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
- 1993-02-12 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 | $45.61 | $47.83 | 313,500 | — | — |
| 2025-12-30 | $45.99 | $48.23 | 175,200 | — | — |
| 2025-12-29 | $46.33 | $48.59 | 189,900 | — | — |
| 2025-12-26 | $46.31 | $48.57 | 221,400 | — | — |
| 2025-12-24 | $46.89 | $49.18 | 109,100 | — | — |
| 2025-12-23 | $47.18 | $49.48 | 387,300 | — | — |
| 2025-12-22 | $46.87 | $49.15 | 262,600 | — | — |
| 2025-12-19 | $46.55 | $48.82 | 992,600 | — | — |
| 2025-12-18 | $47.15 | $49.45 | 354,300 | — | — |
| 2025-12-17 | $47.18 | $49.48 | 677,300 | — | — |
| 2025-12-16 | $45.91 | $48.15 | 320,100 | — | — |
| 2025-12-15 | $45.37 | $47.58 | 224,700 | — | — |
| 2025-12-12 | $45.12 | $47.32 | 315,200 | — | — |
| 2025-12-11 | $45.48 | $47.70 | 443,700 | — | — |
| 2025-12-10 | $44.21 | $46.36 | 419,900 | — | — |
| 2025-12-09 | $43.25 | $45.36 | 337,000 | — | — |
| 2025-12-08 | $44.07 | $46.22 | 346,200 | — | — |
| 2025-12-05 | $44.59 | $46.76 | 258,000 | — | — |
| 2025-12-04 | $45.41 | $47.62 | 328,200 | — | — |
| 2025-12-03 | $45.48 | $47.70 | 494,600 | — | — |
| 2025-12-02 | $45.37 | $47.58 | 324,500 | — | — |
| 2025-12-01 | $45.83 | $48.06 | 427,700 | — | — |
| 2025-11-28 | $46.66 | $48.93 | 172,600 | — | — |
| 2025-11-26 | $46.53 | $48.80 | 409,200 | — | — |
| 2025-11-25 | $46.83 | $49.11 | 349,700 | — | — |
| 2025-11-24 | $45.81 | $48.04 | 363,800 | — | — |
| 2025-11-21 | $45.13 | $47.33 | 385,600 | — | — |
| 2025-11-20 | $44.08 | $46.23 | 351,200 | — | — |
| 2025-11-19 | $44.63 | $46.81 | 255,000 | — | — |
| 2025-11-18 | $44.83 | $47.01 | 290,800 | — | — |
| 2025-11-17 | $45.12 | $47.32 | 449,100 | — | — |
| 2025-11-14 | $45.70 | $47.93 | 540,700 | — | — |
| 2025-11-13 | $45.59 | $47.81 | 557,500 | — | — |
| 2025-11-12 | $47.63 | $49.95 | 440,900 | — | — |
| 2025-11-11 | $46.86 | $49.14 | 391,800 | — | — |
| 2025-11-10 | $44.98 | $47.17 | 479,300 | — | — |
| 2025-11-07 | $44.87 | $47.06 | 584,700 | — | — |
| 2025-11-06 | $47.50 | $49.81 | 738,700 | — | — |
| 2025-11-05 | $46.51 | $48.78 | 523,400 | — | — |
| 2025-11-04 | $45.76 | $47.99 | 283,200 | — | — |
| 2025-11-03 | $45.69 | $47.92 | 465,800 | — | — |
| 2025-10-31 | $45.37 | $47.58 | 552,100 | — | — |
| 2025-10-30 | $45.65 | $47.87 | 357,200 | — | — |
| 2025-10-29 | $44.99 | $47.18 | 516,800 | — | — |
| 2025-10-28 | $45.26 | $47.47 | 497,900 | — | — |
| 2025-10-27 | $44.74 | $46.92 | 456,100 | — | — |
| 2025-10-24 | $43.40 | $45.52 | 353,400 | — | — |
| 2025-10-23 | $43.40 | $45.52 | 252,600 | — | — |
