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
- 1993-08-13 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 | $45.06 | $66.39 | 996,000 | — | — |
| 2025-12-30 | $45.73 | $67.37 | 1,262,100 | — | — |
| 2025-12-29 | $45.79 | $67.46 | 1,937,000 | — | — |
| 2025-12-26 | $45.57 | $67.14 | 963,900 | — | — |
| 2025-12-24 | $45.42 | $66.92 | 761,200 | — | — |
| 2025-12-23 | $45.17 | $66.55 | 1,848,200 | — | — |
| 2025-12-22 | $45.43 | $66.93 | 3,494,500 | — | — |
| 2025-12-19 | $45.03 | $66.34 | 38,448,200 | — | — |
| 2025-12-18 | $45.16 | $66.53 | 2,522,100 | — | — |
| 2025-12-17 | $44.66 | $65.80 | 2,264,500 | — | — |
| 2025-12-16 | $44.52 | $65.59 | 1,959,200 | — | — |
| 2025-12-15 | $44.86 | $66.09 | 2,817,300 | — | — |
| 2025-12-12 | $44.49 | $65.55 | 2,265,600 | — | — |
| 2025-12-11 | $45.09 | $66.43 | 2,766,800 | — | — |
| 2025-12-10 | $43.52 | $64.12 | 2,476,700 | — | — |
| 2025-12-09 | $42.12 | $62.06 | 2,653,500 | — | — |
| 2025-12-08 | $41.90 | $61.73 | 3,771,400 | — | — |
| 2025-12-05 | $43.30 | $63.79 | 1,953,900 | — | — |
| 2025-12-04 | $43.39 | $63.93 | 2,065,500 | — | — |
| 2025-12-03 | $43.21 | $63.66 | 2,610,000 | — | — |
| 2025-12-02 | $43.22 | $63.68 | 3,466,600 | — | — |
| 2025-12-01 | $42.82 | $63.09 | 2,964,700 | — | — |
| 2025-11-28 | $43.06 | $63.19 | 1,830,300 | — | — |
| 2025-11-26 | $42.96 | $63.04 | 2,946,000 | — | — |
| 2025-11-25 | $43.60 | $63.98 | 2,771,700 | — | — |
| 2025-11-24 | $42.88 | $62.93 | 2,608,900 | — | — |
| 2025-11-21 | $42.96 | $63.04 | 3,887,300 | — | — |
| 2025-11-20 | $40.96 | $60.11 | 5,278,900 | — | — |
| 2025-11-19 | $43.11 | $63.26 | 2,149,800 | — | — |
| 2025-11-18 | $43.55 | $63.91 | 2,838,800 | — | — |
| 2025-11-17 | $43.43 | $63.73 | 2,948,600 | — | — |
| 2025-11-14 | $44.80 | $65.74 | 1,994,400 | — | — |
| 2025-11-13 | $45.40 | $66.62 | 1,907,700 | — | — |
| 2025-11-12 | $46.01 | $67.52 | 1,794,900 | — | — |
| 2025-11-11 | $45.77 | $67.17 | 2,522,000 | — | — |
| 2025-11-10 | $45.22 | $66.36 | 2,408,500 | — | — |
| 2025-11-07 | $44.93 | $65.93 | 2,996,500 | — | — |
| 2025-11-06 | $45.01 | $66.05 | 2,451,000 | — | — |
| 2025-11-05 | $44.88 | $65.86 | 1,855,000 | — | — |
| 2025-11-04 | $44.10 | $64.72 | 2,759,200 | — | — |
| 2025-11-03 | $43.83 | $64.32 | 2,958,200 | — | — |
| 2025-10-31 | $42.96 | $63.04 | 3,611,500 | — | — |
| 2025-10-30 | $44.14 | $64.77 | 3,813,400 | — | — |
| 2025-10-29 | $42.83 | $62.85 | 2,564,200 | — | — |
| 2025-10-28 | $43.55 | $63.91 | 1,668,600 | — | — |
| 2025-10-27 | $43.33 | $63.59 | 2,206,500 | — | — |
| 2025-10-24 | $43.98 | $64.54 | 1,211,600 | — | — |
| 2025-10-23 | $43.71 | $64.14 | 1,735,100 | — | — |
