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
- 1993-08-19 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 | $31.53 | $202.56 | 76,700 | — | — |
| 2025-12-30 | $31.57 | $202.82 | 66,000 | — | — |
| 2025-12-29 | $31.55 | $202.69 | 54,600 | — | — |
| 2025-12-26 | $31.55 | $202.69 | 35,000 | — | — |
| 2025-12-24 | $31.56 | $202.76 | 50,900 | — | — |
| 2025-12-23 | $31.07 | $199.61 | 72,200 | — | — |
| 2025-12-22 | $31.37 | $201.54 | 94,600 | — | — |
| 2025-12-19 | $31.39 | $201.66 | 121,700 | — | — |
| 2025-12-18 | $31.93 | $205.13 | 66,500 | — | — |
| 2025-12-17 | $32.10 | $206.23 | 72,800 | — | — |
| 2025-12-16 | $31.66 | $203.40 | 100,600 | — | — |
| 2025-12-15 | $32.19 | $206.80 | 124,000 | — | — |
| 2025-12-12 | $31.80 | $204.30 | 107,100 | — | — |
| 2025-12-11 | $31.27 | $200.89 | 70,300 | — | — |
| 2025-12-10 | $31.11 | $199.87 | 102,600 | — | — |
| 2025-12-09 | $30.77 | $197.68 | 81,300 | — | — |
| 2025-12-08 | $30.32 | $194.79 | 70,600 | — | — |
| 2025-12-05 | $30.25 | $194.34 | 55,800 | — | — |
| 2025-12-04 | $29.92 | $192.22 | 68,200 | — | — |
| 2025-12-03 | $30.58 | $196.46 | 42,900 | — | — |
| 2025-12-02 | $30.30 | $194.66 | 89,100 | — | — |
| 2025-12-01 | $30.77 | $197.68 | 63,700 | — | — |
| 2025-11-28 | $31.10 | $199.80 | 39,300 | — | — |
| 2025-11-26 | $31.13 | $199.99 | 99,300 | — | — |
| 2025-11-25 | $31.14 | $200.06 | 90,800 | — | — |
| 2025-11-24 | $30.56 | $196.33 | 72,700 | — | — |
| 2025-11-21 | $30.94 | $198.77 | 64,300 | — | — |
| 2025-11-20 | $30.52 | $196.07 | 64,600 | — | — |
| 2025-11-19 | $30.47 | $195.75 | 51,600 | — | — |
| 2025-11-18 | $30.35 | $194.98 | 79,000 | — | — |
| 2025-11-17 | $29.82 | $191.58 | 54,500 | — | — |
| 2025-11-14 | $30.24 | $194.28 | 58,400 | — | — |
| 2025-11-13 | $29.90 | $192.09 | 58,100 | — | — |
| 2025-11-12 | $29.62 | $190.29 | 97,700 | — | — |
| 2025-11-11 | $30.21 | $194.08 | 46,100 | — | — |
| 2025-11-10 | $29.79 | $191.38 | 65,100 | — | — |
| 2025-11-07 | $30.59 | $196.52 | 103,500 | — | — |
| 2025-11-06 | $29.88 | $191.96 | 71,300 | — | — |
| 2025-11-05 | $29.77 | $191.26 | 95,000 | — | — |
| 2025-11-04 | $29.70 | $190.81 | 61,700 | — | — |
| 2025-11-03 | $29.64 | $190.42 | 97,400 | — | — |
| 2025-10-31 | $29.61 | $190.23 | 115,200 | — | — |
| 2025-10-30 | $29.98 | $192.61 | 78,100 | — | — |
| 2025-10-29 | $29.75 | $191.13 | 94,900 | — | — |
| 2025-10-28 | $30.27 | $194.47 | 41,700 | — | — |
| 2025-10-27 | $30.80 | $197.87 | 75,400 | — | — |
| 2025-10-24 | $31.10 | $199.80 | 54,200 | — | — |
| 2025-10-23 | $31.10 | $199.80 | 62,600 | — | — |
