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
- 1986-11-26 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 | $55.24 | $79.16 | 256,500 | — | — |
| 2025-12-30 | $55.75 | $79.90 | 247,700 | — | — |
| 2025-12-29 | $56.68 | $81.23 | 236,900 | — | — |
| 2025-12-26 | $56.92 | $81.57 | 222,300 | — | — |
| 2025-12-24 | $57.11 | $81.84 | 172,900 | — | — |
| 2025-12-23 | $57.05 | $81.76 | 331,000 | — | — |
| 2025-12-22 | $57.40 | $82.26 | 311,400 | — | — |
| 2025-12-19 | $57.41 | $82.27 | 1,301,800 | — | — |
| 2025-12-18 | $57.94 | $83.03 | 526,300 | — | — |
| 2025-12-17 | $57.92 | $83.00 | 563,700 | — | — |
| 2025-12-16 | $57.25 | $82.04 | 491,700 | — | — |
| 2025-12-15 | $58.06 | $83.21 | 654,600 | — | — |
| 2025-12-12 | $57.67 | $82.65 | 461,700 | — | — |
| 2025-12-11 | $57.47 | $82.36 | 344,500 | — | — |
| 2025-12-10 | $56.95 | $81.61 | 468,400 | — | — |
| 2025-12-09 | $55.79 | $79.95 | 309,900 | — | — |
| 2025-12-08 | $55.71 | $79.84 | 377,100 | — | — |
| 2025-12-05 | $55.83 | $80.01 | 282,900 | — | — |
| 2025-12-04 | $56.03 | $80.30 | 403,100 | — | — |
| 2025-12-03 | $55.86 | $80.05 | 552,900 | — | — |
| 2025-12-02 | $55.37 | $79.35 | 411,000 | — | — |
| 2025-12-01 | $56.15 | $80.47 | 354,900 | — | — |
| 2025-11-28 | $55.81 | $79.98 | 250,700 | — | — |
| 2025-11-26 | $56.40 | $80.83 | 595,600 | — | — |
| 2025-11-25 | $56.66 | $81.20 | 391,100 | — | — |
| 2025-11-24 | $55.37 | $79.35 | 264,400 | — | — |
| 2025-11-21 | $55.65 | $79.75 | 544,900 | — | — |
| 2025-11-20 | $54.05 | $77.46 | 356,700 | — | — |
| 2025-11-19 | $54.04 | $77.44 | 329,400 | — | — |
| 2025-11-18 | $53.12 | $76.13 | 308,600 | — | — |
| 2025-11-17 | $52.26 | $74.89 | 510,700 | — | — |
| 2025-11-14 | $54.55 | $78.18 | 360,300 | — | — |
| 2025-11-13 | $54.36 | $77.90 | 314,400 | — | — |
| 2025-11-12 | $54.70 | $78.39 | 464,800 | — | — |
| 2025-11-11 | $55.45 | $79.47 | 269,600 | — | — |
| 2025-11-10 | $54.84 | $78.59 | 293,200 | — | — |
| 2025-11-07 | $54.37 | $77.92 | 294,200 | — | — |
| 2025-11-06 | $53.80 | $76.86 | 342,900 | — | — |
| 2025-11-05 | $53.94 | $77.06 | 381,800 | — | — |
| 2025-11-04 | $52.69 | $75.27 | 361,100 | — | — |
| 2025-11-03 | $52.42 | $74.89 | 389,400 | — | — |
| 2025-10-31 | $52.09 | $74.41 | 375,300 | — | — |
| 2025-10-30 | $52.83 | $75.47 | 409,600 | — | — |
| 2025-10-29 | $52.98 | $75.69 | 522,100 | — | — |
| 2025-10-28 | $53.71 | $76.73 | 288,200 | — | — |
| 2025-10-27 | $53.74 | $76.77 | 332,000 | — | — |
| 2025-10-24 | $53.02 | $75.74 | 285,000 | — | — |
| 2025-10-23 | $52.80 | $75.43 | 295,200 | — | — |
