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
- 1994-06-06 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 | $42.57 | $83.45 | 90,600 | — | — |
| 2025-12-30 | $42.50 | $83.31 | 54,700 | — | — |
| 2025-12-29 | $42.72 | $83.75 | 61,900 | — | — |
| 2025-12-26 | $42.62 | $83.55 | 40,700 | — | — |
| 2025-12-24 | $42.86 | $84.02 | 26,700 | — | — |
| 2025-12-23 | $43.00 | $84.29 | 53,300 | — | — |
| 2025-12-22 | $43.55 | $85.37 | 53,300 | — | — |
| 2025-12-19 | $43.80 | $85.86 | 146,600 | — | — |
| 2025-12-18 | $45.11 | $88.43 | 55,400 | — | — |
| 2025-12-17 | $44.87 | $87.96 | 58,800 | — | — |
| 2025-12-16 | $44.81 | $87.84 | 71,000 | — | — |
| 2025-12-15 | $44.76 | $87.74 | 99,700 | — | — |
| 2025-12-12 | $44.92 | $88.06 | 106,000 | — | — |
| 2025-12-11 | $44.39 | $87.02 | 82,700 | — | — |
| 2025-12-10 | $44.12 | $86.49 | 73,500 | — | — |
| 2025-12-09 | $42.51 | $83.33 | 46,400 | — | — |
| 2025-12-08 | $42.15 | $82.63 | 69,600 | — | — |
| 2025-12-05 | $41.79 | $81.92 | 69,100 | — | — |
| 2025-12-04 | $42.54 | $83.39 | 46,000 | — | — |
| 2025-12-03 | $42.88 | $84.06 | 38,500 | — | — |
| 2025-12-02 | $42.00 | $82.33 | 34,500 | — | — |
| 2025-12-01 | $41.78 | $81.90 | 52,700 | — | — |
| 2025-11-28 | $41.92 | $81.67 | 21,400 | — | — |
| 2025-11-26 | $42.30 | $82.41 | 42,500 | — | — |
| 2025-11-25 | $42.29 | $82.39 | 53,400 | — | — |
| 2025-11-24 | $41.02 | $79.91 | 72,200 | — | — |
| 2025-11-21 | $41.39 | $80.63 | 77,400 | — | — |
| 2025-11-20 | $40.00 | $77.93 | 82,400 | — | — |
| 2025-11-19 | $39.53 | $77.01 | 39,600 | — | — |
| 2025-11-18 | $39.46 | $76.87 | 49,600 | — | — |
| 2025-11-17 | $39.46 | $76.87 | 32,600 | — | — |
| 2025-11-14 | $40.84 | $79.56 | 35,100 | — | — |
| 2025-11-13 | $40.87 | $79.62 | 42,000 | — | — |
| 2025-11-12 | $40.89 | $79.66 | 28,800 | — | — |
| 2025-11-11 | $40.90 | $79.68 | 57,200 | — | — |
| 2025-11-10 | $40.77 | $79.43 | 52,000 | — | — |
| 2025-11-07 | $40.06 | $78.04 | 48,000 | — | — |
| 2025-11-06 | $39.71 | $77.36 | 42,000 | — | — |
| 2025-11-05 | $40.24 | $78.39 | 39,800 | — | — |
| 2025-11-04 | $39.48 | $76.91 | 38,700 | — | — |
| 2025-11-03 | $39.39 | $76.74 | 45,600 | — | — |
| 2025-10-31 | $38.90 | $75.78 | 36,600 | — | — |
| 2025-10-30 | $39.20 | $76.37 | 22,300 | — | — |
| 2025-10-29 | $39.42 | $76.80 | 60,100 | — | — |
| 2025-10-28 | $40.62 | $79.13 | 28,800 | — | — |
| 2025-10-27 | $40.33 | $78.57 | 59,000 | — | — |
| 2025-10-24 | $41.36 | $80.58 | 45,300 | — | — |
| 2025-10-23 | $40.68 | $79.25 | 40,900 | — | — |
| 2025-10-22 | $40.98 | $79.84 | 40,000 | — | — |
| 2025-10-21 | $40.17 | $78.26 | 46,800 | — | — |
| 2025-10-20 | $40.99 | $79.86 | 45,900 | — | — |
| 2025-10-17 | $39.97 | $77.87 | 54,100 | — | — |
| 2025-10-16 | $39.47 | $76.89 | 41,500 | — | — |