| 2025-10-22 | $43.47 | $45.59 | 341,100 | — | — |
| 2025-10-21 | $42.30 | $44.36 | 210,400 | — | — |
| 2025-10-20 | $42.61 | $44.69 | 233,300 | — | — |
| 2025-10-17 | $42.08 | $44.13 | 182,900 | — | — |
| 2025-10-16 | $41.54 | $43.56 | 252,800 | — | — |
| 2025-10-15 | $41.53 | $43.55 | 242,000 | — | — |
| 2025-10-14 | $41.02 | $43.02 | 253,000 | — | — |
| 2025-10-13 | $40.63 | $42.61 | 296,700 | — | — |
| 2025-10-10 | $40.20 | $42.16 | 311,800 | — | — |
| 2025-10-09 | $40.35 | $42.32 | 140,500 | — | — |
| 2025-10-08 | $40.99 | $42.99 | 213,900 | — | — |
| 2025-10-07 | $40.51 | $42.48 | 296,000 | — | — |
| 2025-10-06 | $40.75 | $42.74 | 256,100 | — | — |
| 2025-10-03 | $41.05 | $43.05 | 264,000 | — | — |
| 2025-10-02 | $40.59 | $42.57 | 252,500 | — | — |
| 2025-10-01 | $41.11 | $43.11 | 463,700 | — | — |
| 2025-09-30 | $42.34 | $44.40 | 483,600 | — | — |
| 2025-09-29 | $42.04 | $44.09 | 370,300 | — | — |
| 2025-09-26 | $41.06 | $43.06 | 453,300 | — | — |
| 2025-09-25 | $40.43 | $42.40 | 442,000 | — | — |
| 2025-09-24 | $40.91 | $42.90 | 315,900 | — | — |
| 2025-09-23 | $41.10 | $43.10 | 529,400 | — | — |
| 2025-09-22 | $41.10 | $43.10 | 307,200 | — | — |
| 2025-09-19 | $40.55 | $42.53 | 1,311,900 | — | — |
| 2025-09-18 | $41.36 | $43.38 | 477,300 | — | — |
| 2025-09-17 | $39.95 | $41.90 | 477,200 | — | — |
| 2025-09-16 | $39.56 | $41.49 | 403,100 | — | — |
| 2025-09-15 | $39.76 | $41.70 | 283,200 | — | — |
| 2025-09-12 | $40.70 | $42.68 | 432,500 | — | — |
| 2025-09-11 | $42.31 | $44.37 | 474,400 | — | — |
| 2025-09-10 | $41.04 | $43.04 | 394,000 | — | — |
| 2025-09-09 | $42.45 | $44.52 | 499,100 | — | — |
| 2025-09-08 | $43.44 | $45.56 | 368,600 | — | — |
| 2025-09-05 | $43.49 | $45.61 | 371,700 | — | — |
| 2025-09-04 | $44.03 | $46.18 | 408,000 | — | — |
| 2025-09-03 | $43.32 | $45.43 | 349,800 | — | — |
| 2025-09-02 | $43.71 | $45.84 | 421,700 | — | — |
| 2025-08-29 | $43.93 | $46.07 | 343,000 | — | — |
| 2025-08-28 | $43.81 | $45.95 | 447,200 | — | — |
| 2025-08-27 | $43.74 | $45.87 | 437,000 | — | — |
| 2025-08-26 | $44.03 | $46.18 | 447,300 | — | — |
| 2025-08-25 | $43.57 | $45.69 | 410,800 | — | — |
| 2025-08-22 | $44.83 | $47.01 | 661,000 | — | — |
| 2025-08-21 | $43.14 | $45.24 | 473,400 | — | — |
| 2025-08-20 | $43.02 | $45.12 | 433,400 | — | — |
| 2025-08-19 | $42.02 | $44.07 | 461,500 | — | — |
| 2025-08-18 | $42.85 | $44.94 | 427,000 | — | — |
| 2025-08-15 | $42.81 | $44.90 | 502,300 | — | — |
| 2025-08-14 | $42.95 | $45.04 | 560,200 | — | — |
| 2025-08-13 | $43.73 | $45.86 | 850,200 | — | — |
| 2025-08-12 | $43.85 | $45.99 | 1,256,600 | — | — |