| 2025-10-22 | $43.53 | $63.88 | 1,954,000 | — | — |
| 2025-10-21 | $43.79 | $64.26 | 2,262,000 | — | — |
| 2025-10-20 | $42.97 | $63.06 | 1,330,100 | — | — |
| 2025-10-17 | $42.59 | $62.50 | 1,697,100 | — | — |
| 2025-10-16 | $42.81 | $62.82 | 2,557,500 | — | — |
| 2025-10-15 | $42.26 | $62.02 | 1,637,800 | — | — |
| 2025-10-14 | $41.75 | $61.27 | 1,678,500 | — | — |
| 2025-10-13 | $41.22 | $60.49 | 1,969,600 | — | — |
| 2025-10-10 | $41.21 | $60.48 | 1,790,500 | — | — |
| 2025-10-09 | $41.64 | $61.11 | 2,661,600 | — | — |
| 2025-10-08 | $42.83 | $62.85 | 2,024,600 | — | — |
| 2025-10-07 | $42.38 | $62.19 | 3,837,100 | — | — |
| 2025-10-06 | $44.41 | $65.17 | 1,693,400 | — | — |
| 2025-10-03 | $44.74 | $65.66 | 1,925,300 | — | — |
| 2025-10-02 | $44.42 | $65.19 | 1,770,900 | — | — |
| 2025-10-01 | $44.26 | $64.95 | 1,857,400 | — | — |
| 2025-09-30 | $43.96 | $64.51 | 1,597,900 | — | — |
| 2025-09-29 | $43.82 | $64.31 | 1,943,500 | — | — |
| 2025-09-26 | $44.04 | $64.63 | 1,432,500 | — | — |
| 2025-09-25 | $43.40 | $63.69 | 1,381,600 | — | — |
| 2025-09-24 | $43.35 | $63.62 | 1,333,300 | — | — |
| 2025-09-23 | $43.71 | $64.14 | 1,518,900 | — | — |
| 2025-09-22 | $43.55 | $63.91 | 2,044,400 | — | — |
| 2025-09-19 | $44.22 | $64.89 | 4,858,600 | — | — |
| 2025-09-18 | $44.44 | $65.22 | 1,873,100 | — | — |
| 2025-09-17 | $44.18 | $64.83 | 2,703,000 | — | — |
| 2025-09-16 | $43.55 | $63.91 | 2,165,500 | — | — |
| 2025-09-15 | $43.87 | $64.38 | 1,741,000 | — | — |
| 2025-09-12 | $43.70 | $64.13 | 1,925,800 | — | — |
| 2025-09-11 | $44.36 | $65.10 | 3,000,100 | — | — |
| 2025-09-10 | $43.17 | $63.35 | 2,616,600 | — | — |
| 2025-09-09 | $43.69 | $64.11 | 3,085,000 | — | — |
| 2025-09-08 | $44.43 | $65.20 | 2,282,300 | — | — |
| 2025-09-05 | $44.03 | $64.61 | 2,033,600 | — | — |
| 2025-09-04 | $43.85 | $64.35 | 2,380,500 | — | — |
| 2025-09-03 | $42.99 | $63.09 | 2,276,100 | — | — |
| 2025-09-02 | $42.66 | $62.60 | 2,378,400 | — | — |
| 2025-08-29 | $42.76 | $62.50 | 2,250,300 | — | — |
| 2025-08-28 | $42.91 | $62.72 | 2,144,300 | — | — |
| 2025-08-27 | $43.53 | $63.63 | 2,254,200 | — | — |
| 2025-08-26 | $43.56 | $63.67 | 2,710,700 | — | — |
| 2025-08-25 | $43.37 | $63.39 | 2,096,800 | — | — |
| 2025-08-22 | $43.13 | $63.04 | 1,960,900 | — | — |
| 2025-08-21 | $41.84 | $61.16 | 2,369,500 | — | — |
| 2025-08-20 | $42.22 | $61.71 | 2,281,500 | — | — |
| 2025-08-19 | $42.06 | $61.48 | 2,058,400 | — | — |
| 2025-08-18 | $41.70 | $60.95 | 2,773,800 | — | — |
| 2025-08-15 | $41.42 | $60.54 | 2,596,300 | — | — |
| 2025-08-14 | $41.45 | $60.59 | 2,440,900 | — | — |
| 2025-08-13 | $41.57 | $60.76 | 2,922,100 | — | — |
| 2025-08-12 | $40.14 | $58.67 | 3,194,600 | — | — |