| 2025-10-15 | $41.46 | $80.77 | 48,700 | — | — |
| 2025-10-14 | $42.55 | $82.89 | 58,700 | — | — |
| 2025-10-13 | $41.11 | $80.09 | 40,300 | — | — |
| 2025-10-10 | $40.78 | $79.45 | 68,100 | — | — |
| 2025-10-09 | $42.25 | $82.31 | 55,000 | — | — |
| 2025-10-08 | $42.60 | $82.99 | 59,200 | — | — |
| 2025-10-07 | $42.67 | $83.13 | 60,000 | — | — |
| 2025-10-06 | $43.06 | $83.89 | 64,300 | — | — |
| 2025-10-03 | $42.30 | $82.41 | 57,700 | — | — |
| 2025-10-02 | $41.79 | $81.41 | 65,000 | — | — |
| 2025-10-01 | $41.75 | $81.34 | 59,100 | — | — |
| 2025-09-30 | $41.79 | $81.41 | 53,400 | — | — |
| 2025-09-29 | $41.74 | $81.32 | 53,300 | — | — |
| 2025-09-26 | $42.62 | $83.03 | 31,500 | — | — |
| 2025-09-25 | $42.51 | $82.82 | 30,000 | — | — |
| 2025-09-24 | $43.01 | $83.79 | 35,100 | — | — |
| 2025-09-23 | $43.01 | $83.79 | 40,300 | — | — |
| 2025-09-22 | $43.02 | $83.81 | 55,600 | — | — |
| 2025-09-19 | $43.33 | $84.41 | 219,200 | — | — |
| 2025-09-18 | $43.74 | $85.21 | 125,800 | — | — |
| 2025-09-17 | $43.44 | $84.63 | 68,800 | — | — |
| 2025-09-16 | $43.07 | $83.91 | 36,300 | — | — |
| 2025-09-15 | $43.52 | $84.78 | 53,400 | — | — |
| 2025-09-12 | $43.28 | $84.32 | 26,400 | — | — |
| 2025-09-11 | $43.71 | $85.15 | 33,500 | — | — |
| 2025-09-10 | $43.20 | $84.16 | 29,500 | — | — |
| 2025-09-09 | $42.91 | $83.60 | 34,000 | — | — |
| 2025-09-08 | $43.63 | $85.00 | 31,900 | — | — |
| 2025-09-05 | $43.48 | $84.20 | 37,600 | — | — |
| 2025-09-04 | $44.03 | $85.26 | 31,800 | — | — |
| 2025-09-03 | $43.14 | $83.54 | 28,300 | — | — |
| 2025-09-02 | $43.32 | $83.89 | 27,300 | — | — |
| 2025-08-29 | $43.86 | $84.94 | 24,100 | — | — |
| 2025-08-28 | $43.49 | $84.22 | 29,500 | — | — |
| 2025-08-27 | $43.74 | $84.70 | 32,400 | — | — |
| 2025-08-26 | $43.39 | $84.03 | 44,000 | — | — |
| 2025-08-25 | $42.58 | $82.46 | 18,700 | — | — |
| 2025-08-22 | $42.96 | $83.19 | 50,500 | — | — |
| 2025-08-21 | $40.65 | $78.72 | 30,600 | — | — |
| 2025-08-20 | $40.73 | $78.87 | 38,400 | — | — |
| 2025-08-19 | $40.46 | $78.35 | 22,800 | — | — |
| 2025-08-18 | $40.65 | $78.72 | 38,000 | — | — |
| 2025-08-15 | $40.37 | $78.18 | 65,900 | — | — |
| 2025-08-14 | $41.02 | $79.44 | 34,400 | — | — |
| 2025-08-13 | $41.66 | $80.68 | 34,300 | — | — |
| 2025-08-12 | $40.76 | $78.93 | 50,300 | — | — |
| 2025-08-11 | $38.99 | $75.50 | 27,800 | — | — |
| 2025-08-08 | $39.11 | $75.74 | 32,800 | — | — |
| 2025-08-07 | $38.69 | $74.92 | 25,600 | — | — |
| 2025-08-06 | $38.96 | $75.45 | 61,200 | — | — |
| 2025-08-05 | $38.89 | $75.31 | 34,400 | — | — |
| 2025-08-04 | $38.92 | $75.37 | 30,200 | — | — |
| 2025-08-01 | $38.50 | $74.56 | 48,800 | — | — |
| 2025-07-31 | $39.59 | $76.67 | 45,500 | — | — |
| 2025-07-30 | $39.48 | $76.45 | 33,300 | — | — |