| 2025-08-11 | $42.96 | $45.05 | 1,637,800 | — | — |
| 2025-08-08 | $40.95 | $42.95 | 1,728,800 | — | — |
| 2025-08-07 | $32.70 | $34.29 | 556,400 | — | — |
| 2025-08-06 | $32.27 | $33.84 | 509,100 | — | — |
| 2025-08-05 | $32.15 | $33.72 | 196,100 | — | — |
| 2025-08-04 | $32.06 | $33.62 | 270,200 | — | — |
| 2025-08-01 | $30.92 | $32.43 | 284,600 | — | — |
| 2025-07-31 | $30.91 | $32.42 | 344,300 | — | — |
| 2025-07-30 | $31.57 | $33.11 | 561,300 | — | — |
| 2025-07-29 | $31.50 | $33.04 | 268,100 | — | — |
| 2025-07-28 | $31.31 | $32.84 | 250,800 | — | — |
| 2025-07-25 | $31.40 | $32.93 | 234,200 | — | — |
| 2025-07-24 | $31.05 | $32.56 | 227,100 | — | — |
| 2025-07-23 | $31.24 | $32.76 | 198,600 | — | — |
| 2025-07-22 | $30.40 | $31.88 | 231,100 | — | — |
| 2025-07-21 | $30.64 | $32.13 | 256,600 | — | — |
| 2025-07-18 | $30.49 | $31.98 | 282,000 | — | — |
| 2025-07-17 | $30.85 | $32.35 | 310,000 | — | — |
| 2025-07-16 | $31.49 | $33.02 | 274,600 | — | — |
| 2025-07-15 | $31.19 | $32.71 | 267,700 | — | — |
| 2025-07-14 | $31.68 | $33.22 | 276,200 | — | — |
| 2025-07-11 | $31.46 | $32.99 | 381,000 | — | — |
| 2025-07-10 | $32.56 | $34.15 | 570,000 | — | — |
| 2025-07-09 | $32.15 | $33.72 | 461,700 | — | — |
| 2025-07-08 | $30.58 | $32.07 | 319,800 | — | — |
| 2025-07-07 | $30.29 | $31.77 | 307,000 | — | — |
| 2025-07-03 | $30.72 | $32.22 | 118,100 | — | — |
| 2025-07-02 | $30.85 | $32.35 | 403,200 | — | — |
| 2025-07-01 | $30.75 | $32.25 | 331,100 | — | — |
| 2025-06-30 | $31.10 | $32.62 | 536,100 | — | — |
| 2025-06-27 | $31.19 | $32.71 | 543,100 | — | — |
| 2025-06-26 | $30.62 | $32.11 | 343,900 | — | — |
| 2025-06-25 | $30.60 | $32.09 | 255,400 | — | — |
| 2025-06-24 | $31.11 | $32.63 | 358,600 | — | — |
| 2025-06-23 | $30.85 | $32.35 | 352,900 | — | — |
| 2025-06-20 | $30.25 | $31.72 | 549,600 | — | — |
| 2025-06-18 | $29.70 | $31.15 | 286,800 | — | — |
| 2025-06-17 | $29.77 | $31.22 | 396,100 | — | — |
| 2025-06-16 | $28.73 | $30.13 | 219,400 | — | — |
| 2025-06-13 | $28.25 | $29.63 | 242,600 | — | — |
| 2025-06-12 | $28.74 | $30.14 | 176,300 | — | — |
| 2025-06-11 | $29.05 | $30.47 | 239,900 | — | — |
| 2025-06-10 | $29.24 | $30.67 | 230,700 | — | — |
| 2025-06-09 | $29.19 | $30.61 | 231,600 | — | — |
| 2025-06-06 | $28.95 | $30.36 | 348,500 | — | — |
| 2025-06-05 | $29.12 | $30.54 | 258,800 | — | — |
| 2025-06-04 | $28.66 | $30.06 | 281,600 | — | — |
| 2025-06-03 | $28.45 | $29.84 | 369,600 | — | — |
| 2025-06-02 | $28.71 | $30.11 | 505,900 | — | — |
| 2025-05-30 | $29.58 | $31.02 | 463,300 | — | — |
