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
- 1993-06-11 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 | $36.21 | $51.01 | 157,500 | — | — |
| 2025-12-30 | $36.78 | $51.82 | 114,000 | — | — |
| 2025-12-29 | $36.90 | $51.99 | 132,300 | — | — |
| 2025-12-26 | $36.24 | $51.06 | 110,200 | — | — |
| 2025-12-24 | $36.14 | $50.91 | 59,500 | — | — |
| 2025-12-23 | $36.26 | $51.08 | 144,300 | — | — |
| 2025-12-22 | $36.23 | $51.04 | 126,000 | — | — |
| 2025-12-19 | $36.51 | $51.44 | 305,700 | — | — |
| 2025-12-18 | $37.00 | $52.13 | 116,700 | — | — |
| 2025-12-17 | $36.89 | $51.97 | 125,000 | — | — |
| 2025-12-16 | $36.90 | $51.99 | 170,500 | — | — |
| 2025-12-15 | $36.22 | $51.03 | 191,700 | — | — |
| 2025-12-12 | $36.57 | $51.52 | 275,400 | — | — |
| 2025-12-11 | $36.61 | $51.58 | 251,300 | — | — |
| 2025-12-10 | $35.15 | $49.52 | 227,500 | — | — |
| 2025-12-09 | $34.63 | $48.79 | 118,400 | — | — |
| 2025-12-08 | $34.27 | $48.28 | 139,600 | — | — |
| 2025-12-05 | $34.53 | $48.65 | 104,300 | — | — |
| 2025-12-04 | $34.91 | $49.18 | 118,000 | — | — |
| 2025-12-03 | $35.48 | $49.99 | 174,500 | — | — |
| 2025-12-02 | $35.03 | $49.35 | 122,400 | — | — |
| 2025-12-01 | $34.68 | $48.86 | 251,800 | — | — |
| 2025-11-28 | $35.09 | $49.44 | 72,100 | — | — |
| 2025-11-26 | $35.31 | $49.75 | 142,700 | — | — |
| 2025-11-25 | $35.48 | $49.99 | 227,900 | — | — |
| 2025-11-24 | $34.95 | $49.24 | 197,700 | — | — |
| 2025-11-21 | $34.86 | $49.11 | 338,300 | — | — |
| 2025-11-20 | $34.22 | $48.10 | 377,400 | — | — |
| 2025-11-19 | $34.82 | $48.94 | 270,600 | — | — |
| 2025-11-18 | $35.71 | $50.19 | 190,500 | — | — |
| 2025-11-17 | $35.03 | $49.24 | 327,000 | — | — |
| 2025-11-14 | $35.60 | $50.04 | 213,900 | — | — |
| 2025-11-13 | $35.17 | $49.43 | 193,300 | — | — |
| 2025-11-12 | $34.85 | $48.98 | 338,500 | — | — |
| 2025-11-11 | $34.69 | $48.76 | 272,200 | — | — |
| 2025-11-10 | $34.84 | $48.97 | 355,000 | — | — |
| 2025-11-07 | $33.31 | $46.82 | 408,400 | — | — |
| 2025-11-06 | $34.95 | $49.12 | 609,200 | — | — |
| 2025-11-05 | $40.72 | $57.23 | 511,700 | — | — |
| 2025-11-04 | $40.24 | $56.56 | 189,800 | — | — |
| 2025-11-03 | $40.62 | $57.09 | 257,600 | — | — |
| 2025-10-31 | $40.47 | $56.88 | 267,500 | — | — |
| 2025-10-30 | $40.30 | $56.64 | 162,000 | — | — |
| 2025-10-29 | $40.30 | $56.64 | 261,500 | — | — |
| 2025-10-28 | $41.37 | $58.15 | 127,300 | — | — |
| 2025-10-27 | $41.53 | $58.37 | 155,600 | — | — |
| 2025-10-24 | $42.00 | $59.03 | 219,900 | — | — |
| 2025-10-23 | $41.68 | $58.58 | 187,300 | — | — |
