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
- 1994-04-04 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 | $48.35 | $147.53 | 20,400 | — | — |
| 2025-12-30 | $48.40 | $147.68 | 12,300 | — | — |
| 2025-12-29 | $49.15 | $149.97 | 16,700 | — | — |
| 2025-12-26 | $49.40 | $150.73 | 12,300 | — | — |
| 2025-12-24 | $49.71 | $151.68 | 14,300 | — | — |
| 2025-12-23 | $49.71 | $151.68 | 18,400 | — | — |
| 2025-12-22 | $50.51 | $154.12 | 30,800 | — | — |
| 2025-12-19 | $51.57 | $157.35 | 44,900 | — | — |
| 2025-12-18 | $52.88 | $161.35 | 37,900 | — | — |
| 2025-12-17 | $52.85 | $161.26 | 36,600 | — | — |
| 2025-12-16 | $52.51 | $160.22 | 30,500 | — | — |
| 2025-12-15 | $52.61 | $160.52 | 33,900 | — | — |
| 2025-12-12 | $51.66 | $157.63 | 35,700 | — | — |
| 2025-12-11 | $51.59 | $157.41 | 33,500 | — | — |
| 2025-12-10 | $51.10 | $155.92 | 65,100 | — | — |
| 2025-12-09 | $50.67 | $154.60 | 31,100 | — | — |
| 2025-12-08 | $49.64 | $151.46 | 12,600 | — | — |
| 2025-12-05 | $49.16 | $150.00 | 19,100 | — | — |
| 2025-12-04 | $49.44 | $150.85 | 29,400 | — | — |
| 2025-12-03 | $49.45 | $150.88 | 22,300 | — | — |
| 2025-12-02 | $48.30 | $147.37 | 17,100 | — | — |
| 2025-12-01 | $47.92 | $146.21 | 9,500 | — | — |
| 2025-11-28 | $48.40 | $146.52 | 7,900 | — | — |
| 2025-11-26 | $49.00 | $148.34 | 32,400 | — | — |
| 2025-11-25 | $49.04 | $148.46 | 24,000 | — | — |
| 2025-11-24 | $48.16 | $145.79 | 15,200 | — | — |
| 2025-11-21 | $48.61 | $147.15 | 36,400 | — | — |
| 2025-11-20 | $47.19 | $142.86 | 19,000 | — | — |
| 2025-11-19 | $46.23 | $139.95 | 24,700 | — | — |
| 2025-11-18 | $46.71 | $141.40 | 16,900 | — | — |
| 2025-11-17 | $45.87 | $138.86 | 15,500 | — | — |
| 2025-11-14 | $47.32 | $143.25 | 21,600 | — | — |
| 2025-11-13 | $47.88 | $144.95 | 24,200 | — | — |
| 2025-11-12 | $47.86 | $144.88 | 17,500 | — | — |
| 2025-11-11 | $48.32 | $146.28 | 22,000 | — | — |
| 2025-11-10 | $47.89 | $144.98 | 16,800 | — | — |
| 2025-11-07 | $46.98 | $142.22 | 22,600 | — | — |
| 2025-11-06 | $46.70 | $141.37 | 16,000 | — | — |
| 2025-11-05 | $46.91 | $142.01 | 29,500 | — | — |
| 2025-11-04 | $45.83 | $138.74 | 15,700 | — | — |
| 2025-11-03 | $45.36 | $137.32 | 17,500 | — | — |
| 2025-10-31 | $45.18 | $136.77 | 17,400 | — | — |
| 2025-10-30 | $44.97 | $136.14 | 12,300 | — | — |
| 2025-10-29 | $44.10 | $133.50 | 30,300 | — | — |
| 2025-10-28 | $44.36 | $134.29 | 12,400 | — | — |
| 2025-10-27 | $44.56 | $134.89 | 14,100 | — | — |
| 2025-10-24 | $45.33 | $137.23 | 15,600 | — | — |
| 2025-10-23 | $45.77 | $138.56 | 37,700 | — | — |