| 2025-10-22 | $30.90 | $198.52 | 41,100 | — | — |
| 2025-10-21 | $30.57 | $196.40 | 60,400 | — | — |
| 2025-10-20 | $30.23 | $194.21 | 57,200 | — | — |
| 2025-10-17 | $29.99 | $192.67 | 68,200 | — | — |
| 2025-10-16 | $29.96 | $192.48 | 78,200 | — | — |
| 2025-10-15 | $30.29 | $194.60 | 81,100 | — | — |
| 2025-10-14 | $30.60 | $192.80 | 101,000 | — | — |
| 2025-10-13 | $30.41 | $191.60 | 82,500 | — | — |
| 2025-10-10 | $30.27 | $190.72 | 82,500 | — | — |
| 2025-10-09 | $30.59 | $192.74 | 54,500 | — | — |
| 2025-10-08 | $30.76 | $193.81 | 60,600 | — | — |
| 2025-10-07 | $30.85 | $194.37 | 120,000 | — | — |
| 2025-10-06 | $31.58 | $198.97 | 94,300 | — | — |
| 2025-10-03 | $31.55 | $198.78 | 66,300 | — | — |
| 2025-10-02 | $31.36 | $197.59 | 70,600 | — | — |
| 2025-10-01 | $31.92 | $201.12 | 47,700 | — | — |
| 2025-09-30 | $31.87 | $200.80 | 60,700 | — | — |
| 2025-09-29 | $31.36 | $197.59 | 65,100 | — | — |
| 2025-09-26 | $31.95 | $201.30 | 79,200 | — | — |
| 2025-09-25 | $31.67 | $199.54 | 71,100 | — | — |
| 2025-09-24 | $31.71 | $199.79 | 92,100 | — | — |
| 2025-09-23 | $31.62 | $199.22 | 64,700 | — | — |
| 2025-09-22 | $31.85 | $200.67 | 86,800 | — | — |
| 2025-09-19 | $31.74 | $199.98 | 135,800 | — | — |
| 2025-09-18 | $32.36 | $203.89 | 47,100 | — | — |
| 2025-09-17 | $31.99 | $201.56 | 64,000 | — | — |
| 2025-09-16 | $31.83 | $200.55 | 57,700 | — | — |
| 2025-09-15 | $32.21 | $202.94 | 56,600 | — | — |
| 2025-09-12 | $32.22 | $203.01 | 47,200 | — | — |
| 2025-09-11 | $32.39 | $204.08 | 63,000 | — | — |
| 2025-09-10 | $31.97 | $201.43 | 71,400 | — | — |
| 2025-09-09 | $32.51 | $204.83 | 60,700 | — | — |
| 2025-09-08 | $32.60 | $205.40 | 103,100 | — | — |
| 2025-09-05 | $33.31 | $209.87 | 66,400 | — | — |
| 2025-09-04 | $33.42 | $210.57 | 67,400 | — | — |
| 2025-09-03 | $33.35 | $210.12 | 73,900 | — | — |
| 2025-09-02 | $33.45 | $210.75 | 80,600 | — | — |
| 2025-08-29 | $34.17 | $215.29 | 44,000 | — | — |
| 2025-08-28 | $33.84 | $213.21 | 46,100 | — | — |
| 2025-08-27 | $34.00 | $214.22 | 31,800 | — | — |
| 2025-08-26 | $33.76 | $212.71 | 48,500 | — | — |
| 2025-08-25 | $33.59 | $211.64 | 31,700 | — | — |
| 2025-08-22 | $34.00 | $214.22 | 77,300 | — | — |
| 2025-08-21 | $33.12 | $208.68 | 41,800 | — | — |
| 2025-08-20 | $33.03 | $208.11 | 51,400 | — | — |
| 2025-08-19 | $33.39 | $210.38 | 40,900 | — | — |
| 2025-08-18 | $32.57 | $205.21 | 58,100 | — | — |
| 2025-08-15 | $32.65 | $205.71 | 62,600 | — | — |
| 2025-08-14 | $32.60 | $205.40 | 74,300 | — | — |
| 2025-08-13 | $32.94 | $207.54 | 65,300 | — | — |
| 2025-08-12 | $33.13 | $208.74 | 67,600 | — | — |