| 2025-10-22 | $52.74 | $75.34 | 313,300 | — | — |
| 2025-10-21 | $52.65 | $75.21 | 196,300 | — | — |
| 2025-10-20 | $52.58 | $75.11 | 290,600 | — | — |
| 2025-10-17 | $51.34 | $73.34 | 330,100 | — | — |
| 2025-10-16 | $50.35 | $71.93 | 522,800 | — | — |
| 2025-10-15 | $53.43 | $76.33 | 345,300 | — | — |
| 2025-10-14 | $54.43 | $77.76 | 275,000 | — | — |
| 2025-10-13 | $53.00 | $75.71 | 255,100 | — | — |
| 2025-10-10 | $51.60 | $73.71 | 391,700 | — | — |
| 2025-10-09 | $53.39 | $76.27 | 182,500 | — | — |
| 2025-10-08 | $53.80 | $76.86 | 174,300 | — | — |
| 2025-10-07 | $53.90 | $77.00 | 243,200 | — | — |
| 2025-10-06 | $54.53 | $77.90 | 258,700 | — | — |
| 2025-10-03 | $53.94 | $77.06 | 214,100 | — | — |
| 2025-10-02 | $53.66 | $76.66 | 357,900 | — | — |
| 2025-10-01 | $53.48 | $76.40 | 211,200 | — | — |
| 2025-09-30 | $53.93 | $77.04 | 176,800 | — | — |
| 2025-09-29 | $54.28 | $77.54 | 292,700 | — | — |
| 2025-09-26 | $55.10 | $78.71 | 225,200 | — | — |
| 2025-09-25 | $55.11 | $78.73 | 280,100 | — | — |
| 2025-09-24 | $54.73 | $78.19 | 202,100 | — | — |
| 2025-09-23 | $54.96 | $78.51 | 263,000 | — | — |
| 2025-09-22 | $55.41 | $79.16 | 323,200 | — | — |
| 2025-09-19 | $55.43 | $79.19 | 1,207,500 | — | — |
| 2025-09-18 | $55.99 | $79.99 | 348,100 | — | — |
| 2025-09-17 | $54.68 | $78.11 | 402,500 | — | — |
| 2025-09-16 | $54.33 | $77.61 | 532,900 | — | — |
| 2025-09-15 | $55.35 | $79.07 | 299,100 | — | — |
| 2025-09-12 | $55.93 | $79.90 | 206,700 | — | — |
| 2025-09-11 | $56.64 | $80.91 | 226,900 | — | — |
| 2025-09-10 | $56.30 | $80.43 | 237,400 | — | — |
| 2025-09-09 | $56.96 | $81.37 | 264,900 | — | — |
| 2025-09-08 | $58.15 | $83.07 | 290,100 | — | — |
| 2025-09-05 | $58.29 | $83.27 | 297,100 | — | — |
| 2025-09-04 | $58.41 | $83.44 | 224,200 | — | — |
| 2025-09-03 | $57.29 | $81.84 | 216,500 | — | — |
| 2025-09-02 | $57.48 | $82.11 | 257,400 | — | — |
| 2025-08-29 | $58.29 | $83.27 | 298,600 | — | — |
| 2025-08-28 | $58.32 | $83.31 | 307,700 | — | — |
| 2025-08-27 | $59.17 | $84.53 | 310,300 | — | — |
| 2025-08-26 | $58.27 | $83.24 | 266,700 | — | — |
| 2025-08-25 | $57.38 | $81.97 | 231,100 | — | — |
| 2025-08-22 | $57.84 | $82.63 | 472,800 | — | — |
| 2025-08-21 | $55.68 | $79.54 | 167,300 | — | — |
| 2025-08-20 | $55.76 | $79.66 | 263,200 | — | — |
| 2025-08-19 | $55.30 | $79.00 | 197,500 | — | — |
| 2025-08-18 | $55.29 | $78.99 | 206,000 | — | — |
| 2025-08-15 | $55.13 | $78.76 | 370,300 | — | — |
| 2025-08-14 | $55.96 | $79.94 | 295,800 | — | — |
| 2025-08-13 | $56.26 | $80.37 | 367,500 | — | — |
| 2025-08-12 | $55.34 | $79.06 | 840,400 | — | — |
