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
- 1993-10-06 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 | $35.30 | $78.98 | 581,800 | — | — |
| 2025-12-30 | $35.54 | $79.51 | 736,900 | — | — |
| 2025-12-29 | $36.16 | $80.90 | 595,000 | — | — |
| 2025-12-26 | $36.40 | $81.44 | 460,800 | — | — |
| 2025-12-24 | $36.58 | $81.84 | 347,900 | — | — |
| 2025-12-23 | $36.33 | $81.28 | 1,139,500 | — | — |
| 2025-12-22 | $36.53 | $81.73 | 1,254,100 | — | — |
| 2025-12-19 | $36.60 | $81.89 | 3,122,900 | — | — |
| 2025-12-18 | $36.77 | $82.27 | 1,667,900 | — | — |
| 2025-12-17 | $36.89 | $82.54 | 1,202,400 | — | — |
| 2025-12-16 | $36.62 | $81.93 | 1,153,800 | — | — |
| 2025-12-15 | $36.85 | $82.45 | 1,676,500 | — | — |
| 2025-12-12 | $36.65 | $82.00 | 1,344,800 | — | — |
| 2025-12-11 | $36.65 | $82.00 | 2,033,300 | — | — |
| 2025-12-10 | $36.00 | $80.54 | 2,761,500 | — | — |
| 2025-12-09 | $34.54 | $77.28 | 1,574,300 | — | — |
| 2025-12-08 | $34.28 | $76.70 | 1,289,000 | — | — |
| 2025-12-05 | $34.39 | $76.94 | 1,275,500 | — | — |
| 2025-12-04 | $34.98 | $78.26 | 687,400 | — | — |
| 2025-12-03 | $34.98 | $78.26 | 1,003,600 | — | — |
| 2025-12-02 | $34.13 | $76.36 | 963,900 | — | — |
| 2025-12-01 | $34.45 | $77.08 | 913,800 | — | — |
| 2025-11-28 | $33.83 | $75.69 | 519,700 | — | — |
| 2025-11-26 | $34.03 | $76.14 | 1,469,300 | — | — |
| 2025-11-25 | $34.26 | $76.65 | 1,499,600 | — | — |
| 2025-11-24 | $32.79 | $73.36 | 881,500 | — | — |
| 2025-11-21 | $32.87 | $73.54 | 1,600,600 | — | — |
| 2025-11-20 | $31.67 | $70.86 | 1,526,300 | — | — |
| 2025-11-19 | $32.26 | $72.18 | 1,033,400 | — | — |
| 2025-11-18 | $31.43 | $70.32 | 844,100 | — | — |
| 2025-11-17 | $31.29 | $70.01 | 1,295,600 | — | — |
| 2025-11-14 | $32.50 | $72.71 | 884,700 | — | — |
| 2025-11-13 | $32.73 | $72.40 | 1,151,500 | — | — |
| 2025-11-12 | $32.71 | $72.36 | 1,212,500 | — | — |
| 2025-11-11 | $32.72 | $72.38 | 604,400 | — | — |
| 2025-11-10 | $32.66 | $72.25 | 924,600 | — | — |
| 2025-11-07 | $32.74 | $72.42 | 891,800 | — | — |
| 2025-11-06 | $32.36 | $71.58 | 904,800 | — | — |
| 2025-11-05 | $32.80 | $72.55 | 1,072,200 | — | — |
| 2025-11-04 | $32.37 | $71.60 | 1,005,000 | — | — |
| 2025-11-03 | $32.99 | $72.98 | 911,900 | — | — |
| 2025-10-31 | $32.52 | $71.94 | 1,395,900 | — | — |
| 2025-10-30 | $32.47 | $71.82 | 1,079,500 | — | — |
| 2025-10-29 | $32.82 | $72.60 | 1,641,100 | — | — |
| 2025-10-28 | $33.40 | $73.88 | 935,700 | — | — |
| 2025-10-27 | $33.76 | $74.68 | 869,500 | — | — |
| 2025-10-24 | $34.09 | $75.41 | 847,600 | — | — |
| 2025-10-23 | $32.93 | $72.84 | 2,188,600 | — | — |