| 2025-08-11 | $32.71 | $206.09 | 56,400 | — | — |
| 2025-08-08 | $32.70 | $206.03 | 59,300 | — | — |
| 2025-08-07 | $32.72 | $206.16 | 61,900 | — | — |
| 2025-08-06 | $32.17 | $202.69 | 50,700 | — | — |
| 2025-08-05 | $32.26 | $203.26 | 42,700 | — | — |
| 2025-08-04 | $32.00 | $201.62 | 56,000 | — | — |
| 2025-08-01 | $31.73 | $199.92 | 81,200 | — | — |
| 2025-07-31 | $32.22 | $203.01 | 145,900 | — | — |
| 2025-07-30 | $32.30 | $203.51 | 58,700 | — | — |
| 2025-07-29 | $32.81 | $206.72 | 39,100 | — | — |
| 2025-07-28 | $32.65 | $205.71 | 45,200 | — | — |
| 2025-07-25 | $33.11 | $208.61 | 44,200 | — | — |
| 2025-07-24 | $32.99 | $207.86 | 36,700 | — | — |
| 2025-07-23 | $33.42 | $210.57 | 52,400 | — | — |
| 2025-07-22 | $33.22 | $209.31 | 51,800 | — | — |
| 2025-07-21 | $33.11 | $208.61 | 60,700 | — | — |
| 2025-07-18 | $32.88 | $207.16 | 57,100 | — | — |
| 2025-07-17 | $33.00 | $207.92 | 67,100 | — | — |
| 2025-07-16 | $33.48 | $210.94 | 61,600 | — | — |
| 2025-07-15 | $33.19 | $209.12 | 63,800 | — | — |
| 2025-07-14 | $35.16 | $217.81 | 81,100 | — | — |
| 2025-07-11 | $35.03 | $217.01 | 50,200 | — | — |
| 2025-07-10 | $35.00 | $216.82 | 51,900 | — | — |
| 2025-07-09 | $34.57 | $214.16 | 41,200 | — | — |
| 2025-07-08 | $34.42 | $213.23 | 52,200 | — | — |
| 2025-07-07 | $34.69 | $214.90 | 70,400 | — | — |
| 2025-07-03 | $35.31 | $218.74 | 50,400 | — | — |
| 2025-07-02 | $35.16 | $217.81 | 67,900 | — | — |
| 2025-07-01 | $34.70 | $214.96 | 95,500 | — | — |
| 2025-06-30 | $34.14 | $211.49 | 114,900 | — | — |
| 2025-06-27 | $34.11 | $211.31 | 267,800 | — | — |
| 2025-06-26 | $34.32 | $212.61 | 43,500 | — | — |
| 2025-06-25 | $33.85 | $209.70 | 50,700 | — | — |
| 2025-06-24 | $34.88 | $216.08 | 35,600 | — | — |
| 2025-06-23 | $35.25 | $218.37 | 39,000 | — | — |
| 2025-06-20 | $34.56 | $214.09 | 137,000 | — | — |
| 2025-06-18 | $34.93 | $216.39 | 49,800 | — | — |
| 2025-06-17 | $34.58 | $214.22 | 38,400 | — | — |
| 2025-06-16 | $34.57 | $214.16 | 51,800 | — | — |
| 2025-06-13 | $34.21 | $211.93 | 30,000 | — | — |
| 2025-06-12 | $34.92 | $216.32 | 42,400 | — | — |
| 2025-06-11 | $34.90 | $216.20 | 34,300 | — | — |
| 2025-06-10 | $35.15 | $217.75 | 52,600 | — | — |
| 2025-06-09 | $34.89 | $216.14 | 40,100 | — | — |
| 2025-06-06 | $34.35 | $212.79 | 36,900 | — | — |
| 2025-06-05 | $34.14 | $211.49 | 73,400 | — | — |
| 2025-06-04 | $34.63 | $214.53 | 90,300 | — | — |
| 2025-06-03 | $34.13 | $211.43 | 36,300 | — | — |
| 2025-06-02 | $34.30 | $212.48 | 105,500 | — | — |
| 2025-05-30 | $33.68 | $208.64 | 60,600 | — | — |