| 2025-10-22 | $41.62 | $58.50 | 183,100 | — | — |
| 2025-10-21 | $41.90 | $58.89 | 226,600 | — | — |
| 2025-10-20 | $41.68 | $58.58 | 239,700 | — | — |
| 2025-10-17 | $41.62 | $58.50 | 196,300 | — | — |
| 2025-10-16 | $42.15 | $59.24 | 158,500 | — | — |
| 2025-10-15 | $42.97 | $60.40 | 121,600 | — | — |
| 2025-10-14 | $43.10 | $60.58 | 137,000 | — | — |
| 2025-10-13 | $42.85 | $60.23 | 120,300 | — | — |
| 2025-10-10 | $42.68 | $59.99 | 152,800 | — | — |
| 2025-10-09 | $43.57 | $61.24 | 146,400 | — | — |
| 2025-10-08 | $44.53 | $62.59 | 124,900 | — | — |
| 2025-10-07 | $44.44 | $62.46 | 190,300 | — | — |
| 2025-10-06 | $44.46 | $62.49 | 142,400 | — | — |
| 2025-10-03 | $44.89 | $63.09 | 121,400 | — | — |
| 2025-10-02 | $44.32 | $62.29 | 115,300 | — | — |
| 2025-10-01 | $44.48 | $62.52 | 152,100 | — | — |
| 2025-09-30 | $44.32 | $62.29 | 160,700 | — | — |
| 2025-09-29 | $44.36 | $62.35 | 106,600 | — | — |
| 2025-09-26 | $44.73 | $62.87 | 144,600 | — | — |
| 2025-09-25 | $44.00 | $61.84 | 132,000 | — | — |
| 2025-09-24 | $45.00 | $63.25 | 130,700 | — | — |
| 2025-09-23 | $45.35 | $63.74 | 159,100 | — | — |
| 2025-09-22 | $46.24 | $64.99 | 160,500 | — | — |
| 2025-09-19 | $46.13 | $64.84 | 285,500 | — | — |
| 2025-09-18 | $46.91 | $65.93 | 136,000 | — | — |
| 2025-09-17 | $46.48 | $65.33 | 160,500 | — | — |
| 2025-09-16 | $46.51 | $65.37 | 147,800 | — | — |
| 2025-09-15 | $46.81 | $65.79 | 132,000 | — | — |
| 2025-09-12 | $46.84 | $65.83 | 175,800 | — | — |
| 2025-09-11 | $47.31 | $66.50 | 123,000 | — | — |
| 2025-09-10 | $46.06 | $64.74 | 166,100 | — | — |
| 2025-09-09 | $47.03 | $66.10 | 147,000 | — | — |
| 2025-09-08 | $47.60 | $66.90 | 113,400 | — | — |
| 2025-09-05 | $48.14 | $67.66 | 123,400 | — | — |
| 2025-09-04 | $49.17 | $69.11 | 232,000 | — | — |
| 2025-09-03 | $48.55 | $68.24 | 137,500 | — | — |
| 2025-09-02 | $48.75 | $68.52 | 137,500 | — | — |
| 2025-08-29 | $48.80 | $68.59 | 299,700 | — | — |
| 2025-08-28 | $48.54 | $68.22 | 115,200 | — | — |
| 2025-08-27 | $48.48 | $68.14 | 180,500 | — | — |
| 2025-08-26 | $49.08 | $68.98 | 189,800 | — | — |
| 2025-08-25 | $48.68 | $68.42 | 281,600 | — | — |
| 2025-08-22 | $48.77 | $68.55 | 214,200 | — | — |
| 2025-08-21 | $46.27 | $64.92 | 104,100 | — | — |
| 2025-08-20 | $46.37 | $65.06 | 110,400 | — | — |
| 2025-08-19 | $46.43 | $65.15 | 110,400 | — | — |
| 2025-08-18 | $46.41 | $65.12 | 96,400 | — | — |
| 2025-08-15 | $46.03 | $64.58 | 155,100 | — | — |
| 2025-08-14 | $46.69 | $65.51 | 136,700 | — | — |
| 2025-08-13 | $47.76 | $67.01 | 141,600 | — | — |