| 2025-10-22 | $34.02 | $75.25 | 1,064,900 | — | — |
| 2025-10-21 | $34.13 | $75.50 | 758,400 | — | — |
| 2025-10-20 | $34.32 | $75.92 | 965,500 | — | — |
| 2025-10-17 | $33.91 | $75.01 | 1,225,400 | — | — |
| 2025-10-16 | $32.91 | $72.80 | 1,815,600 | — | — |
| 2025-10-15 | $34.97 | $77.35 | 961,100 | — | — |
| 2025-10-14 | $36.00 | $79.63 | 700,000 | — | — |
| 2025-10-13 | $34.55 | $76.43 | 702,700 | — | — |
| 2025-10-10 | $33.57 | $74.26 | 1,503,100 | — | — |
| 2025-10-09 | $36.08 | $79.81 | 910,700 | — | — |
| 2025-10-08 | $36.10 | $79.85 | 1,015,900 | — | — |
| 2025-10-07 | $35.97 | $79.57 | 1,199,300 | — | — |
| 2025-10-06 | $36.13 | $79.92 | 863,400 | — | — |
| 2025-10-03 | $35.68 | $78.93 | 825,300 | — | — |
| 2025-10-02 | $35.12 | $77.69 | 872,400 | — | — |
| 2025-10-01 | $35.19 | $77.84 | 893,800 | — | — |
| 2025-09-30 | $35.29 | $78.06 | 990,800 | — | — |
| 2025-09-29 | $35.60 | $78.75 | 1,063,400 | — | — |
| 2025-09-26 | $35.97 | $79.57 | 851,200 | — | — |
| 2025-09-25 | $35.63 | $78.81 | 826,100 | — | — |
| 2025-09-24 | $35.67 | $78.90 | 819,500 | — | — |
| 2025-09-23 | $35.79 | $79.17 | 1,009,300 | — | — |
| 2025-09-22 | $36.05 | $79.74 | 1,015,500 | — | — |
| 2025-09-19 | $36.54 | $80.83 | 3,452,200 | — | — |
| 2025-09-18 | $36.56 | $80.87 | 1,157,600 | — | — |
| 2025-09-17 | $35.22 | $77.91 | 1,018,600 | — | — |
| 2025-09-16 | $34.72 | $76.80 | 723,500 | — | — |
| 2025-09-15 | $34.96 | $77.33 | 923,100 | — | — |
| 2025-09-12 | $35.42 | $78.35 | 781,200 | — | — |
| 2025-09-11 | $35.38 | $78.26 | 799,200 | — | — |
| 2025-09-10 | $35.21 | $77.89 | 510,500 | — | — |
| 2025-09-09 | $35.13 | $77.71 | 748,700 | — | — |
| 2025-09-08 | $35.50 | $78.53 | 805,100 | — | — |
| 2025-09-05 | $35.75 | $79.08 | 694,600 | — | — |
| 2025-09-04 | $36.02 | $79.68 | 666,400 | — | — |
| 2025-09-03 | $35.57 | $78.68 | 703,000 | — | — |
| 2025-09-02 | $35.45 | $78.42 | 1,232,100 | — | — |
| 2025-08-29 | $35.73 | $79.04 | 769,100 | — | — |
| 2025-08-28 | $35.51 | $78.55 | 584,800 | — | — |
| 2025-08-27 | $35.68 | $78.93 | 809,000 | — | — |
| 2025-08-26 | $35.15 | $77.75 | 859,600 | — | — |
| 2025-08-25 | $34.91 | $77.22 | 882,700 | — | — |
| 2025-08-22 | $35.25 | $77.97 | 1,482,900 | — | — |
| 2025-08-21 | $33.32 | $73.71 | 753,000 | — | — |
| 2025-08-20 | $33.65 | $74.43 | 1,097,200 | — | — |
| 2025-08-19 | $33.79 | $74.74 | 764,900 | — | — |
| 2025-08-18 | $33.61 | $74.35 | 956,300 | — | — |
| 2025-08-15 | $33.60 | $74.32 | 1,215,100 | — | — |
| 2025-08-14 | $34.20 | $75.65 | 955,500 | — | — |
| 2025-08-13 | $34.27 | $75.81 | 1,398,600 | — | — |
| 2025-08-12 | $33.40 | $73.88 | 1,028,000 | — | — |