| 2025-10-22 | $44.39 | $134.38 | 22,900 | — | — |
| 2025-10-21 | $43.57 | $131.90 | 20,000 | — | — |
| 2025-10-20 | $44.29 | $134.08 | 19,400 | — | — |
| 2025-10-17 | $43.23 | $130.87 | 23,800 | — | — |
| 2025-10-16 | $42.96 | $130.05 | 32,000 | — | — |
| 2025-10-15 | $44.20 | $133.80 | 15,800 | — | — |
| 2025-10-14 | $44.60 | $135.02 | 21,200 | — | — |
| 2025-10-13 | $43.71 | $132.32 | 22,400 | — | — |
| 2025-10-10 | $42.52 | $128.72 | 22,900 | — | — |
| 2025-10-09 | $43.66 | $132.17 | 9,300 | — | — |
| 2025-10-08 | $43.80 | $132.59 | 14,700 | — | — |
| 2025-10-07 | $43.52 | $131.75 | 21,400 | — | — |
| 2025-10-06 | $43.98 | $133.14 | 14,400 | — | — |
| 2025-10-03 | $43.75 | $132.44 | 11,700 | — | — |
| 2025-10-02 | $43.16 | $130.66 | 20,200 | — | — |
| 2025-10-01 | $43.51 | $131.72 | 18,600 | — | — |
| 2025-09-30 | $44.04 | $133.32 | 15,300 | — | — |
| 2025-09-29 | $43.70 | $132.29 | 14,700 | — | — |
| 2025-09-26 | $44.67 | $135.23 | 9,300 | — | — |
| 2025-09-25 | $44.53 | $134.80 | 19,200 | — | — |
| 2025-09-24 | $44.53 | $134.80 | 11,700 | — | — |
| 2025-09-23 | $44.36 | $134.29 | 12,800 | — | — |
| 2025-09-22 | $44.60 | $135.02 | 16,900 | — | — |
| 2025-09-19 | $45.16 | $136.71 | 65,400 | — | — |
| 2025-09-18 | $46.02 | $139.31 | 22,500 | — | — |
| 2025-09-17 | $45.11 | $136.56 | 25,000 | — | — |
| 2025-09-16 | $44.17 | $133.71 | 14,000 | — | — |
| 2025-09-15 | $44.77 | $135.53 | 12,200 | — | — |
| 2025-09-12 | $44.95 | $136.08 | 12,400 | — | — |
| 2025-09-11 | $45.19 | $136.80 | 12,600 | — | — |
| 2025-09-10 | $44.87 | $135.83 | 11,400 | — | — |
| 2025-09-09 | $44.51 | $134.74 | 10,500 | — | — |
| 2025-09-08 | $45.18 | $136.77 | 11,100 | — | — |
| 2025-09-05 | $44.91 | $135.95 | 16,300 | — | — |
| 2025-09-04 | $45.50 | $137.74 | 9,900 | — | — |
| 2025-09-03 | $44.88 | $135.86 | 24,200 | — | — |
| 2025-09-02 | $44.82 | $135.68 | 50,200 | — | — |
| 2025-08-29 | $45.32 | $137.20 | 15,100 | — | — |
| 2025-08-28 | $46.07 | $138.44 | 7,500 | — | — |
| 2025-08-27 | $46.05 | $138.38 | 17,500 | — | — |
| 2025-08-26 | $46.55 | $139.88 | 16,100 | — | — |
| 2025-08-25 | $46.00 | $138.23 | 10,500 | — | — |
| 2025-08-22 | $46.59 | $140.00 | 43,400 | — | — |
| 2025-08-21 | $44.10 | $132.52 | 65,300 | — | — |
| 2025-08-20 | $44.68 | $134.26 | 12,400 | — | — |
| 2025-08-19 | $44.35 | $133.27 | 10,800 | — | — |
| 2025-08-18 | $44.11 | $132.55 | 9,600 | — | — |
| 2025-08-15 | $44.11 | $132.55 | 15,200 | — | — |
| 2025-08-14 | $45.12 | $135.58 | 13,700 | — | — |
| 2025-08-13 | $45.27 | $136.03 | 31,100 | — | — |
| 2025-08-12 | $44.57 | $133.93 | 27,800 | — | — |