| 2025-08-12 | $47.29 | $66.35 | 155,200 | — | — |
| 2025-08-11 | $46.52 | $65.27 | 167,200 | — | — |
| 2025-08-08 | $47.15 | $66.16 | 187,800 | — | — |
| 2025-08-07 | $46.87 | $65.76 | 323,700 | — | — |
| 2025-08-06 | $44.39 | $62.28 | 140,100 | — | — |
| 2025-08-05 | $44.47 | $62.40 | 142,500 | — | — |
| 2025-08-04 | $44.23 | $62.06 | 136,000 | — | — |
| 2025-08-01 | $44.04 | $61.79 | 184,300 | — | — |
| 2025-07-31 | $45.97 | $64.50 | 213,000 | — | — |
| 2025-07-30 | $46.54 | $65.30 | 150,800 | — | — |
| 2025-07-29 | $46.08 | $64.65 | 176,000 | — | — |
| 2025-07-28 | $46.52 | $65.27 | 217,000 | — | — |
| 2025-07-25 | $45.70 | $64.12 | 161,800 | — | — |
| 2025-07-24 | $45.85 | $64.33 | 137,000 | — | — |
| 2025-07-23 | $45.53 | $63.88 | 160,500 | — | — |
| 2025-07-22 | $44.63 | $62.62 | 139,800 | — | — |
| 2025-07-21 | $43.70 | $61.32 | 104,600 | — | — |
| 2025-07-18 | $43.63 | $61.22 | 128,100 | — | — |
| 2025-07-17 | $43.65 | $61.25 | 262,200 | — | — |
| 2025-07-16 | $43.11 | $60.49 | 141,700 | — | — |
| 2025-07-15 | $42.83 | $60.09 | 204,700 | — | — |
| 2025-07-14 | $43.61 | $61.19 | 132,300 | — | — |
| 2025-07-11 | $43.05 | $60.40 | 213,300 | — | — |
| 2025-07-10 | $43.06 | $60.42 | 176,400 | — | — |
| 2025-07-09 | $42.79 | $60.04 | 105,900 | — | — |
| 2025-07-08 | $42.73 | $59.95 | 171,600 | — | — |
| 2025-07-07 | $42.51 | $59.65 | 165,200 | — | — |
| 2025-07-03 | $43.17 | $60.57 | 69,900 | — | — |
| 2025-07-02 | $42.79 | $60.04 | 172,700 | — | — |
| 2025-07-01 | $42.65 | $59.84 | 132,900 | — | — |
| 2025-06-30 | $41.69 | $58.50 | 185,700 | — | — |
| 2025-06-27 | $41.89 | $58.78 | 477,300 | — | — |
| 2025-06-26 | $41.75 | $58.58 | 126,700 | — | — |
| 2025-06-25 | $41.45 | $58.16 | 133,400 | — | — |
| 2025-06-24 | $42.07 | $59.03 | 115,700 | — | — |
| 2025-06-23 | $41.96 | $58.87 | 138,600 | — | — |
| 2025-06-20 | $40.86 | $57.33 | 220,500 | — | — |
| 2025-06-18 | $41.41 | $58.10 | 96,300 | — | — |
| 2025-06-17 | $41.15 | $57.74 | 112,400 | — | — |
| 2025-06-16 | $41.55 | $58.30 | 123,700 | — | — |
| 2025-06-13 | $41.29 | $57.93 | 271,400 | — | — |
| 2025-06-12 | $41.96 | $58.87 | 157,100 | — | — |
| 2025-06-11 | $41.53 | $58.27 | 129,300 | — | — |
| 2025-06-10 | $42.29 | $59.34 | 109,100 | — | — |
| 2025-06-09 | $42.10 | $59.07 | 90,200 | — | — |
| 2025-06-06 | $42.29 | $59.34 | 90,100 | — | — |
| 2025-06-05 | $41.97 | $58.89 | 113,900 | — | — |
| 2025-06-04 | $41.83 | $58.69 | 142,400 | — | — |
| 2025-06-03 | $41.69 | $58.50 | 100,600 | — | — |
| 2025-06-02 | $41.47 | $58.19 | 103,600 | — | — |
| 2025-05-30 | $41.33 | $57.99 | 240,000 | — | — |