| 2025-08-11 | $31.90 | $70.56 | 839,900 | — | — |
| 2025-08-08 | $32.04 | $70.87 | 1,442,400 | — | — |
| 2025-08-07 | $31.39 | $69.44 | 1,514,100 | — | — |
| 2025-08-06 | $31.69 | $70.10 | 1,845,800 | — | — |
| 2025-08-05 | $31.68 | $70.08 | 1,492,100 | — | — |
| 2025-08-04 | $31.23 | $69.08 | 1,533,800 | — | — |
| 2025-08-01 | $31.30 | $68.48 | 1,539,500 | — | — |
| 2025-07-31 | $31.70 | $69.36 | 1,038,700 | — | — |
| 2025-07-30 | $32.23 | $70.52 | 1,343,800 | — | — |
| 2025-07-29 | $32.94 | $72.07 | 1,385,600 | — | — |
| 2025-07-28 | $32.86 | $71.90 | 1,019,300 | — | — |
| 2025-07-25 | $33.08 | $72.38 | 1,127,300 | — | — |
| 2025-07-24 | $33.09 | $72.40 | 1,642,900 | — | — |
| 2025-07-23 | $33.68 | $73.69 | 1,476,000 | — | — |
| 2025-07-22 | $33.17 | $72.58 | 799,300 | — | — |
| 2025-07-21 | $32.98 | $72.16 | 1,063,000 | — | — |
| 2025-07-18 | $33.22 | $72.69 | 851,000 | — | — |
| 2025-07-17 | $33.40 | $73.08 | 1,177,400 | — | — |
| 2025-07-16 | $32.44 | $70.98 | 1,096,000 | — | — |
| 2025-07-15 | $31.97 | $69.95 | 1,127,700 | — | — |
| 2025-07-14 | $33.33 | $72.93 | 1,028,000 | — | — |
| 2025-07-11 | $33.14 | $72.51 | 697,200 | — | — |
| 2025-07-10 | $33.67 | $73.67 | 841,900 | — | — |
| 2025-07-09 | $33.24 | $72.73 | 873,200 | — | — |
| 2025-07-08 | $33.32 | $72.90 | 1,081,100 | — | — |
| 2025-07-07 | $33.01 | $72.23 | 1,061,000 | — | — |
| 2025-07-03 | $33.54 | $73.39 | 599,700 | — | — |
| 2025-07-02 | $33.19 | $72.62 | 949,900 | — | — |
| 2025-07-01 | $32.66 | $71.46 | 1,227,700 | — | — |
| 2025-06-30 | $31.28 | $68.44 | 1,182,300 | — | — |
| 2025-06-27 | $31.27 | $68.42 | 4,067,000 | — | — |
| 2025-06-26 | $31.43 | $68.77 | 3,409,500 | — | — |
| 2025-06-25 | $30.79 | $67.37 | 886,700 | — | — |
| 2025-06-24 | $31.19 | $68.24 | 1,439,600 | — | — |
| 2025-06-23 | $30.65 | $67.06 | 1,691,700 | — | — |
| 2025-06-20 | $29.86 | $65.33 | 6,261,800 | — | — |
| 2025-06-18 | $30.03 | $65.71 | 1,563,100 | — | — |
| 2025-06-17 | $30.06 | $65.77 | 1,330,700 | — | — |
| 2025-06-16 | $30.50 | $66.73 | 1,512,900 | — | — |
| 2025-06-13 | $30.75 | $67.28 | 1,380,000 | — | — |
| 2025-06-12 | $31.52 | $68.97 | 1,325,000 | — | — |
| 2025-06-11 | $31.74 | $69.45 | 2,529,600 | — | — |
| 2025-06-10 | $32.24 | $70.54 | 2,356,700 | — | — |
| 2025-06-09 | $31.30 | $68.48 | 2,022,500 | — | — |
| 2025-06-06 | $30.60 | $66.95 | 843,000 | — | — |
| 2025-06-05 | $29.99 | $65.62 | 1,147,300 | — | — |
| 2025-06-04 | $29.80 | $65.20 | 960,600 | — | — |
| 2025-06-03 | $30.22 | $66.12 | 1,139,200 | — | — |
| 2025-06-02 | $29.67 | $64.92 | 1,529,300 | — | — |
| 2025-05-30 | $30.02 | $65.68 | 1,445,000 | — | — |