| 2025-05-29 | $29.71 | $31.16 | 290,400 | — | — |
| 2025-05-28 | $29.76 | $31.21 | 420,500 | — | — |
| 2025-05-27 | $29.21 | $30.63 | 359,000 | — | — |
| 2025-05-23 | $28.61 | $30.00 | 241,600 | — | — |
| 2025-05-22 | $28.46 | $29.85 | 358,200 | — | — |
| 2025-05-21 | $28.55 | $29.94 | 320,900 | — | — |
| 2025-05-20 | $29.17 | $30.59 | 410,200 | — | — |
| 2025-05-19 | $29.71 | $31.16 | 476,100 | — | — |
| 2025-05-16 | $29.51 | $30.95 | 449,600 | — | — |
| 2025-05-15 | $28.97 | $30.38 | 490,300 | — | — |
| 2025-05-14 | $28.98 | $30.39 | 338,600 | — | — |
| 2025-05-13 | $28.91 | $30.32 | 231,400 | — | — |
| 2025-05-12 | $28.77 | $30.17 | 307,500 | — | — |
| 2025-05-09 | $28.91 | $30.32 | 497,300 | — | — |
| 2025-05-08 | $28.53 | $29.92 | 625,400 | — | — |
| 2025-05-07 | $28.38 | $29.76 | 925,300 | — | — |
| 2025-05-06 | $27.42 | $28.76 | 2,665,300 | — | — |
| 2025-05-05 | $23.77 | $24.93 | 792,900 | — | — |
| 2025-05-02 | $23.33 | $24.47 | 254,000 | — | — |
| 2025-05-01 | $23.33 | $24.47 | 441,100 | — | — |
| 2025-04-30 | $23.69 | $24.84 | 347,200 | — | — |
| 2025-04-29 | $23.99 | $25.16 | 227,500 | — | — |
| 2025-04-28 | $23.73 | $24.89 | 276,700 | — | — |
| 2025-04-25 | $23.84 | $25.00 | 228,700 | — | — |
| 2025-04-24 | $23.85 | $25.01 | 313,700 | — | — |
| 2025-04-23 | $23.78 | $24.94 | 519,500 | — | — |
| 2025-04-22 | $23.27 | $24.40 | 306,700 | — | — |
| 2025-04-21 | $22.53 | $23.63 | 371,400 | — | — |
| 2025-04-17 | $22.93 | $24.05 | 249,100 | — | — |
| 2025-04-16 | $23.08 | $24.20 | 291,800 | — | — |
| 2025-04-15 | $23.02 | $24.14 | 283,200 | — | — |
| 2025-04-14 | $23.13 | $24.26 | 407,300 | — | — |
| 2025-04-11 | $23.37 | $24.51 | 383,400 | — | — |
| 2025-04-10 | $23.53 | $24.68 | 387,000 | — | — |
| 2025-04-09 | $23.95 | $25.12 | 1,014,800 | — | — |
| 2025-04-08 | $22.19 | $23.27 | 686,400 | — | — |
| 2025-04-07 | $23.09 | $24.22 | 610,200 | — | — |
| 2025-04-04 | $23.22 | $24.35 | 712,100 | — | — |
| 2025-04-03 | $24.14 | $25.32 | 413,600 | — | — |
| 2025-04-02 | $25.05 | $26.27 | 728,600 | — | — |
| 2025-04-01 | $24.67 | $25.87 | 616,100 | — | — |
| 2025-03-31 | $24.58 | $25.78 | 429,400 | — | — |
| 2025-03-28 | $24.25 | $25.43 | 298,100 | — | — |
| 2025-03-27 | $24.50 | $25.69 | 255,700 | — | — |
| 2025-03-26 | $24.71 | $25.91 | 257,200 | — | — |
| 2025-03-25 | $24.67 | $25.87 | 262,800 | — | — |
| 2025-03-24 | $24.97 | $26.19 | 468,200 | — | — |
| 2025-03-21 | $24.43 | $25.62 | 999,400 | — | — |
| 2025-03-20 | $24.20 | $25.38 | 416,200 | — | — |
| 2025-03-19 | $24.37 | $25.56 | 355,600 | — | — |
| 2025-03-18 | $24.16 | $25.34 | 359,800 | — | — |