| 2025-08-11 | $53.34 | $76.20 | 261,400 | — | — |
| 2025-08-08 | $53.47 | $76.39 | 214,100 | — | — |
| 2025-08-07 | $53.35 | $75.97 | 185,200 | — | — |
| 2025-08-06 | $54.13 | $77.08 | 283,000 | — | — |
| 2025-08-05 | $54.60 | $77.75 | 337,200 | — | — |
| 2025-08-04 | $54.27 | $77.28 | 356,400 | — | — |
| 2025-08-01 | $53.76 | $76.56 | 441,500 | — | — |
| 2025-07-31 | $54.84 | $78.09 | 360,700 | — | — |
| 2025-07-30 | $55.71 | $79.33 | 354,600 | — | — |
| 2025-07-29 | $56.51 | $80.47 | 371,700 | — | — |
| 2025-07-28 | $57.00 | $81.17 | 474,300 | — | — |
| 2025-07-25 | $56.36 | $80.26 | 491,600 | — | — |
| 2025-07-24 | $56.61 | $80.61 | 315,700 | — | — |
| 2025-07-23 | $58.16 | $82.82 | 252,900 | — | — |
| 2025-07-22 | $57.99 | $82.58 | 303,100 | — | — |
| 2025-07-21 | $57.89 | $82.44 | 238,000 | — | — |
| 2025-07-18 | $58.17 | $82.83 | 299,800 | — | — |
| 2025-07-17 | $58.69 | $83.58 | 287,000 | — | — |
| 2025-07-16 | $57.59 | $82.01 | 268,300 | — | — |
| 2025-07-15 | $57.16 | $81.40 | 314,400 | — | — |
| 2025-07-14 | $58.98 | $83.99 | 265,200 | — | — |
| 2025-07-11 | $58.23 | $82.92 | 450,400 | — | — |
| 2025-07-10 | $58.35 | $83.09 | 305,700 | — | — |
| 2025-07-09 | $58.29 | $83.01 | 346,800 | — | — |
| 2025-07-08 | $58.65 | $83.52 | 401,500 | — | — |
| 2025-07-07 | $58.17 | $82.83 | 293,100 | — | — |
| 2025-07-03 | $59.07 | $84.12 | 233,300 | — | — |
| 2025-07-02 | $58.23 | $82.92 | 265,600 | — | — |
| 2025-07-01 | $57.23 | $81.50 | 265,300 | — | — |
| 2025-06-30 | $55.00 | $78.32 | 546,100 | — | — |
| 2025-06-27 | $55.03 | $78.36 | 547,400 | — | — |
| 2025-06-26 | $55.54 | $79.09 | 258,700 | — | — |
| 2025-06-25 | $54.35 | $77.40 | 273,200 | — | — |
| 2025-06-24 | $54.37 | $77.42 | 394,500 | — | — |
| 2025-06-23 | $53.34 | $75.96 | 424,300 | — | — |
| 2025-06-20 | $51.68 | $73.59 | 1,061,100 | — | — |
| 2025-06-18 | $51.35 | $73.12 | 397,800 | — | — |
| 2025-06-17 | $50.93 | $72.53 | 304,900 | — | — |
| 2025-06-16 | $51.32 | $73.08 | 385,600 | — | — |
| 2025-06-13 | $51.71 | $73.64 | 537,500 | — | — |
| 2025-06-12 | $53.08 | $75.59 | 269,900 | — | — |
| 2025-06-11 | $53.22 | $75.79 | 232,900 | — | — |
| 2025-06-10 | $53.95 | $76.83 | 266,900 | — | — |
| 2025-06-09 | $53.24 | $75.81 | 306,100 | — | — |
| 2025-06-06 | $53.08 | $75.59 | 350,900 | — | — |
| 2025-06-05 | $51.87 | $73.86 | 288,000 | — | — |
| 2025-06-04 | $51.97 | $74.01 | 220,000 | — | — |
| 2025-06-03 | $53.15 | $75.69 | 219,300 | — | — |
| 2025-06-02 | $52.11 | $74.21 | 243,000 | — | — |
| 2025-05-30 | $52.89 | $75.32 | 292,700 | — | — |