| 2025-05-29 | $30.16 | $65.99 | 1,581,500 | — | — |
| 2025-05-28 | $29.81 | $65.22 | 1,029,500 | — | — |
| 2025-05-27 | $29.97 | $65.57 | 810,200 | — | — |
| 2025-05-23 | $28.81 | $63.04 | 1,165,000 | — | — |
| 2025-05-22 | $29.34 | $63.45 | 1,161,400 | — | — |
| 2025-05-21 | $29.45 | $63.69 | 756,700 | — | — |
| 2025-05-20 | $30.37 | $65.68 | 658,200 | — | — |
| 2025-05-19 | $30.55 | $66.07 | 841,500 | — | — |
| 2025-05-16 | $30.96 | $66.96 | 822,700 | — | — |
| 2025-05-15 | $31.13 | $67.32 | 1,336,800 | — | — |
| 2025-05-14 | $31.08 | $67.22 | 1,230,400 | — | — |
| 2025-05-13 | $31.44 | $67.99 | 854,800 | — | — |
| 2025-05-12 | $31.23 | $67.54 | 2,082,000 | — | — |
| 2025-05-09 | $29.29 | $63.34 | 1,305,800 | — | — |
| 2025-05-08 | $29.40 | $63.58 | 1,362,600 | — | — |
| 2025-05-07 | $28.66 | $61.98 | 1,660,200 | — | — |
| 2025-05-06 | $28.45 | $61.53 | 946,100 | — | — |
| 2025-05-05 | $29.10 | $62.93 | 1,468,400 | — | — |
| 2025-05-02 | $29.06 | $62.85 | 888,200 | — | — |
| 2025-05-01 | $28.13 | $60.84 | 1,527,200 | — | — |
| 2025-04-30 | $27.70 | $59.91 | 1,558,800 | — | — |
| 2025-04-29 | $27.84 | $60.21 | 1,480,100 | — | — |
| 2025-04-28 | $27.49 | $59.45 | 2,605,900 | — | — |
| 2025-04-25 | $26.90 | $58.18 | 5,898,600 | — | — |
| 2025-04-24 | $26.46 | $57.22 | 2,307,700 | — | — |
| 2025-04-23 | $26.35 | $56.99 | 3,406,100 | — | — |
| 2025-04-22 | $25.51 | $55.17 | 1,155,200 | — | — |
| 2025-04-21 | $24.60 | $53.20 | 1,498,000 | — | — |
| 2025-04-17 | $24.72 | $53.46 | 1,301,100 | — | — |
| 2025-04-16 | $24.74 | $53.50 | 1,573,300 | — | — |
| 2025-04-15 | $24.70 | $53.42 | 2,532,500 | — | — |
| 2025-04-14 | $24.10 | $52.12 | 2,439,100 | — | — |
| 2025-04-11 | $23.85 | $51.58 | 1,941,000 | — | — |
| 2025-04-10 | $23.89 | $51.67 | 2,431,700 | — | — |
| 2025-04-09 | $26.36 | $57.01 | 4,844,300 | — | — |
| 2025-04-08 | $24.28 | $52.51 | 2,909,200 | — | — |
| 2025-04-07 | $24.99 | $54.04 | 2,434,500 | — | — |
| 2025-04-04 | $25.50 | $55.15 | 2,505,500 | — | — |
| 2025-04-03 | $27.28 | $59.00 | 1,970,400 | — | — |
| 2025-04-02 | $30.66 | $66.31 | 2,259,100 | — | — |
| 2025-04-01 | $30.24 | $65.40 | 1,869,300 | — | — |
| 2025-03-31 | $31.14 | $67.34 | 10,848,700 | — | — |
| 2025-03-28 | $30.68 | $66.35 | 1,361,600 | — | — |
| 2025-03-27 | $31.68 | $68.51 | 1,412,900 | — | — |
| 2025-03-26 | $31.90 | $68.99 | 1,445,200 | — | — |
| 2025-03-25 | $32.34 | $69.94 | 1,359,400 | — | — |
| 2025-03-24 | $32.92 | $71.19 | 892,300 | — | — |
| 2025-03-21 | $32.01 | $69.23 | 3,261,900 | — | — |
| 2025-03-20 | $32.29 | $69.83 | 1,118,500 | — | — |
| 2025-03-19 | $32.54 | $70.37 | 1,003,700 | — | — |
