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
- 1993-12-16 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 | $66.39 | $66.39 | 1,066,300 | — | — |
| 2025-12-30 | $67.25 | $67.25 | 1,334,500 | — | — |
| 2025-12-29 | $69.62 | $69.62 | 896,700 | — | — |
| 2025-12-26 | $70.16 | $70.16 | 807,400 | — | — |
| 2025-12-24 | $70.11 | $70.11 | 678,000 | — | — |
| 2025-12-23 | $69.83 | $69.83 | 1,158,400 | — | — |
| 2025-12-22 | $69.00 | $69.00 | 1,017,600 | — | — |
| 2025-12-19 | $68.16 | $68.16 | 5,184,500 | — | — |
| 2025-12-18 | $66.47 | $66.47 | 1,994,300 | — | — |
| 2025-12-17 | $64.80 | $64.80 | 2,215,100 | — | — |
| 2025-12-16 | $64.66 | $64.66 | 3,775,900 | — | — |
| 2025-12-15 | $68.45 | $68.45 | 1,874,100 | — | — |
| 2025-12-12 | $70.09 | $70.09 | 1,555,200 | — | — |
| 2025-12-11 | $70.82 | $70.82 | 2,829,000 | — | — |
| 2025-12-10 | $68.87 | $68.87 | 4,294,300 | — | — |
| 2025-12-09 | $68.83 | $68.83 | 5,713,600 | — | — |
| 2025-12-08 | $68.60 | $68.60 | 5,070,900 | — | — |
| 2025-12-05 | $61.44 | $61.44 | 3,588,000 | — | — |
| 2025-12-04 | $64.66 | $64.66 | 3,060,200 | — | — |
| 2025-12-03 | $65.07 | $65.07 | 4,441,900 | — | — |
| 2025-12-02 | $57.95 | $57.95 | 2,867,400 | — | — |
| 2025-12-01 | $56.25 | $56.25 | 3,323,900 | — | — |
| 2025-11-28 | $52.70 | $52.70 | 2,540,700 | — | — |
| 2025-11-26 | $57.71 | $57.71 | 7,066,500 | — | — |
| 2025-11-25 | $46.79 | $46.79 | 2,951,000 | — | — |
| 2025-11-24 | $44.26 | $44.26 | 4,006,800 | — | — |
| 2025-11-21 | $40.45 | $40.45 | 3,506,500 | — | — |
| 2025-11-20 | $38.09 | $38.09 | 3,833,100 | — | — |
| 2025-11-19 | $38.97 | $38.97 | 2,882,000 | — | — |
| 2025-11-18 | $40.47 | $40.47 | 2,960,700 | — | — |
| 2025-11-17 | $40.15 | $40.15 | 1,612,900 | — | — |
| 2025-11-14 | $41.26 | $41.26 | 1,621,100 | — | — |
| 2025-11-13 | $41.14 | $41.14 | 1,536,600 | — | — |
| 2025-11-12 | $41.42 | $41.42 | 1,987,900 | — | — |
| 2025-11-11 | $41.50 | $41.50 | 1,171,000 | — | — |
| 2025-11-10 | $39.85 | $39.85 | 1,877,800 | — | — |
| 2025-11-07 | $39.23 | $39.23 | 1,307,600 | — | — |
| 2025-11-06 | $39.60 | $39.60 | 1,620,500 | — | — |
| 2025-11-05 | $40.31 | $40.31 | 1,426,700 | — | — |
| 2025-11-04 | $37.85 | $37.85 | 1,987,200 | — | — |
| 2025-11-03 | $39.61 | $39.61 | 1,942,300 | — | — |
| 2025-10-31 | $42.39 | $42.39 | 1,715,700 | — | — |
| 2025-10-30 | $42.31 | $42.31 | 2,300,500 | — | — |
| 2025-10-29 | $40.29 | $40.29 | 1,559,500 | — | — |
| 2025-10-28 | $39.55 | $39.55 | 1,243,800 | — | — |
| 2025-10-27 | $39.48 | $39.48 | 1,730,500 | — | — |
| 2025-10-24 | $38.00 | $38.00 | 1,471,000 | — | — |
| 2025-10-23 | $37.35 | $37.35 | 1,257,600 | — | — |