| 2025-05-29 | $53.33 | $75.94 | 271,000 | — | — |
| 2025-05-28 | $52.91 | $75.34 | 277,200 | — | — |
| 2025-05-27 | $54.03 | $76.94 | 196,400 | — | — |
| 2025-05-23 | $52.76 | $75.13 | 288,900 | — | — |
| 2025-05-22 | $52.94 | $75.39 | 528,800 | — | — |
| 2025-05-21 | $53.08 | $75.59 | 294,400 | — | — |
| 2025-05-20 | $54.75 | $77.96 | 286,100 | — | — |
| 2025-05-19 | $55.11 | $78.48 | 307,900 | — | — |
| 2025-05-16 | $55.00 | $78.32 | 298,900 | — | — |
| 2025-05-15 | $55.44 | $78.95 | 243,700 | — | — |
| 2025-05-14 | $55.26 | $78.69 | 376,100 | — | — |
| 2025-05-13 | $55.09 | $78.45 | 418,400 | — | — |
| 2025-05-12 | $54.93 | $78.22 | 493,900 | — | — |
| 2025-05-09 | $53.35 | $75.97 | 299,300 | — | — |
| 2025-05-08 | $53.91 | $76.53 | 274,500 | — | — |
| 2025-05-07 | $52.81 | $74.97 | 242,200 | — | — |
| 2025-05-06 | $52.96 | $75.18 | 259,400 | — | — |
| 2025-05-05 | $53.06 | $75.32 | 279,100 | — | — |
| 2025-05-02 | $53.30 | $75.66 | 213,900 | — | — |
| 2025-05-01 | $51.97 | $73.77 | 338,800 | — | — |
| 2025-04-30 | $51.55 | $73.18 | 386,500 | — | — |
| 2025-04-29 | $52.23 | $74.14 | 323,700 | — | — |
| 2025-04-28 | $52.25 | $74.17 | 333,200 | — | — |
| 2025-04-25 | $51.66 | $73.33 | 422,300 | — | — |
| 2025-04-24 | $52.15 | $74.03 | 466,400 | — | — |
| 2025-04-23 | $51.22 | $72.71 | 345,100 | — | — |
| 2025-04-22 | $49.72 | $70.58 | 346,200 | — | — |
| 2025-04-21 | $47.67 | $67.67 | 248,100 | — | — |
| 2025-04-17 | $47.94 | $68.05 | 445,200 | — | — |
| 2025-04-16 | $47.48 | $67.40 | 491,500 | — | — |
| 2025-04-15 | $47.26 | $67.09 | 291,800 | — | — |
| 2025-04-14 | $46.37 | $65.82 | 405,500 | — | — |
| 2025-04-11 | $45.90 | $65.16 | 453,300 | — | — |
| 2025-04-10 | $46.14 | $65.50 | 626,100 | — | — |
| 2025-04-09 | $49.24 | $69.90 | 622,000 | — | — |
| 2025-04-08 | $46.00 | $65.30 | 531,400 | — | — |
| 2025-04-07 | $46.36 | $65.81 | 654,300 | — | — |
| 2025-04-04 | $46.66 | $66.24 | 548,200 | — | — |
| 2025-04-03 | $48.03 | $68.18 | 538,900 | — | — |
| 2025-04-02 | $52.67 | $74.77 | 256,400 | — | — |
| 2025-04-01 | $52.13 | $74.00 | 318,700 | — | — |
| 2025-03-31 | $51.87 | $73.63 | 255,800 | — | — |
| 2025-03-28 | $51.78 | $73.50 | 207,600 | — | — |
| 2025-03-27 | $52.89 | $75.08 | 241,900 | — | — |
| 2025-03-26 | $53.09 | $75.36 | 258,200 | — | — |
| 2025-03-25 | $53.03 | $75.28 | 233,300 | — | — |
| 2025-03-24 | $53.32 | $75.69 | 251,800 | — | — |
| 2025-03-21 | $52.05 | $73.89 | 1,086,500 | — | — |
| 2025-03-20 | $51.68 | $73.36 | 479,700 | — | — |
| 2025-03-19 | $52.69 | $74.79 | 468,600 | — | — |
| 2025-03-18 | $52.07 | $73.91 | 308,500 | — | — |