| 2025-08-11 | $38.49 | $56.26 | 1,921,600 | — | — |
| 2025-08-08 | $38.54 | $56.33 | 1,972,000 | — | — |
| 2025-08-07 | $38.20 | $55.84 | 1,767,500 | — | — |
| 2025-08-06 | $38.05 | $55.62 | 1,776,100 | — | — |
| 2025-08-05 | $37.88 | $55.37 | 2,597,000 | — | — |
| 2025-08-04 | $38.28 | $55.95 | 2,527,800 | — | — |
| 2025-08-01 | $37.52 | $54.84 | 2,840,300 | — | — |
| 2025-07-31 | $36.80 | $53.79 | 5,151,300 | — | — |
| 2025-07-30 | $34.53 | $50.47 | 2,465,400 | — | — |
| 2025-07-29 | $35.14 | $51.36 | 1,342,700 | — | — |
| 2025-07-28 | $35.77 | $52.28 | 1,810,500 | — | — |
| 2025-07-25 | $36.02 | $52.65 | 1,479,100 | — | — |
| 2025-07-24 | $36.03 | $52.66 | 1,736,500 | — | — |
| 2025-07-23 | $36.53 | $53.39 | 2,387,500 | — | — |
| 2025-07-22 | $35.35 | $51.67 | 1,672,100 | — | — |
| 2025-07-21 | $35.38 | $51.71 | 1,380,200 | — | — |
| 2025-07-18 | $34.98 | $51.13 | 1,613,900 | — | — |
| 2025-07-17 | $35.47 | $51.84 | 2,487,600 | — | — |
| 2025-07-16 | $35.17 | $51.41 | 1,264,700 | — | — |
| 2025-07-15 | $34.99 | $51.14 | 1,551,700 | — | — |
| 2025-07-14 | $35.67 | $52.14 | 1,477,400 | — | — |
| 2025-07-11 | $35.41 | $51.76 | 1,489,400 | — | — |
| 2025-07-10 | $35.81 | $52.34 | 1,658,200 | — | — |
| 2025-07-09 | $35.37 | $51.70 | 1,450,600 | — | — |
| 2025-07-08 | $35.22 | $51.48 | 2,107,100 | — | — |
| 2025-07-07 | $34.84 | $50.92 | 1,447,100 | — | — |
| 2025-07-03 | $35.32 | $51.63 | 1,005,500 | — | — |
| 2025-07-02 | $35.54 | $51.95 | 2,852,300 | — | — |
| 2025-07-01 | $34.80 | $50.87 | 2,917,400 | — | — |
| 2025-06-30 | $33.48 | $48.94 | 1,697,500 | — | — |
| 2025-06-27 | $33.61 | $49.13 | 2,495,200 | — | — |
| 2025-06-26 | $33.60 | $49.11 | 2,408,500 | — | — |
| 2025-06-25 | $33.15 | $48.45 | 1,508,800 | — | — |
| 2025-06-24 | $33.44 | $48.88 | 3,864,600 | — | — |
| 2025-06-23 | $32.75 | $47.87 | 2,652,800 | — | — |
| 2025-06-20 | $32.80 | $47.94 | 3,929,800 | — | — |
| 2025-06-18 | $33.30 | $48.67 | 3,369,100 | — | — |
| 2025-06-17 | $32.83 | $47.99 | 2,075,400 | — | — |
| 2025-06-16 | $33.36 | $48.76 | 6,228,700 | — | — |
| 2025-06-13 | $33.07 | $48.34 | 5,151,700 | — | — |
| 2025-06-12 | $33.38 | $48.79 | 4,891,400 | — | — |
| 2025-06-11 | $33.68 | $49.23 | 3,832,000 | — | — |
| 2025-06-10 | $33.92 | $49.58 | 2,629,200 | — | — |
| 2025-06-09 | $32.64 | $47.71 | 1,892,400 | — | — |
| 2025-06-06 | $32.30 | $47.21 | 1,609,700 | — | — |
| 2025-06-05 | $32.16 | $47.01 | 3,310,800 | — | — |
| 2025-06-04 | $32.07 | $46.88 | 2,034,500 | — | — |
| 2025-06-03 | $32.63 | $47.69 | 1,840,700 | — | — |
| 2025-06-02 | $32.42 | $47.39 | 1,751,300 | — | — |
| 2025-05-30 | $33.09 | $48.21 | 2,021,000 | — | — |