| 2025-05-29 | $41.77 | $58.61 | 104,400 | — | — |
| 2025-05-28 | $41.42 | $58.12 | 123,100 | — | — |
| 2025-05-27 | $41.96 | $58.87 | 74,900 | — | — |
| 2025-05-23 | $41.09 | $57.65 | 110,700 | — | — |
| 2025-05-22 | $41.40 | $57.98 | 97,400 | — | — |
| 2025-05-21 | $41.60 | $58.26 | 96,700 | — | — |
| 2025-05-20 | $42.44 | $59.43 | 92,800 | — | — |
| 2025-05-19 | $42.61 | $59.67 | 123,700 | — | — |
| 2025-05-16 | $42.42 | $59.40 | 217,700 | — | — |
| 2025-05-15 | $42.35 | $59.31 | 213,100 | — | — |
| 2025-05-14 | $41.59 | $58.24 | 173,300 | — | — |
| 2025-05-13 | $41.71 | $58.41 | 192,000 | — | — |
| 2025-05-12 | $41.45 | $58.05 | 134,000 | — | — |
| 2025-05-09 | $40.45 | $56.65 | 139,500 | — | — |
| 2025-05-08 | $40.42 | $56.60 | 241,900 | — | — |
| 2025-05-07 | $40.77 | $57.09 | 187,200 | — | — |
| 2025-05-06 | $41.38 | $57.95 | 161,500 | — | — |
| 2025-05-05 | $41.92 | $58.70 | 178,100 | — | — |
| 2025-05-02 | $42.02 | $58.84 | 184,700 | — | — |
| 2025-05-01 | $40.78 | $57.11 | 174,900 | — | — |
| 2025-04-30 | $40.56 | $56.80 | 245,800 | — | — |
| 2025-04-29 | $40.51 | $56.73 | 157,300 | — | — |
| 2025-04-28 | $40.76 | $57.08 | 169,900 | — | — |
| 2025-04-25 | $40.53 | $56.76 | 93,400 | — | — |
| 2025-04-24 | $40.44 | $56.63 | 140,100 | — | — |
| 2025-04-23 | $40.35 | $56.51 | 134,200 | — | — |
| 2025-04-22 | $40.11 | $56.17 | 143,100 | — | — |
| 2025-04-21 | $38.99 | $54.60 | 174,200 | — | — |
| 2025-04-17 | $40.74 | $57.05 | 207,800 | — | — |
| 2025-04-16 | $40.68 | $56.97 | 161,100 | — | — |
| 2025-04-15 | $40.44 | $56.63 | 230,800 | — | — |
| 2025-04-14 | $40.00 | $56.02 | 193,100 | — | — |
| 2025-04-11 | $39.84 | $55.79 | 178,800 | — | — |
| 2025-04-10 | $39.39 | $55.16 | 182,000 | — | — |
| 2025-04-09 | $39.74 | $55.65 | 172,500 | — | — |
| 2025-04-08 | $38.05 | $53.28 | 174,500 | — | — |
| 2025-04-07 | $39.24 | $54.95 | 373,500 | — | — |
| 2025-04-04 | $39.47 | $55.27 | 128,100 | — | — |
| 2025-04-03 | $40.62 | $56.88 | 155,200 | — | — |
| 2025-04-02 | $41.41 | $57.99 | 103,900 | — | — |
| 2025-04-01 | $41.53 | $58.16 | 129,800 | — | — |
| 2025-03-31 | $41.15 | $57.63 | 148,500 | — | — |
| 2025-03-28 | $41.21 | $57.71 | 109,300 | — | — |
| 2025-03-27 | $41.81 | $58.55 | 100,000 | — | — |
| 2025-03-26 | $41.62 | $58.28 | 131,500 | — | — |
| 2025-03-25 | $41.29 | $57.82 | 89,800 | — | — |
| 2025-03-24 | $41.58 | $58.23 | 115,800 | — | — |
| 2025-03-21 | $40.82 | $57.16 | 235,800 | — | — |
| 2025-03-20 | $40.98 | $57.39 | 120,800 | — | — |
| 2025-03-19 | $41.10 | $57.56 | 169,500 | — | — |