| 2025-03-17 | $52.06 | $73.90 | 344,100 | — | — |
| 2025-03-14 | $52.00 | $73.82 | 444,200 | — | — |
| 2025-03-13 | $50.62 | $71.86 | 463,900 | — | — |
| 2025-03-12 | $50.57 | $71.79 | 360,300 | — | — |
| 2025-03-11 | $49.95 | $70.91 | 399,800 | — | — |
| 2025-03-10 | $50.54 | $71.74 | 438,300 | — | — |
| 2025-03-07 | $52.46 | $74.47 | 339,900 | — | — |
| 2025-03-06 | $51.59 | $73.23 | 232,700 | — | — |
| 2025-03-05 | $52.31 | $74.26 | 291,500 | — | — |
| 2025-03-04 | $52.45 | $74.45 | 409,600 | — | — |
| 2025-03-03 | $54.00 | $76.65 | 341,600 | — | — |
| 2025-02-28 | $54.29 | $77.07 | 332,300 | — | — |
| 2025-02-27 | $53.49 | $75.93 | 181,600 | — | — |
| 2025-02-26 | $53.32 | $75.69 | 222,700 | — | — |
| 2025-02-25 | $53.73 | $76.27 | 232,700 | — | — |
| 2025-02-24 | $53.54 | $76.00 | 301,600 | — | — |
| 2025-02-21 | $54.64 | $77.56 | 276,300 | — | — |
| 2025-02-20 | $56.18 | $79.75 | 240,300 | — | — |
| 2025-02-19 | $56.54 | $80.26 | 201,400 | — | — |
| 2025-02-18 | $56.76 | $80.57 | 219,800 | — | — |
| 2025-02-14 | $56.04 | $79.55 | 140,200 | — | — |
| 2025-02-13 | $56.47 | $80.16 | 133,400 | — | — |
| 2025-02-12 | $56.30 | $79.92 | 257,000 | — | — |
| 2025-02-11 | $58.45 | $82.97 | 228,500 | — | — |
| 2025-02-10 | $56.80 | $80.63 | 195,900 | — | — |
| 2025-02-07 | $57.15 | $81.13 | 287,200 | — | — |
| 2025-02-06 | $59.33 | $84.01 | 225,600 | — | — |
| 2025-02-05 | $58.54 | $82.89 | 292,600 | — | — |
| 2025-02-04 | $57.22 | $81.02 | 185,400 | — | — |
| 2025-02-03 | $55.50 | $78.58 | 215,500 | — | — |
| 2025-01-31 | $56.00 | $79.29 | 330,500 | — | — |
| 2025-01-30 | $55.60 | $78.73 | 289,900 | — | — |
| 2025-01-29 | $55.58 | $78.70 | 253,200 | — | — |
| 2025-01-28 | $55.52 | $78.61 | 253,400 | — | — |
| 2025-01-27 | $54.79 | $77.58 | 268,100 | — | — |
| 2025-01-24 | $53.84 | $76.23 | 181,400 | — | — |
| 2025-01-23 | $53.52 | $75.78 | 205,300 | — | — |
| 2025-01-22 | $53.65 | $75.96 | 319,800 | — | — |
| 2025-01-21 | $54.82 | $77.62 | 279,300 | — | — |
| 2025-01-17 | $54.12 | $76.63 | 269,000 | — | — |
| 2025-01-16 | $53.44 | $75.67 | 290,500 | — | — |
| 2025-01-15 | $53.98 | $76.43 | 282,200 | — | — |
| 2025-01-14 | $53.26 | $75.41 | 612,600 | — | — |
| 2025-01-13 | $51.50 | $72.92 | 276,800 | — | — |
| 2025-01-10 | $50.36 | $71.31 | 241,700 | — | — |
| 2025-01-08 | $52.49 | $74.32 | 260,400 | — | — |
| 2025-01-07 | $52.62 | $74.51 | 229,500 | — | — |
| 2025-01-06 | $53.32 | $75.50 | 255,100 | — | — |
| 2025-01-03 | $53.29 | $75.46 | 218,800 | — | — |
| 2025-01-02 | $51.94 | $73.54 | 196,500 | — | — |