| 2025-05-29 | $33.81 | $209.45 | 57,100 | — | — |
| 2025-05-28 | $33.03 | $204.62 | 44,100 | — | — |
| 2025-05-27 | $33.32 | $206.41 | 55,500 | — | — |
| 2025-05-23 | $32.61 | $202.01 | 46,500 | — | — |
| 2025-05-22 | $32.58 | $201.83 | 53,800 | — | — |
| 2025-05-21 | $32.88 | $203.69 | 40,100 | — | — |
| 2025-05-20 | $33.81 | $209.45 | 52,500 | — | — |
| 2025-05-19 | $34.37 | $212.92 | 44,000 | — | — |
| 2025-05-16 | $34.39 | $213.04 | 88,600 | — | — |
| 2025-05-15 | $33.49 | $207.47 | 40,500 | — | — |
| 2025-05-14 | $32.91 | $203.87 | 51,400 | — | — |
| 2025-05-13 | $33.47 | $207.34 | 48,900 | — | — |
| 2025-05-12 | $33.44 | $207.16 | 52,000 | — | — |
| 2025-05-09 | $33.03 | $204.62 | 28,300 | — | — |
| 2025-05-08 | $32.89 | $203.75 | 36,400 | — | — |
| 2025-05-07 | $32.82 | $203.32 | 41,000 | — | — |
| 2025-05-06 | $32.97 | $204.24 | 32,100 | — | — |
| 2025-05-05 | $33.02 | $204.55 | 49,700 | — | — |
| 2025-05-02 | $33.41 | $206.97 | 34,800 | — | — |
| 2025-05-01 | $32.76 | $202.94 | 64,400 | — | — |
| 2025-04-30 | $32.70 | $202.57 | 53,400 | — | — |
| 2025-04-29 | $32.59 | $201.89 | 56,400 | — | — |
| 2025-04-28 | $33.10 | $205.05 | 45,800 | — | — |
| 2025-04-25 | $32.55 | $201.64 | 33,600 | — | — |
| 2025-04-24 | $32.60 | $201.95 | 40,900 | — | — |
| 2025-04-23 | $32.91 | $203.87 | 45,500 | — | — |
| 2025-04-22 | $33.09 | $204.99 | 41,400 | — | — |
| 2025-04-21 | $32.72 | $202.70 | 50,300 | — | — |
| 2025-04-17 | $33.12 | $205.17 | 46,500 | — | — |
| 2025-04-16 | $32.74 | $202.82 | 54,100 | — | — |
| 2025-04-15 | $33.00 | $204.43 | 39,300 | — | — |
| 2025-04-14 | $33.39 | $203.19 | 63,900 | — | — |
| 2025-04-11 | $32.85 | $199.91 | 71,200 | — | — |
| 2025-04-10 | $32.32 | $196.68 | 71,200 | — | — |
| 2025-04-09 | $33.52 | $203.98 | 91,000 | — | — |
| 2025-04-08 | $32.21 | $196.01 | 70,500 | — | — |
| 2025-04-07 | $33.05 | $201.12 | 96,300 | — | — |
| 2025-04-04 | $34.28 | $208.61 | 66,300 | — | — |
| 2025-04-03 | $35.68 | $217.13 | 65,400 | — | — |
| 2025-04-02 | $36.42 | $221.63 | 41,400 | — | — |
| 2025-04-01 | $36.35 | $221.20 | 55,800 | — | — |
| 2025-03-31 | $36.07 | $219.50 | 89,700 | — | — |
| 2025-03-28 | $36.04 | $219.32 | 34,200 | — | — |
| 2025-03-27 | $35.88 | $218.34 | 39,800 | — | — |
| 2025-03-26 | $35.94 | $218.71 | 34,600 | — | — |
| 2025-03-25 | $35.47 | $215.85 | 39,800 | — | — |
| 2025-03-24 | $36.15 | $219.99 | 36,300 | — | — |
| 2025-03-21 | $35.79 | $217.80 | 125,200 | — | — |
| 2025-03-20 | $35.96 | $218.83 | 40,800 | — | — |
| 2025-03-19 | $36.06 | $219.44 | 47,800 | — | — |