| 2025-03-18 | $32.67 | $70.65 | 1,017,400 | — | — |
| 2025-03-17 | $32.63 | $70.57 | 1,654,100 | — | — |
| 2025-03-14 | $32.37 | $70.01 | 1,159,300 | — | — |
| 2025-03-13 | $31.91 | $69.01 | 732,000 | — | — |
| 2025-03-12 | $32.04 | $69.29 | 1,382,800 | — | — |
| 2025-03-11 | $31.88 | $68.95 | 1,436,500 | — | — |
| 2025-03-10 | $32.26 | $69.77 | 1,757,700 | — | — |
| 2025-03-07 | $33.14 | $71.67 | 1,152,000 | — | — |
| 2025-03-06 | $33.42 | $72.28 | 1,378,400 | — | — |
| 2025-03-05 | $34.06 | $73.66 | 939,200 | — | — |
| 2025-03-04 | $34.35 | $74.29 | 1,054,700 | — | — |
| 2025-03-03 | $35.13 | $75.97 | 942,700 | — | — |
| 2025-02-28 | $35.67 | $77.14 | 1,159,000 | — | — |
| 2025-02-27 | $35.27 | $76.28 | 715,300 | — | — |
| 2025-02-26 | $35.30 | $76.34 | 836,400 | — | — |
| 2025-02-25 | $35.23 | $76.19 | 1,131,400 | — | — |
| 2025-02-24 | $35.16 | $76.04 | 833,200 | — | — |
| 2025-02-21 | $35.26 | $76.26 | 899,100 | — | — |
| 2025-02-20 | $36.76 | $79.50 | 561,700 | — | — |
| 2025-02-19 | $37.59 | $81.29 | 691,600 | — | — |
| 2025-02-18 | $37.76 | $81.66 | 745,800 | — | — |
| 2025-02-14 | $37.45 | $80.99 | 494,300 | — | — |
| 2025-02-13 | $37.97 | $81.38 | 723,900 | — | — |
| 2025-02-12 | $37.75 | $80.91 | 1,020,200 | — | — |
| 2025-02-11 | $38.82 | $83.20 | 1,222,000 | — | — |
| 2025-02-10 | $38.25 | $81.98 | 963,300 | — | — |
| 2025-02-07 | $38.39 | $82.28 | 947,200 | — | — |
| 2025-02-06 | $39.07 | $83.74 | 967,200 | — | — |
| 2025-02-05 | $38.33 | $82.15 | 875,900 | — | — |
| 2025-02-04 | $38.15 | $81.77 | 688,700 | — | — |
| 2025-02-03 | $36.99 | $79.28 | 1,143,100 | — | — |
| 2025-01-31 | $37.77 | $80.95 | 791,100 | — | — |
| 2025-01-30 | $37.41 | $80.18 | 693,400 | — | — |
| 2025-01-29 | $37.35 | $80.05 | 922,000 | — | — |
| 2025-01-28 | $37.59 | $80.57 | 869,700 | — | — |
| 2025-01-27 | $37.64 | $80.67 | 1,910,200 | — | — |
| 2025-01-24 | $36.56 | $78.36 | 846,500 | — | — |
| 2025-01-23 | $36.57 | $78.38 | 1,041,500 | — | — |
| 2025-01-22 | $37.87 | $81.17 | 1,172,100 | — | — |
| 2025-01-21 | $38.27 | $82.02 | 1,074,500 | — | — |
| 2025-01-17 | $37.87 | $81.17 | 706,200 | — | — |
| 2025-01-16 | $37.60 | $80.59 | 502,400 | — | — |
| 2025-01-15 | $38.12 | $81.70 | 606,500 | — | — |
| 2025-01-14 | $37.73 | $80.87 | 1,661,800 | — | — |
| 2025-01-13 | $35.68 | $76.47 | 746,900 | — | — |
| 2025-01-10 | $34.96 | $74.93 | 968,800 | — | — |
| 2025-01-08 | $36.50 | $78.23 | 698,000 | — | — |
| 2025-01-07 | $36.53 | $78.29 | 1,179,400 | — | — |
| 2025-01-06 | $36.99 | $79.28 | 1,401,900 | — | — |
| 2025-01-03 | $37.22 | $79.77 | 575,900 | — | — |
| 2025-01-02 | $36.95 | $79.19 | 563,400 | — | — |