| 2025-05-29 | $33.45 | $48.73 | 1,656,200 | — | — |
| 2025-05-28 | $33.15 | $48.29 | 2,218,700 | — | — |
| 2025-05-27 | $33.60 | $48.95 | 3,057,300 | — | — |
| 2025-05-23 | $32.68 | $47.61 | 2,254,300 | — | — |
| 2025-05-22 | $32.96 | $48.02 | 2,298,000 | — | — |
| 2025-05-21 | $32.71 | $47.65 | 2,101,500 | — | — |
| 2025-05-20 | $33.31 | $48.53 | 2,339,700 | — | — |
| 2025-05-19 | $33.06 | $48.16 | 2,000,300 | — | — |
| 2025-05-16 | $33.33 | $48.55 | 2,086,800 | — | — |
| 2025-05-15 | $33.07 | $48.18 | 2,752,200 | — | — |
| 2025-05-14 | $32.92 | $47.96 | 2,570,800 | — | — |
| 2025-05-13 | $33.13 | $48.26 | 2,690,200 | — | — |
| 2025-05-12 | $32.63 | $47.54 | 2,601,300 | — | — |
| 2025-05-09 | $31.62 | $46.06 | 2,384,500 | — | — |
| 2025-05-08 | $31.14 | $45.36 | 2,978,900 | — | — |
| 2025-05-07 | $30.28 | $44.11 | 3,802,100 | — | — |
| 2025-05-06 | $29.00 | $42.25 | 3,045,700 | — | — |
| 2025-05-05 | $29.45 | $42.90 | 2,087,000 | — | — |
| 2025-05-02 | $29.28 | $42.65 | 2,187,300 | — | — |
| 2025-05-01 | $28.54 | $41.58 | 1,559,400 | — | — |
| 2025-04-30 | $28.38 | $41.34 | 1,731,800 | — | — |
| 2025-04-29 | $28.85 | $42.03 | 2,565,100 | — | — |
| 2025-04-28 | $28.30 | $41.23 | 1,322,900 | — | — |
| 2025-04-25 | $28.27 | $41.18 | 1,666,800 | — | — |
| 2025-04-24 | $28.43 | $41.42 | 2,837,300 | — | — |
| 2025-04-23 | $27.23 | $39.67 | 1,395,300 | — | — |
| 2025-04-22 | $26.90 | $39.19 | 1,412,100 | — | — |
| 2025-04-21 | $26.26 | $38.26 | 1,352,700 | — | — |
| 2025-04-17 | $26.45 | $38.53 | 1,371,500 | — | — |
| 2025-04-16 | $26.02 | $37.91 | 1,660,500 | — | — |
| 2025-04-15 | $26.08 | $37.99 | 2,079,500 | — | — |
| 2025-04-14 | $26.44 | $38.52 | 2,762,100 | — | — |
| 2025-04-11 | $26.19 | $38.15 | 2,225,800 | — | — |
| 2025-04-10 | $25.67 | $37.40 | 3,356,900 | — | — |
| 2025-04-09 | $26.89 | $39.17 | 4,744,000 | — | — |
| 2025-04-08 | $24.84 | $36.19 | 2,749,900 | — | — |
| 2025-04-07 | $25.79 | $37.57 | 4,273,700 | — | — |
| 2025-04-04 | $25.89 | $37.72 | 3,671,800 | — | — |
| 2025-04-03 | $27.21 | $39.64 | 3,155,700 | — | — |
| 2025-04-02 | $29.12 | $42.42 | 2,244,500 | — | — |
| 2025-04-01 | $28.54 | $41.58 | 2,514,800 | — | — |
| 2025-03-31 | $28.65 | $41.74 | 3,368,900 | — | — |
| 2025-03-28 | $28.19 | $41.07 | 2,638,300 | — | — |
| 2025-03-27 | $28.83 | $42.00 | 3,990,900 | — | — |
| 2025-03-26 | $30.25 | $44.07 | 3,153,800 | — | — |
| 2025-03-25 | $29.50 | $42.98 | 2,946,100 | — | — |
| 2025-03-24 | $29.45 | $42.90 | 3,191,800 | — | — |
| 2025-03-21 | $28.70 | $41.81 | 55,739,000 | — | — |
| 2025-03-20 | $28.95 | $42.17 | 2,926,100 | — | — |
| 2025-03-19 | $29.02 | $42.28 | 3,089,600 | — | — |
| 2025-03-18 | $28.82 | $41.98 | 3,837,300 | — | — |