| 2025-03-18 | $36.27 | $220.72 | 37,900 | — | — |
| 2025-03-17 | $36.10 | $219.68 | 39,800 | — | — |
| 2025-03-14 | $36.13 | $219.87 | 27,700 | — | — |
| 2025-03-13 | $35.74 | $217.49 | 48,900 | — | — |
| 2025-03-12 | $36.26 | $220.66 | 50,700 | — | — |
| 2025-03-11 | $36.85 | $224.25 | 62,200 | — | — |
| 2025-03-10 | $37.27 | $226.80 | 68,700 | — | — |
| 2025-03-07 | $37.05 | $225.46 | 85,600 | — | — |
| 2025-03-06 | $36.08 | $219.56 | 47,700 | — | — |
| 2025-03-05 | $36.49 | $222.06 | 49,400 | — | — |
| 2025-03-04 | $36.47 | $221.93 | 83,600 | — | — |
| 2025-03-03 | $36.75 | $223.64 | 64,100 | — | — |
| 2025-02-28 | $37.45 | $227.90 | 58,600 | — | — |
| 2025-02-27 | $36.85 | $224.25 | 42,300 | — | — |
| 2025-02-26 | $36.80 | $223.94 | 36,300 | — | — |
| 2025-02-25 | $36.97 | $224.98 | 78,600 | — | — |
| 2025-02-24 | $36.12 | $219.80 | 59,200 | — | — |
| 2025-02-21 | $35.79 | $217.80 | 58,200 | — | — |
| 2025-02-20 | $36.02 | $219.20 | 45,700 | — | — |
| 2025-02-19 | $35.96 | $218.83 | 58,600 | — | — |
| 2025-02-18 | $36.44 | $221.75 | 41,300 | — | — |
| 2025-02-14 | $36.34 | $221.14 | 40,400 | — | — |
| 2025-02-13 | $37.24 | $226.62 | 26,900 | — | — |
| 2025-02-12 | $36.86 | $224.31 | 28,200 | — | — |
| 2025-02-11 | $36.95 | $224.86 | 28,200 | — | — |
| 2025-02-10 | $36.42 | $221.63 | 39,900 | — | — |
| 2025-02-07 | $36.83 | $224.13 | 33,800 | — | — |
| 2025-02-06 | $37.07 | $225.59 | 23,100 | — | — |
| 2025-02-05 | $37.08 | $225.65 | 33,000 | — | — |
| 2025-02-04 | $37.00 | $225.16 | 35,500 | — | — |
| 2025-02-03 | $36.58 | $222.60 | 44,400 | — | — |
| 2025-01-31 | $36.52 | $222.24 | 61,200 | — | — |
| 2025-01-30 | $36.77 | $223.76 | 52,900 | — | — |
| 2025-01-29 | $36.47 | $221.93 | 32,400 | — | — |
| 2025-01-28 | $36.89 | $224.49 | 28,000 | — | — |
| 2025-01-27 | $37.04 | $225.40 | 44,200 | — | — |
| 2025-01-24 | $36.62 | $222.85 | 49,300 | — | — |
| 2025-01-23 | $36.19 | $220.23 | 41,900 | — | — |
| 2025-01-22 | $36.24 | $220.54 | 53,500 | — | — |
| 2025-01-21 | $37.19 | $226.32 | 32,500 | — | — |
| 2025-01-17 | $36.88 | $224.43 | 59,300 | — | — |
| 2025-01-16 | $36.96 | $224.92 | 50,200 | — | — |
| 2025-01-15 | $36.64 | $222.97 | 57,400 | — | — |
| 2025-01-14 | $37.39 | $223.94 | 59,600 | — | — |
| 2025-01-13 | $37.02 | $221.73 | 82,600 | — | — |
| 2025-01-10 | $36.52 | $218.73 | 62,000 | — | — |
| 2025-01-08 | $37.50 | $224.60 | 40,200 | — | — |
| 2025-01-07 | $37.50 | $224.60 | 47,800 | — | — |
| 2025-01-06 | $37.87 | $226.82 | 50,100 | — | — |
| 2025-01-03 | $38.54 | $230.83 | 41,100 | — | — |
| 2025-01-02 | $38.24 | $229.03 | 49,500 | — | — |