| 2025-08-11 | $43.18 | $129.75 | 16,500 | — | — |
| 2025-08-08 | $42.43 | $127.50 | 9,200 | — | — |
| 2025-08-07 | $41.92 | $125.97 | 27,500 | — | — |
| 2025-08-06 | $41.75 | $125.46 | 10,000 | — | — |
| 2025-08-05 | $41.83 | $125.70 | 16,800 | — | — |
| 2025-08-04 | $41.95 | $126.06 | 20,200 | — | — |
| 2025-08-01 | $41.33 | $124.19 | 22,700 | — | — |
| 2025-07-31 | $42.10 | $126.51 | 27,600 | — | — |
| 2025-07-30 | $42.46 | $127.59 | 25,100 | — | — |
| 2025-07-29 | $43.17 | $129.72 | 21,500 | — | — |
| 2025-07-28 | $43.36 | $130.29 | 16,000 | — | — |
| 2025-07-25 | $42.71 | $128.34 | 26,900 | — | — |
| 2025-07-24 | $42.67 | $128.22 | 25,100 | — | — |
| 2025-07-23 | $43.01 | $129.24 | 19,200 | — | — |
| 2025-07-22 | $43.04 | $129.33 | 19,700 | — | — |
| 2025-07-21 | $43.36 | $130.29 | 16,400 | — | — |
| 2025-07-18 | $43.03 | $129.30 | 21,800 | — | — |
| 2025-07-17 | $43.47 | $130.62 | 20,600 | — | — |
| 2025-07-16 | $43.09 | $129.48 | 26,800 | — | — |
| 2025-07-15 | $42.35 | $127.26 | 26,600 | — | — |
| 2025-07-14 | $43.69 | $131.28 | 12,500 | — | — |
| 2025-07-11 | $42.84 | $128.73 | 15,000 | — | — |
| 2025-07-10 | $44.16 | $132.70 | 15,800 | — | — |
| 2025-07-09 | $44.06 | $132.40 | 17,400 | — | — |
| 2025-07-08 | $43.97 | $132.13 | 18,700 | — | — |
| 2025-07-07 | $43.90 | $131.92 | 27,300 | — | — |
| 2025-07-03 | $44.68 | $134.26 | 18,000 | — | — |
| 2025-07-02 | $44.23 | $132.91 | 20,200 | — | — |
| 2025-07-01 | $43.72 | $131.37 | 22,000 | — | — |
| 2025-06-30 | $42.84 | $128.73 | 36,500 | — | — |
| 2025-06-27 | $43.00 | $129.21 | 262,900 | — | — |
| 2025-06-26 | $42.97 | $129.12 | 27,500 | — | — |
| 2025-06-25 | $41.76 | $125.49 | 19,900 | — | — |
| 2025-06-24 | $42.02 | $126.27 | 33,200 | — | — |
| 2025-06-23 | $42.02 | $126.27 | 36,300 | — | — |
| 2025-06-20 | $41.29 | $124.07 | 37,500 | — | — |
| 2025-06-18 | $41.11 | $123.53 | 28,700 | — | — |
| 2025-06-17 | $40.29 | $121.07 | 19,600 | — | — |
| 2025-06-16 | $40.55 | $121.85 | 24,700 | — | — |
| 2025-06-13 | $41.11 | $123.53 | 22,000 | — | — |
| 2025-06-12 | $41.96 | $126.09 | 21,700 | — | — |
| 2025-06-11 | $42.41 | $127.44 | 27,100 | — | — |
| 2025-06-10 | $42.88 | $128.85 | 26,600 | — | — |
| 2025-06-09 | $41.53 | $124.79 | 53,600 | — | — |
| 2025-06-06 | $41.65 | $125.15 | 18,500 | — | — |
| 2025-06-05 | $40.77 | $122.51 | 23,900 | — | — |
| 2025-06-04 | $40.89 | $122.87 | 15,700 | — | — |
| 2025-06-03 | $41.58 | $124.94 | 13,100 | — | — |
| 2025-06-02 | $41.03 | $123.29 | 16,500 | — | — |
| 2025-05-30 | $41.57 | $124.91 | 17,400 | — | — |
