | — | — |
| 2025-08-15 | $48.15 | $345.24 | 592,400 | — | — |
| 2025-08-14 | $49.12 | $352.19 | 70,800 | — | — |
| 2025-08-13 | $50.36 | $357.85 | 65,600 | — | — |
| 2025-08-12 | $50.83 | $361.19 | 85,200 | — | — |
| 2025-08-11 | $49.56 | $352.17 | 53,200 | — | — |
| 2025-08-08 | $49.69 | $353.09 | 63,600 | — | — |
| 2025-08-07 | $49.16 | $349.33 | 67,300 | — | — |
| 2025-08-06 | $49.63 | $352.67 | 85,600 | — | — |
| 2025-08-05 | $49.00 | $348.19 | 109,300 | — | — |
| 2025-08-04 | $52.13 | $370.43 | 67,100 | — | — |
| 2025-08-01 | $51.81 | $368.16 | 96,500 | — | — |
| 2025-07-31 | $51.58 | $366.52 | 62,800 | — | — |
| 2025-07-30 | $52.06 | $369.93 | 87,300 | — | — |
| 2025-07-29 | $50.76 | $360.70 | 89,000 | — | — |
| 2025-07-28 | $50.68 | $360.13 | 71,800 | — | — |
| 2025-07-25 | $51.91 | $368.87 | 40,000 | — | — |
| 2025-07-24 | $51.60 | $366.67 | 41,500 | — | — |
| 2025-07-23 | $52.25 | $371.28 | 66,000 | — | — |
| 2025-07-22 | $52.34 | $371.92 | 76,800 | — | — |
| 2025-07-21 | $52.16 | $370.65 | 64,200 | — | — |
| 2025-07-18 | $51.29 | $364.46 | 100,700 | — | — |
| 2025-07-17 | $51.06 | $362.83 | 79,000 | — | — |
| 2025-07-16 | $51.13 | $363.33 | 51,200 | — | — |
| 2025-07-15 | $51.11 | $363.18 | 70,500 | — | — |
| 2025-07-14 | $51.95 | $369.15 | 64,300 | — | — |
| 2025-07-11 | $51.28 | $364.39 | 47,000 | — | — |
| 2025-07-10 | $51.84 | $368.37 | 54,400 | — | — |
| 2025-07-09 | $52.01 | $369.58 | 42,900 | — | — |
| 2025-07-08 | $51.66 | $367.09 | 60,600 | — | — |
| 2025-07-07 | $51.77 | $367.87 | 60,000 | — | — |
| 2025-07-03 | $52.52 | $373.20 | 26,900 | — | — |
| 2025-07-02 | $52.15 | $370.57 | 57,400 | — | — |
| 2025-07-01 | $52.76 | $374.91 | 65,500 | — | — |
| 2025-06-30 | $52.15 | $370.57 | 97,900 | — | — |
| 2025-06-27 | $52.40 | $372.35 | 202,700 | — | — |
| 2025-06-26 | $51.93 | $369.01 | 85,500 | — | — |
| 2025-06-25 | $51.68 | $367.23 | 43,100 | — | — |
| 2025-06-24 | $52.65 | $374.13 | 49,600 | — | — |
| 2025-06-23 | $53.30 | $378.75 | 59,500 | — | — |
| 2025-06-20 | $51.84 | $368.37 | 168,800 | — | — |
| 2025-06-18 | $51.96 | $369.22 | 57,200 | — | — |
| 2025-06-17 | $51.78 | $367.94 | 50,400 | — | — |
| 2025-06-16 | $52.15 | $370.57 | 81,000 | — | — |
| 2025-06-13 | $52.22 | $371.07 | 105,400 | — | — |
| 2025-06-12 | $53.29 | $378.67 | 58,900 | — | — |
| 2025-06-11 | $53.23 | $378.25 | 49,000 | — | — |
| 2025-06-10 | $53.59 | $380.81 | 54,000 | — | — |
| 2025-06-09 | $53.05 | $376.97 | 41,400 | — | — |
| 2025-06-06 | $52.95 | $376.26 | 47,300 | — | — |
| 2025-06-05 | $53.27 | $378.53 | 66,800 | — | — |
| 2025-06-04 | $52.91 | $375.97 | 76,800 | — | — |