| 2025-10-22 | $37.63 | $37.63 | 1,586,800 | — | — |
| 2025-10-21 | $38.03 | $38.03 | 1,969,400 | — | — |
| 2025-10-20 | $38.47 | $38.47 | 1,632,100 | — | — |
| 2025-10-17 | $36.81 | $36.81 | 1,877,800 | — | — |
| 2025-10-16 | $38.97 | $38.97 | 2,595,100 | — | — |
| 2025-10-15 | $38.19 | $38.19 | 1,575,800 | — | — |
| 2025-10-14 | $35.96 | $35.96 | 1,222,700 | — | — |
| 2025-10-13 | $36.25 | $36.25 | 1,557,900 | — | — |
| 2025-10-10 | $35.41 | $35.41 | 1,829,600 | — | — |
| 2025-10-09 | $36.06 | $36.06 | 1,500,400 | — | — |
| 2025-10-08 | $36.94 | $36.94 | 1,769,400 | — | — |
| 2025-10-07 | $36.54 | $36.54 | 2,429,800 | — | — |
| 2025-10-06 | $37.50 | $37.50 | 2,694,200 | — | — |
| 2025-10-03 | $36.12 | $36.12 | 1,958,100 | — | — |
| 2025-10-02 | $34.60 | $34.60 | 2,011,300 | — | — |
| 2025-10-01 | $35.01 | $35.01 | 1,895,500 | — | — |
| 2025-09-30 | $34.49 | $34.49 | 2,530,000 | — | — |
| 2025-09-29 | $33.78 | $33.78 | 1,791,800 | — | — |
| 2025-09-26 | $32.80 | $32.80 | 1,857,400 | — | — |
| 2025-09-25 | $31.66 | $31.66 | 2,362,200 | — | — |
| 2025-09-24 | $32.83 | $32.83 | 2,359,300 | — | — |
| 2025-09-23 | $32.50 | $32.50 | 2,575,300 | — | — |
| 2025-09-22 | $32.05 | $32.05 | 2,249,500 | — | — |
| 2025-09-19 | $30.69 | $30.69 | 4,938,000 | — | — |
| 2025-09-18 | $31.51 | $31.51 | 2,758,500 | — | — |
| 2025-09-17 | $29.13 | $29.13 | 1,873,700 | — | — |
| 2025-09-16 | $29.42 | $29.42 | 1,992,500 | — | — |
| 2025-09-15 | $28.67 | $28.67 | 2,227,100 | — | — |
| 2025-09-12 | $29.72 | $29.72 | 3,044,900 | — | — |
| 2025-09-11 | $29.72 | $29.72 | 2,710,000 | — | — |
| 2025-09-10 | $28.89 | $28.89 | 2,620,900 | — | — |
| 2025-09-09 | $27.73 | $27.73 | 2,394,800 | — | — |
| 2025-09-08 | $27.17 | $27.17 | 3,267,600 | — | — |
| 2025-09-05 | $29.08 | $29.08 | 2,717,100 | — | — |
| 2025-09-04 | $28.00 | $28.00 | 3,372,900 | — | — |
| 2025-09-03 | $27.80 | $27.80 | 5,385,800 | — | — |
| 2025-09-02 | $25.68 | $25.68 | 6,168,900 | — | — |
| 2025-08-29 | $22.03 | $22.03 | 2,388,700 | — | — |
| 2025-08-28 | $22.34 | $22.34 | 2,477,000 | — | — |
| 2025-08-27 | $21.79 | $21.79 | 2,248,000 | — | — |
| 2025-08-26 | $21.18 | $21.18 | 1,819,400 | — | — |
| 2025-08-25 | $20.71 | $20.71 | 2,030,500 | — | — |
| 2025-08-22 | $21.33 | $21.33 | 2,646,200 | — | — |
| 2025-08-21 | $20.75 | $20.75 | 2,569,800 | — | — |
| 2025-08-20 | $20.20 | $20.20 | 2,116,000 | — | — |
| 2025-08-19 | $19.86 | $19.86 | 2,065,500 | — | — |
| 2025-08-18 | $19.91 | $19.91 | 2,756,500 | — | — |
| 2025-08-15 | $20.51 | $20.51 | 5,202,000 | — | — |
| 2025-08-14 | $18.78 | $18.78 | 5,000,500 | — | — |
| 2025-08-13 | $19.99 | $19.99 | 2,874,500 | — | — |
| 2025-08-12 | $17.80 | $17.80 | 1,885,700 | — | — |