| 2025-03-18 | $39.86 | $55.82 | 163,900 | — | — |
| 2025-03-17 | $39.79 | $55.72 | 95,000 | — | — |
| 2025-03-14 | $39.83 | $55.78 | 153,800 | — | — |
| 2025-03-13 | $39.59 | $55.33 | 95,900 | — | — |
| 2025-03-12 | $39.81 | $55.64 | 156,000 | — | — |
| 2025-03-11 | $39.56 | $55.29 | 154,600 | — | — |
| 2025-03-10 | $39.11 | $54.66 | 168,000 | — | — |
| 2025-03-07 | $39.89 | $55.75 | 164,200 | — | — |
| 2025-03-06 | $39.44 | $55.12 | 133,100 | — | — |
| 2025-03-05 | $39.23 | $54.83 | 143,200 | — | — |
| 2025-03-04 | $39.00 | $54.50 | 142,200 | — | — |
| 2025-03-03 | $40.18 | $56.15 | 167,100 | — | — |
| 2025-02-28 | $40.25 | $56.25 | 125,300 | — | — |
| 2025-02-27 | $40.29 | $56.31 | 162,200 | — | — |
| 2025-02-26 | $40.50 | $56.60 | 209,600 | — | — |
| 2025-02-25 | $40.35 | $56.39 | 207,300 | — | — |
| 2025-02-24 | $40.01 | $55.92 | 135,000 | — | — |
| 2025-02-21 | $40.14 | $56.10 | 159,300 | — | — |
| 2025-02-20 | $40.82 | $57.05 | 141,700 | — | — |
| 2025-02-19 | $41.50 | $58.00 | 94,800 | — | — |
| 2025-02-18 | $41.52 | $58.03 | 134,100 | — | — |
| 2025-02-14 | $42.11 | $58.85 | 101,400 | — | — |
| 2025-02-13 | $42.53 | $59.44 | 130,300 | — | — |
| 2025-02-12 | $42.21 | $58.99 | 91,200 | — | — |
| 2025-02-11 | $42.82 | $59.84 | 73,900 | — | — |
| 2025-02-10 | $42.86 | $59.90 | 193,900 | — | — |
| 2025-02-07 | $42.38 | $59.23 | 70,400 | — | — |
| 2025-02-06 | $43.27 | $60.47 | 102,000 | — | — |
| 2025-02-05 | $43.71 | $61.09 | 95,300 | — | — |
| 2025-02-04 | $43.29 | $60.50 | 75,100 | — | — |
| 2025-02-03 | $42.80 | $59.82 | 81,200 | — | — |
| 2025-01-31 | $43.33 | $60.56 | 85,700 | — | — |
| 2025-01-30 | $43.57 | $60.89 | 51,800 | — | — |
| 2025-01-29 | $43.54 | $60.85 | 44,900 | — | — |
| 2025-01-28 | $43.49 | $60.78 | 120,300 | — | — |
| 2025-01-27 | $43.85 | $61.28 | 65,700 | — | — |
| 2025-01-24 | $43.54 | $60.85 | 59,700 | — | — |
| 2025-01-23 | $43.70 | $61.07 | 62,900 | — | — |
| 2025-01-22 | $43.96 | $61.44 | 92,600 | — | — |
| 2025-01-21 | $44.37 | $62.01 | 103,600 | — | — |
| 2025-01-17 | $43.86 | $61.30 | 127,900 | — | — |
| 2025-01-16 | $43.94 | $61.41 | 93,200 | — | — |
| 2025-01-15 | $43.06 | $60.18 | 83,600 | — | — |
| 2025-01-14 | $42.59 | $59.52 | 51,200 | — | — |
| 2025-01-13 | $41.78 | $58.39 | 62,600 | — | — |
| 2025-01-10 | $41.34 | $57.78 | 77,900 | — | — |
| 2025-01-08 | $41.88 | $58.53 | 67,700 | — | — |
| 2025-01-07 | $41.36 | $57.80 | 98,500 | — | — |
| 2025-01-06 | $42.17 | $58.93 | 94,600 | — | — |
| 2025-01-03 | $42.81 | $59.83 | 72,300 | — | — |
| 2025-01-02 | $42.98 | $60.07 | 78,900 | — | — |