| 2025-03-17 | $24.08 | $25.25 | 510,400 | — | — |
| 2025-03-14 | $24.12 | $25.30 | 366,200 | — | — |
| 2025-03-13 | $23.42 | $24.56 | 303,400 | — | — |
| 2025-03-12 | $23.49 | $24.63 | 403,800 | — | — |
| 2025-03-11 | $23.48 | $24.62 | 545,000 | — | — |
| 2025-03-10 | $23.50 | $24.65 | 849,500 | — | — |
| 2025-03-07 | $24.18 | $25.36 | 563,400 | — | — |
| 2025-03-06 | $24.71 | $25.91 | 1,303,600 | — | — |
| 2025-03-05 | $25.37 | $26.61 | 392,200 | — | — |
| 2025-03-04 | $25.08 | $26.30 | 631,700 | — | — |
| 2025-03-03 | $25.13 | $26.35 | 543,100 | — | — |
| 2025-02-28 | $25.41 | $26.65 | 568,500 | — | — |
| 2025-02-27 | $25.36 | $26.60 | 484,300 | — | — |
| 2025-02-26 | $25.42 | $26.66 | 715,700 | — | — |
| 2025-02-25 | $25.56 | $26.81 | 1,654,000 | — | — |
| 2025-02-24 | $27.85 | $29.21 | 794,300 | — | — |
| 2025-02-21 | $28.26 | $29.64 | 322,600 | — | — |
| 2025-02-20 | $28.82 | $30.22 | 393,900 | — | — |
| 2025-02-19 | $29.36 | $30.79 | 423,400 | — | — |
| 2025-02-18 | $29.87 | $31.33 | 240,900 | — | — |
| 2025-02-14 | $30.06 | $31.53 | 141,700 | — | — |
| 2025-02-13 | $30.14 | $31.61 | 149,900 | — | — |
| 2025-02-12 | $29.85 | $31.30 | 355,800 | — | — |
| 2025-02-11 | $30.46 | $31.94 | 200,700 | — | — |
| 2025-02-10 | $30.52 | $32.01 | 242,300 | — | — |
| 2025-02-07 | $30.55 | $32.04 | 356,400 | — | — |
| 2025-02-06 | $31.27 | $32.79 | 523,700 | — | — |
| 2025-02-05 | $31.70 | $33.24 | 458,800 | — | — |
| 2025-02-04 | $30.99 | $32.50 | 302,400 | — | — |
| 2025-02-03 | $30.59 | $32.08 | 299,900 | — | — |
| 2025-01-31 | $30.96 | $32.47 | 310,700 | — | — |
| 2025-01-30 | $31.37 | $32.90 | 366,200 | — | — |
| 2025-01-29 | $31.22 | $32.74 | 288,400 | — | — |
| 2025-01-28 | $31.04 | $32.55 | 227,100 | — | — |
| 2025-01-27 | $30.64 | $32.13 | 251,300 | — | — |
| 2025-01-24 | $30.66 | $32.15 | 217,000 | — | — |
| 2025-01-23 | $30.62 | $32.11 | 327,900 | — | — |
| 2025-01-22 | $30.78 | $32.28 | 269,100 | — | — |
| 2025-01-21 | $31.59 | $33.13 | 344,900 | — | — |
| 2025-01-17 | $30.72 | $32.22 | 438,600 | — | — |
| 2025-01-16 | $31.24 | $32.76 | 968,700 | — | — |
| 2025-01-15 | $30.06 | $31.53 | 317,700 | — | — |
| 2025-01-14 | $29.68 | $31.13 | 198,700 | — | — |
| 2025-01-13 | $29.34 | $30.77 | 275,800 | — | — |
| 2025-01-10 | $29.88 | $31.34 | 469,200 | — | — |
| 2025-01-08 | $30.23 | $31.70 | 480,500 | — | — |
| 2025-01-07 | $29.21 | $30.63 | 675,100 | — | — |
| 2025-01-06 | $27.84 | $29.20 | 248,700 | — | — |
| 2025-01-03 | $27.88 | $29.24 | 228,600 | — | — |
| 2025-01-02 | $28.08 | $29.45 | 224,500 | — | — |