| 2025-08-11 | $17.21 | $17.21 | 2,689,100 | — | — |
| 2025-08-08 | $16.42 | $16.42 | 2,806,300 | — | — |
| 2025-08-07 | $16.06 | $16.06 | 1,638,200 | — | — |
| 2025-08-06 | $16.31 | $16.31 | 1,935,000 | — | — |
| 2025-08-05 | $16.47 | $16.47 | 1,293,700 | — | — |
| 2025-08-04 | $16.47 | $16.47 | 1,094,500 | — | — |
| 2025-08-01 | $15.93 | $15.93 | 1,519,200 | — | — |
| 2025-07-31 | $15.80 | $15.80 | 1,195,800 | — | — |
| 2025-07-30 | $15.71 | $15.71 | 1,548,200 | — | — |
| 2025-07-29 | $15.92 | $15.92 | 1,597,700 | — | — |
| 2025-07-28 | $16.20 | $16.20 | 1,804,200 | — | — |
| 2025-07-25 | $15.74 | $15.74 | 1,765,600 | — | — |
| 2025-07-24 | $16.26 | $16.26 | 2,449,300 | — | — |
| 2025-07-23 | $15.92 | $15.92 | 3,419,300 | — | — |
| 2025-07-22 | $14.96 | $14.96 | 2,729,100 | — | — |
| 2025-07-21 | $14.71 | $14.71 | 6,746,100 | — | — |
| 2025-07-18 | $16.76 | $16.76 | 3,012,600 | — | — |
| 2025-07-17 | $18.85 | $18.85 | 1,301,900 | — | — |
| 2025-07-16 | $18.30 | $18.30 | 1,248,400 | — | — |
| 2025-07-15 | $17.63 | $17.63 | 1,458,800 | — | — |
| 2025-07-14 | $18.61 | $18.61 | 1,399,600 | — | — |
| 2025-07-11 | $18.31 | $18.31 | 1,447,000 | — | — |
| 2025-07-10 | $18.86 | $18.86 | 1,787,400 | — | — |
| 2025-07-09 | $18.88 | $18.88 | 2,163,600 | — | — |
| 2025-07-08 | $17.54 | $17.54 | 1,807,800 | — | — |
| 2025-07-07 | $16.84 | $16.84 | 1,922,200 | — | — |
| 2025-07-03 | $16.79 | $16.79 | 800,500 | — | — |
| 2025-07-02 | $16.90 | $16.90 | 1,741,300 | — | — |
| 2025-07-01 | $16.09 | $16.09 | 1,283,000 | — | — |
| 2025-06-30 | $15.80 | $15.80 | 1,698,800 | — | — |
| 2025-06-27 | $16.08 | $16.08 | 2,078,800 | — | — |
| 2025-06-26 | $16.07 | $16.07 | 1,436,300 | — | — |
| 2025-06-25 | $15.66 | $15.66 | 942,800 | — | — |
| 2025-06-24 | $15.96 | $15.96 | 1,324,400 | — | — |
| 2025-06-23 | $15.51 | $15.51 | 1,544,100 | — | — |
| 2025-06-20 | $15.32 | $15.32 | 2,775,000 | — | — |
| 2025-06-18 | $15.62 | $15.62 | 1,198,500 | — | — |
| 2025-06-17 | $15.50 | $15.50 | 2,035,400 | — | — |
| 2025-06-16 | $15.70 | $15.70 | 1,230,300 | — | — |
| 2025-06-13 | $15.74 | $15.74 | 1,219,100 | — | — |
| 2025-06-12 | $16.22 | $16.22 | 1,466,600 | — | — |
| 2025-06-11 | $16.74 | $16.74 | 1,651,700 | — | — |
| 2025-06-10 | $16.97 | $16.97 | 1,272,700 | — | — |
| 2025-06-09 | $16.57 | $16.57 | 1,389,900 | — | — |
| 2025-06-06 | $16.81 | $16.81 | 1,235,500 | — | — |
| 2025-06-05 | $16.46 | $16.46 | 1,394,300 | — | — |
| 2025-06-04 | $16.74 | $16.74 | 1,502,400 | — | — |
| 2025-06-03 | $16.61 | $16.61 | 1,937,000 | — | — |
| 2025-06-02 | $16.40 | $16.40 | 1,742,300 | — | — |
| 2025-05-30 | $16.07 | $16.07 | 1,900,700 | — | — |