| 2025-05-29 | $42.45 | $126.54 | 16,400 | — | — |
| 2025-05-28 | $41.63 | $124.09 | 30,000 | — | — |
| 2025-05-27 | $42.27 | $126.00 | 19,900 | — | — |
| 2025-05-23 | $41.98 | $125.14 | 26,900 | — | — |
| 2025-05-22 | $42.48 | $126.63 | 18,400 | — | — |
| 2025-05-21 | $43.01 | $128.21 | 17,100 | — | — |
| 2025-05-20 | $44.08 | $131.40 | 10,800 | — | — |
| 2025-05-19 | $44.18 | $131.69 | 35,200 | — | — |
| 2025-05-16 | $44.00 | $131.16 | 20,400 | — | — |
| 2025-05-15 | $44.17 | $131.66 | 17,500 | — | — |
| 2025-05-14 | $44.05 | $131.31 | 18,100 | — | — |
| 2025-05-13 | $43.99 | $131.13 | 17,400 | — | — |
| 2025-05-12 | $43.43 | $129.46 | 20,500 | — | — |
| 2025-05-09 | $42.84 | $127.70 | 14,000 | — | — |
| 2025-05-08 | $42.94 | $128.00 | 13,200 | — | — |
| 2025-05-07 | $42.27 | $126.00 | 21,300 | — | — |
| 2025-05-06 | $42.67 | $127.19 | 15,600 | — | — |
| 2025-05-05 | $42.50 | $126.69 | 18,000 | — | — |
| 2025-05-02 | $42.97 | $128.09 | 23,300 | — | — |
| 2025-05-01 | $42.20 | $125.79 | 21,200 | — | — |
| 2025-04-30 | $41.91 | $124.93 | 26,600 | — | — |
| 2025-04-29 | $42.43 | $126.48 | 30,500 | — | — |
| 2025-04-28 | $41.49 | $123.68 | 15,500 | — | — |
| 2025-04-25 | $40.98 | $122.16 | 24,400 | — | — |
| 2025-04-24 | $41.27 | $123.02 | 16,300 | — | — |
| 2025-04-23 | $41.66 | $124.18 | 32,400 | — | — |
| 2025-04-22 | $41.36 | $123.29 | 34,000 | — | — |
| 2025-04-21 | $40.20 | $119.83 | 44,500 | — | — |
| 2025-04-17 | $40.63 | $121.11 | 48,100 | — | — |
| 2025-04-16 | $40.35 | $120.28 | 47,900 | — | — |
| 2025-04-15 | $40.10 | $119.53 | 39,300 | — | — |
| 2025-04-14 | $39.48 | $117.68 | 34,500 | — | — |
| 2025-04-11 | $38.45 | $114.61 | 32,600 | — | — |
| 2025-04-10 | $38.74 | $115.48 | 44,100 | — | — |
| 2025-04-09 | $40.16 | $119.71 | 56,100 | — | — |
| 2025-04-08 | $38.55 | $114.91 | 35,500 | — | — |
| 2025-04-07 | $38.61 | $115.09 | 37,600 | — | — |
| 2025-04-04 | $38.53 | $114.85 | 55,700 | — | — |
| 2025-04-03 | $38.45 | $114.61 | 58,700 | — | — |
| 2025-04-02 | $41.47 | $123.62 | 26,600 | — | — |
| 2025-04-01 | $41.36 | $123.29 | 26,400 | — | — |
| 2025-03-31 | $41.16 | $122.69 | 64,600 | — | — |
| 2025-03-28 | $41.06 | $122.39 | 18,500 | — | — |
| 2025-03-27 | $41.80 | $124.60 | 14,700 | — | — |
| 2025-03-26 | $41.52 | $123.76 | 16,000 | — | — |
| 2025-03-25 | $41.35 | $123.26 | 29,300 | — | — |
| 2025-03-24 | $42.07 | $125.40 | 30,500 | — | — |
| 2025-03-21 | $42.01 | $125.23 | 190,200 | — | — |
| 2025-03-20 | $41.25 | $122.96 | 38,600 | — | — |
| 2025-03-19 | $41.89 | $124.87 | 43,600 | — | — |
| 2025-03-18 | $41.47 | $123.62 | 29,000 | — | — |