| 2025-03-17 | $28.35 | $41.30 | 3,466,900 | — | — |
| 2025-03-14 | $28.70 | $41.81 | 2,287,000 | — | — |
| 2025-03-13 | $27.78 | $40.47 | 3,382,100 | — | — |
| 2025-03-12 | $28.56 | $41.61 | 3,320,100 | — | — |
| 2025-03-11 | $29.24 | $42.60 | 3,414,000 | — | — |
| 2025-03-10 | $29.85 | $43.49 | 3,535,800 | — | — |
| 2025-03-07 | $29.81 | $43.43 | 2,103,500 | — | — |
| 2025-03-06 | $29.37 | $42.79 | 1,890,700 | — | — |
| 2025-03-05 | $29.19 | $42.52 | 3,483,400 | — | — |
| 2025-03-04 | $28.12 | $40.97 | 2,819,800 | — | — |
| 2025-03-03 | $28.83 | $42.00 | 2,101,800 | — | — |
| 2025-02-28 | $29.77 | $43.21 | 3,021,100 | — | — |
| 2025-02-27 | $29.61 | $42.98 | 1,488,400 | — | — |
| 2025-02-26 | $30.06 | $43.63 | 1,739,500 | — | — |
| 2025-02-25 | $29.99 | $43.53 | 2,763,600 | — | — |
| 2025-02-24 | $29.74 | $43.16 | 2,221,000 | — | — |
| 2025-02-21 | $29.49 | $42.80 | 1,761,400 | — | — |
| 2025-02-20 | $30.25 | $43.91 | 2,286,000 | — | — |
| 2025-02-19 | $29.67 | $43.06 | 2,602,900 | — | — |
| 2025-02-18 | $30.25 | $43.91 | 2,565,700 | — | — |
| 2025-02-14 | $30.22 | $43.86 | 2,915,100 | — | — |
| 2025-02-13 | $29.40 | $42.67 | 2,147,100 | — | — |
| 2025-02-12 | $28.89 | $41.93 | 2,924,600 | — | — |
| 2025-02-11 | $29.44 | $42.73 | 2,418,100 | — | — |
| 2025-02-10 | $29.34 | $42.58 | 3,393,300 | — | — |
| 2025-02-07 | $30.02 | $43.57 | 4,107,100 | — | — |
| 2025-02-06 | $30.24 | $43.89 | 5,333,700 | — | — |
| 2025-02-05 | $31.17 | $45.24 | 3,604,100 | — | — |
| 2025-02-04 | $31.33 | $45.47 | 2,472,200 | — | — |
| 2025-02-03 | $31.16 | $45.23 | 3,474,400 | — | — |
| 2025-01-31 | $31.90 | $46.30 | 1,871,300 | — | — |
| 2025-01-30 | $32.85 | $47.68 | 1,700,800 | — | — |
| 2025-01-29 | $32.47 | $47.13 | 1,893,200 | — | — |
| 2025-01-28 | $32.55 | $47.24 | 2,045,600 | — | — |
| 2025-01-27 | $32.90 | $47.75 | 2,487,600 | — | — |
| 2025-01-24 | $32.65 | $47.39 | 2,443,200 | — | — |
| 2025-01-23 | $32.23 | $46.78 | 3,021,300 | — | — |
| 2025-01-22 | $31.79 | $46.14 | 2,913,200 | — | — |
| 2025-01-21 | $32.72 | $47.49 | 2,752,200 | — | — |
| 2025-01-17 | $32.29 | $46.87 | 2,423,100 | — | — |
| 2025-01-16 | $32.01 | $46.46 | 2,274,900 | — | — |
| 2025-01-15 | $32.30 | $46.88 | 2,124,000 | — | — |
| 2025-01-14 | $31.86 | $46.24 | 2,206,300 | — | — |
| 2025-01-13 | $31.59 | $45.85 | 2,452,100 | — | — |
| 2025-01-10 | $31.04 | $45.05 | 3,843,800 | — | — |
| 2025-01-08 | $31.54 | $45.78 | 1,543,200 | — | — |
| 2025-01-07 | $32.27 | $46.84 | 1,600,500 | — | — |
| 2025-01-06 | $32.08 | $46.56 | 1,666,600 | — | — |
| 2025-01-03 | $31.52 | $45.75 | 2,217,300 | — | — |
| 2025-01-02 | $31.32 | $45.46 | 1,988,700 | — | — |