| 2025-05-29 | $16.82 | $16.82 | 3,066,000 | — | — |
| 2025-05-28 | $15.56 | $15.56 | 1,541,200 | — | — |
| 2025-05-27 | $15.37 | $15.37 | 1,282,900 | — | — |
| 2025-05-23 | $15.13 | $15.13 | 1,230,400 | — | — |
| 2025-05-22 | $15.39 | $15.39 | 1,474,000 | — | — |
| 2025-05-21 | $15.31 | $15.31 | 1,893,600 | — | — |
| 2025-05-20 | $16.29 | $16.29 | 1,940,700 | — | — |
| 2025-05-19 | $15.74 | $15.74 | 1,897,000 | — | — |
| 2025-05-16 | $15.71 | $15.71 | 1,822,700 | — | — |
| 2025-05-15 | $15.34 | $15.34 | 2,143,700 | — | — |
| 2025-05-14 | $14.91 | $14.91 | 2,444,500 | — | — |
| 2025-05-13 | $15.28 | $15.28 | 4,491,700 | — | — |
| 2025-05-12 | $13.97 | $13.97 | 2,097,400 | — | — |
| 2025-05-09 | $13.03 | $13.03 | 1,253,000 | — | — |
| 2025-05-08 | $13.25 | $13.25 | 1,285,300 | — | — |
| 2025-05-07 | $13.06 | $13.06 | 1,073,300 | — | — |
| 2025-05-06 | $13.08 | $13.08 | 2,241,600 | — | — |
| 2025-05-05 | $13.98 | $13.98 | 883,900 | — | — |
| 2025-05-02 | $14.42 | $14.42 | 1,397,100 | — | — |
| 2025-05-01 | $14.04 | $14.04 | 1,233,800 | — | — |
| 2025-04-30 | $13.89 | $13.89 | 1,674,300 | — | — |
| 2025-04-29 | $13.47 | $13.47 | 1,112,800 | — | — |
| 2025-04-28 | $13.52 | $13.52 | 1,051,200 | — | — |
| 2025-04-25 | $13.25 | $13.25 | 862,700 | — | — |
| 2025-04-24 | $13.34 | $13.34 | 1,035,000 | — | — |
| 2025-04-23 | $13.01 | $13.01 | 1,753,900 | — | — |
| 2025-04-22 | $12.36 | $12.36 | 1,748,400 | — | — |
| 2025-04-21 | $12.08 | $12.08 | 2,521,300 | — | — |
| 2025-04-17 | $11.24 | $11.24 | 2,384,200 | — | — |
| 2025-04-16 | $11.35 | $11.35 | 3,772,700 | — | — |
| 2025-04-15 | $12.87 | $12.87 | 1,827,700 | — | — |
| 2025-04-14 | $12.34 | $12.34 | 1,437,200 | — | — |
| 2025-04-11 | $11.79 | $11.79 | 1,755,900 | — | — |
| 2025-04-10 | $11.11 | $11.11 | 2,743,400 | — | — |
| 2025-04-09 | $11.80 | $11.80 | 4,599,700 | — | — |
| 2025-04-08 | $9.99 | $9.99 | 2,268,200 | — | — |
| 2025-04-07 | $10.25 | $10.25 | 3,263,400 | — | — |
| 2025-04-04 | $10.68 | $10.68 | 2,566,800 | — | — |
| 2025-04-03 | $12.06 | $12.06 | 2,402,200 | — | — |
| 2025-04-02 | $12.69 | $12.69 | 1,559,200 | — | — |
| 2025-04-01 | $12.21 | $12.21 | 1,733,800 | — | — |
| 2025-03-31 | $12.74 | $12.74 | 2,848,300 | — | — |
| 2025-03-28 | $13.82 | $13.82 | 974,300 | — | — |
| 2025-03-27 | $13.80 | $13.80 | 1,437,200 | — | — |
| 2025-03-26 | $13.93 | $13.93 | 1,700,300 | — | — |
| 2025-03-25 | $14.73 | $14.73 | 1,604,500 | — | — |
| 2025-03-24 | $15.50 | $15.50 | 1,193,100 | — | — |
| 2025-03-21 | $14.80 | $14.80 | 4,064,700 | — | — |
| 2025-03-20 | $15.11 | $15.11 | 1,788,900 | — | — |
| 2025-03-19 | $15.47 | $15.47 | 1,266,400 | — | — |
| 2025-03-18 | $15.10 | $15.10 | 1,130,500 | — | — |