| 2025-03-17 | $41.40 | $123.41 | 22,400 | — | — |
| 2025-03-14 | $41.30 | $123.11 | 49,800 | — | — |
| 2025-03-13 | $40.35 | $120.28 | 31,600 | — | — |
| 2025-03-12 | $40.48 | $120.66 | 27,900 | — | — |
| 2025-03-11 | $39.92 | $119.00 | 41,400 | — | — |
| 2025-03-10 | $40.20 | $119.83 | 60,000 | — | — |
| 2025-03-07 | $41.31 | $123.14 | 48,400 | — | — |
| 2025-03-06 | $41.17 | $122.72 | 84,900 | — | — |
| 2025-03-05 | $41.16 | $122.69 | 48,200 | — | — |
| 2025-03-04 | $41.86 | $124.78 | 34,400 | — | — |
| 2025-03-03 | $43.26 | $128.95 | 53,700 | — | — |
| 2025-02-28 | $40.97 | $122.13 | 34,100 | — | — |
| 2025-02-27 | $40.79 | $120.63 | 28,500 | — | — |
| 2025-02-26 | $40.61 | $120.10 | 36,500 | — | — |
| 2025-02-25 | $40.84 | $120.78 | 33,800 | — | — |
| 2025-02-24 | $40.82 | $120.72 | 53,300 | — | — |
| 2025-02-21 | $40.49 | $119.75 | 41,700 | — | — |
| 2025-02-20 | $40.87 | $120.87 | 57,400 | — | — |
| 2025-02-19 | $41.13 | $121.64 | 24,100 | — | — |
| 2025-02-18 | $41.19 | $121.82 | 31,700 | — | — |
| 2025-02-14 | $41.53 | $122.82 | 13,600 | — | — |
| 2025-02-13 | $41.08 | $121.49 | 19,900 | — | — |
| 2025-02-12 | $40.57 | $119.98 | 31,300 | — | — |
| 2025-02-11 | $41.59 | $123.00 | 34,600 | — | — |
| 2025-02-10 | $40.90 | $120.96 | 26,700 | — | — |
| 2025-02-07 | $41.01 | $121.29 | 32,200 | — | — |
| 2025-02-06 | $41.01 | $121.29 | 32,000 | — | — |
| 2025-02-05 | $40.85 | $120.81 | 18,000 | — | — |
| 2025-02-04 | $40.70 | $120.37 | 28,400 | — | — |
| 2025-02-03 | $40.65 | $120.22 | 25,400 | — | — |
| 2025-01-31 | $41.10 | $121.55 | 28,900 | — | — |
| 2025-01-30 | $41.00 | $121.26 | 19,800 | — | — |
| 2025-01-29 | $42.07 | $124.42 | 36,700 | — | — |
| 2025-01-28 | $40.21 | $118.92 | 47,600 | — | — |
| 2025-01-27 | $40.24 | $119.01 | 37,500 | — | — |
| 2025-01-24 | $39.69 | $117.38 | 24,100 | — | — |
| 2025-01-23 | $39.37 | $116.44 | 42,800 | — | — |
| 2025-01-22 | $38.56 | $114.04 | 76,700 | — | — |
| 2025-01-21 | $39.52 | $116.88 | 24,500 | — | — |
| 2025-01-17 | $39.58 | $117.06 | 64,300 | — | — |
| 2025-01-16 | $38.69 | $114.42 | 61,700 | — | — |
| 2025-01-15 | $38.73 | $114.54 | 37,900 | — | — |
| 2025-01-14 | $37.95 | $112.24 | 8,500 | — | — |
| 2025-01-13 | $37.18 | $109.96 | 12,500 | — | — |
| 2025-01-10 | $36.69 | $108.51 | 20,200 | — | — |
| 2025-01-08 | $38.10 | $112.68 | 15,300 | — | — |
| 2025-01-07 | $38.40 | $113.57 | 17,300 | — | — |
| 2025-01-06 | $39.30 | $116.23 | 24,500 | — | — |
| 2025-01-03 | $39.36 | $116.41 | 23,200 | — | — |
| 2025-01-02 | $38.53 | $113.95 | 13,000 | — | — |