| 2025-06-03 | $54.54 | $387.56 | 61,200 | — | — |
| 2025-06-02 | $54.70 | $388.69 | 61,300 | — | — |
| 2025-05-30 | $54.83 | $389.62 | 83,700 | — | — |
| 2025-05-29 | $54.22 | $385.28 | 60,800 | — | — |
| 2025-05-28 | $53.74 | $381.87 | 59,200 | — | — |
| 2025-05-27 | $54.41 | $386.63 | 40,000 | — | — |
| 2025-05-23 | $53.93 | $383.22 | 60,700 | — | — |
| 2025-05-22 | $53.24 | $378.32 | 94,000 | — | — |
| 2025-05-21 | $54.12 | $384.57 | 47,600 | — | — |
| 2025-05-20 | $55.16 | $391.96 | 50,000 | — | — |
| 2025-05-19 | $55.06 | $391.25 | 41,000 | — | — |
| 2025-05-16 | $54.38 | $386.42 | 61,100 | — | — |
| 2025-05-15 | $54.04 | $384.00 | 68,900 | — | — |
| 2025-05-14 | $52.59 | $370.50 | 77,800 | — | — |
| 2025-05-13 | $54.05 | $380.79 | 63,400 | — | — |
| 2025-05-12 | $54.88 | $386.64 | 109,000 | — | — |
| 2025-05-09 | $56.75 | $399.81 | 129,400 | — | — |
| 2025-05-08 | $57.48 | $404.95 | 46,400 | — | — |
| 2025-05-07 | $57.73 | $406.71 | 78,000 | — | — |
| 2025-05-06 | $59.77 | $421.09 | 50,800 | — | — |
| 2025-05-05 | $59.26 | $417.49 | 49,200 | — | — |
| 2025-05-02 | $59.02 | $415.80 | 37,000 | — | — |
| 2025-05-01 | $59.00 | $415.66 | 74,600 | — | — |
| 2025-04-30 | $58.66 | $413.27 | 51,700 | — | — |
| 2025-04-29 | $58.96 | $415.38 | 56,500 | — | — |
| 2025-04-28 | $58.70 | $413.55 | 75,500 | — | — |
| 2025-04-25 | $58.32 | $410.87 | 61,400 | — | — |
| 2025-04-24 | $58.39 | $411.36 | 48,600 | — | — |
| 2025-04-23 | $58.69 | $413.48 | 79,800 | — | — |
| 2025-04-22 | $59.27 | $417.56 | 65,900 | — | — |
| 2025-04-21 | $58.53 | $412.35 | 43,300 | — | — |
| 2025-04-17 | $58.72 | $413.69 | 49,700 | — | — |
| 2025-04-16 | $57.89 | $407.84 | 36,700 | — | — |
| 2025-04-15 | $57.93 | $408.12 | 47,800 | — | — |
| 2025-04-14 | $57.95 | $408.26 | 58,800 | — | — |
| 2025-04-11 | $56.70 | $399.46 | 45,800 | — | — |
| 2025-04-10 | $56.19 | $395.87 | 66,000 | — | — |
| 2025-04-09 | $55.97 | $394.32 | 72,200 | — | — |
| 2025-04-08 | $55.69 | $392.34 | 67,800 | — | — |
| 2025-04-07 | $55.17 | $388.68 | 62,500 | — | — |
| 2025-04-04 | $57.01 | $401.64 | 111,900 | — | — |
| 2025-04-03 | $58.39 | $411.36 | 71,600 | — | — |
| 2025-04-02 | $58.23 | $410.24 | 53,600 | — | — |
| 2025-04-01 | $58.57 | $412.63 | 55,700 | — | — |
| 2025-03-31 | $57.69 | $406.43 | 59,600 | — | — |
| 2025-03-28 | $57.87 | $407.70 | 74,600 | — | — |
| 2025-03-27 | $56.51 | $398.12 | 39,500 | — | — |
| 2025-03-26 | $56.03 | $394.74 | 46,400 | — | — |
| 2025-03-25 | $55.15 | $388.54 | 56,000 | — | — |
| 2025-03-24 | $55.59 | $391.64 | 45,000 | — | — |
| 2025-03-21 | $55.23 | $389.10 | 175,500 | — | — |
| 2025-03-20 | $56.27 | $396.43 | 63,900 | — | — |