| 2025-03-17 | $15.60 | $15.60 | 831,500 | — | — |
| 2025-03-14 | $15.36 | $15.36 | 1,103,700 | — | — |
| 2025-03-13 | $15.07 | $15.07 | 1,193,600 | — | — |
| 2025-03-12 | $15.77 | $15.77 | 2,362,700 | — | — |
| 2025-03-11 | $15.06 | $15.06 | 2,026,400 | — | — |
| 2025-03-10 | $15.21 | $15.21 | 2,105,800 | — | — |
| 2025-03-07 | $16.97 | $16.97 | 1,355,400 | — | — |
| 2025-03-06 | $17.67 | $17.67 | 1,171,700 | — | — |
| 2025-03-05 | $17.35 | $17.35 | 1,427,400 | — | — |
| 2025-03-04 | $17.11 | $17.11 | 2,522,400 | — | — |
| 2025-03-03 | $17.71 | $17.71 | 1,640,300 | — | — |
| 2025-02-28 | $18.91 | $18.91 | 1,220,300 | — | — |
| 2025-02-27 | $18.94 | $18.94 | 1,043,200 | — | — |
| 2025-02-26 | $19.23 | $19.23 | 1,130,800 | — | — |
| 2025-02-25 | $19.53 | $19.53 | 1,651,300 | — | — |
| 2025-02-24 | $18.86 | $18.86 | 1,392,400 | — | — |
| 2025-02-21 | $19.90 | $19.90 | 1,202,000 | — | — |
| 2025-02-20 | $20.96 | $20.96 | 1,306,400 | — | — |
| 2025-02-19 | $21.08 | $21.08 | 1,216,400 | — | — |
| 2025-02-18 | $20.44 | $20.44 | 1,071,900 | — | — |
| 2025-02-14 | $19.95 | $19.95 | 930,600 | — | — |
| 2025-02-13 | $19.11 | $19.11 | 1,257,000 | — | — |
| 2025-02-12 | $18.57 | $18.57 | 1,904,900 | — | — |
| 2025-02-11 | $18.89 | $18.89 | 1,772,900 | — | — |
| 2025-02-10 | $19.92 | $19.92 | 1,503,000 | — | — |
| 2025-02-07 | $20.24 | $20.24 | 1,415,500 | — | — |
| 2025-02-06 | $20.48 | $20.48 | 1,264,700 | — | — |
| 2025-02-05 | $20.27 | $20.27 | 1,248,400 | — | — |
| 2025-02-04 | $19.68 | $19.68 | 1,092,600 | — | — |
| 2025-02-03 | $18.74 | $18.74 | 1,620,100 | — | — |
| 2025-01-31 | $19.88 | $19.88 | 1,314,500 | — | — |
| 2025-01-30 | $20.23 | $20.23 | 1,451,300 | — | — |
| 2025-01-29 | $19.95 | $19.95 | 1,295,900 | — | — |
| 2025-01-28 | $20.03 | $20.03 | 1,446,000 | — | — |
| 2025-01-27 | $20.25 | $20.25 | 1,664,900 | — | — |
| 2025-01-24 | $20.76 | $20.76 | 23,746,300 | — | — |
| 2025-01-23 | $21.53 | $21.53 | 3,850,600 | — | — |
| 2025-01-22 | $19.71 | $19.71 | 1,008,200 | — | — |
| 2025-01-21 | $19.76 | $19.76 | 1,338,200 | — | — |
| 2025-01-17 | $19.56 | $19.56 | 931,600 | — | — |
| 2025-01-16 | $19.02 | $19.02 | 1,665,900 | — | — |
| 2025-01-15 | $18.93 | $18.93 | 1,696,600 | — | — |
| 2025-01-14 | $18.05 | $18.05 | 1,237,000 | — | — |
| 2025-01-13 | $18.91 | $18.91 | 2,243,700 | — | — |
| 2025-01-10 | $18.49 | $18.49 | 2,506,000 | — | — |
| 2025-01-08 | $19.75 | $19.75 | 1,715,800 | — | — |
| 2025-01-07 | $19.67 | $19.67 | 1,224,800 | — | — |
| 2025-01-06 | $19.50 | $19.50 | 1,462,500 | — | — |
| 2025-01-03 | $19.79 | $19.79 | 1,038,900 | — | — |
| 2025-01-02 | $19.65 | $19.65 | 1,265,100 | — | — |