| 2025-03-19 | $56.66 | $399.18 | 84,100 | — | — |
| 2025-03-18 | $56.15 | $395.58 | 73,300 | — | — |
| 2025-03-17 | $56.40 | $397.34 | 49,400 | — | — |
| 2025-03-14 | $56.27 | $396.43 | 57,000 | — | — |
| 2025-03-13 | $55.19 | $388.82 | 63,000 | — | — |
| 2025-03-12 | $54.50 | $383.96 | 58,200 | — | — |
| 2025-03-11 | $55.51 | $391.07 | 63,200 | — | — |
| 2025-03-10 | $55.93 | $394.03 | 65,100 | — | — |
| 2025-03-07 | $55.61 | $391.78 | 72,700 | — | — |
| 2025-03-06 | $54.59 | $384.59 | 55,900 | — | — |
| 2025-03-05 | $55.18 | $388.75 | 47,500 | — | — |
| 2025-03-04 | $55.75 | $392.77 | 46,800 | — | — |
| 2025-03-03 | $56.93 | $401.08 | 63,200 | — | — |
| 2025-02-28 | $56.10 | $395.23 | 97,300 | — | — |
| 2025-02-27 | $55.15 | $388.54 | 143,500 | — | — |
| 2025-02-26 | $57.01 | $401.64 | 43,900 | — | — |
| 2025-02-25 | $57.27 | $403.47 | 59,200 | — | — |
| 2025-02-24 | $56.57 | $398.54 | 51,900 | — | — |
| 2025-02-21 | $56.20 | $395.94 | 78,500 | — | — |
| 2025-02-20 | $56.70 | $399.46 | 69,900 | — | — |
| 2025-02-19 | $56.43 | $397.56 | 53,100 | — | — |
| 2025-02-18 | $56.79 | $400.09 | 50,300 | — | — |
| 2025-02-14 | $56.65 | $399.11 | 80,200 | — | — |
| 2025-02-13 | $56.36 | $397.06 | 60,600 | — | — |
| 2025-02-12 | $56.39 | $394.10 | 91,900 | — | — |
| 2025-02-11 | $56.17 | $392.57 | 46,200 | — | — |
| 2025-02-10 | $54.80 | $382.99 | 39,100 | — | — |
| 2025-02-07 | $54.59 | $381.52 | 56,600 | — | — |
| 2025-02-06 | $55.15 | $385.44 | 35,800 | — | — |
| 2025-02-05 | $55.19 | $385.72 | 61,000 | — | — |
| 2025-02-04 | $54.03 | $377.61 | 41,500 | — | — |
| 2025-02-03 | $54.16 | $378.52 | 48,400 | — | — |
| 2025-01-31 | $53.57 | $374.40 | 71,700 | — | — |
| 2025-01-30 | $53.63 | $374.81 | 61,600 | — | — |
| 2025-01-29 | $52.01 | $363.49 | 43,900 | — | — |
| 2025-01-28 | $52.65 | $367.97 | 49,800 | — | — |
| 2025-01-27 | $53.20 | $371.81 | 88,400 | — | — |
| 2025-01-24 | $52.30 | $365.52 | 73,000 | — | — |
| 2025-01-23 | $52.34 | $365.80 | 68,000 | — | — |
| 2025-01-22 | $53.05 | $370.76 | 61,900 | — | — |
| 2025-01-21 | $55.08 | $384.95 | 41,600 | — | — |
| 2025-01-17 | $54.84 | $383.27 | 62,800 | — | — |
| 2025-01-16 | $54.77 | $382.78 | 29,800 | — | — |
| 2025-01-15 | $53.74 | $375.58 | 42,900 | — | — |
| 2025-01-14 | $53.47 | $373.70 | 44,600 | — | — |
| 2025-01-13 | $52.34 | $365.80 | 66,300 | — | — |
| 2025-01-10 | $52.21 | $364.89 | 73,700 | — | — |
| 2025-01-08 | $52.58 | $367.48 | 39,600 | — | — |
| 2025-01-07 | $52.48 | $366.78 | 56,000 | — | — |
| 2025-01-06 | $52.32 | $365.66 | 60,400 | — | — |
| 2025-01-03 | $53.97 | $377.19 | 52,800 | — | — |
| 2025-01-02 | $53.69 | $375.23 | 44,100 | — | — |