| 2025-07-29 | $40.20 | $77.85 | 18,300 | — | — |
| 2025-07-28 | $40.48 | $78.39 | 22,900 | — | — |
| 2025-07-25 | $40.42 | $78.27 | 18,900 | — | — |
| 2025-07-24 | $40.94 | $79.28 | 31,600 | — | — |
| 2025-07-23 | $41.66 | $80.68 | 35,600 | — | — |
| 2025-07-22 | $40.71 | $78.84 | 94,100 | — | — |
| 2025-07-21 | $41.95 | $81.24 | 29,800 | — | — |
| 2025-07-18 | $41.27 | $79.92 | 31,800 | — | — |
| 2025-07-17 | $41.59 | $80.54 | 42,400 | — | — |
| 2025-07-16 | $41.08 | $79.55 | 35,300 | — | — |
| 2025-07-15 | $40.64 | $78.70 | 46,100 | — | — |
| 2025-07-14 | $41.55 | $80.46 | 40,500 | — | — |
| 2025-07-11 | $40.39 | $78.22 | 37,100 | — | — |
| 2025-07-10 | $41.66 | $80.68 | 34,200 | — | — |
| 2025-07-09 | $41.24 | $79.86 | 49,000 | — | — |
| 2025-07-08 | $41.14 | $79.67 | 60,400 | — | — |
| 2025-07-07 | $41.05 | $79.49 | 43,500 | — | — |
| 2025-07-03 | $41.34 | $80.06 | 22,200 | — | — |
| 2025-07-02 | $40.82 | $79.05 | 36,500 | — | — |
| 2025-07-01 | $40.28 | $78.00 | 74,800 | — | — |
| 2025-06-30 | $39.35 | $76.20 | 36,300 | — | — |
| 2025-06-27 | $39.11 | $75.74 | 83,700 | — | — |
| 2025-06-26 | $38.81 | $75.16 | 31,000 | — | — |
| 2025-06-25 | $38.32 | $74.21 | 26,200 | — | — |
| 2025-06-24 | $38.62 | $74.79 | 58,400 | — | — |
| 2025-06-23 | $38.01 | $73.61 | 43,300 | — | — |
| 2025-06-20 | $36.90 | $71.46 | 52,900 | — | — |
| 2025-06-18 | $36.66 | $70.99 | 29,000 | — | — |
| 2025-06-17 | $36.59 | $70.86 | 31,000 | — | — |
| 2025-06-16 | $36.37 | $70.43 | 22,400 | — | — |
| 2025-06-13 | $36.75 | $71.17 | 28,000 | — | — |
| 2025-06-12 | $37.67 | $72.95 | 21,200 | — | — |
| 2025-06-11 | $37.97 | $73.53 | 44,000 | — | — |
| 2025-06-10 | $37.98 | $73.55 | 33,300 | — | — |
| 2025-06-09 | $37.19 | $72.02 | 41,600 | — | — |
| 2025-06-06 | $37.62 | $72.39 | 23,500 | — | — |
| 2025-06-05 | $36.93 | $71.06 | 27,600 | — | — |
| 2025-06-04 | $37.03 | $71.25 | 22,200 | — | — |
| 2025-06-03 | $37.56 | $72.27 | 37,000 | — | — |
| 2025-06-02 | $37.49 | $72.14 | 27,200 | — | — |
| 2025-05-30 | $37.74 | $72.62 | 29,100 | — | — |
| 2025-05-29 | $38.32 | $73.73 | 18,800 | — | — |
| 2025-05-28 | $38.06 | $73.23 | 18,700 | — | — |
| 2025-05-27 | $38.62 | $74.31 | 25,100 | — | — |
| 2025-05-23 | $37.24 | $71.66 | 16,600 | — | — |
| 2025-05-22 | $37.60 | $72.35 | 19,600 | — | — |
| 2025-05-21 | $38.25 | $73.60 | 41,700 | — | — |
| 2025-05-20 | $38.77 | $74.60 | 9,300 | — | — |
| 2025-05-19 | $38.85 | $74.75 | 15,100 | — | — |
| 2025-05-16 | $38.48 | $74.04 | 28,900 | — | — |
| 2025-05-15 | $39.04 | $75.12 | 17,500 | — | — |
| 2025-05-14 | $38.16 | $73.43 | 19,200 | — | — |
| 2025-05-13 | $38.38 | $73.85 | 22,600 | — | — |
| 2025-05-12 | $37.62 | $72.39 | 44,200 | — | — |
| 2025-05-09 | $37.60 | $72.35 | 17,000 | — | — |
| 2025-05-08 | $38.62 | $74.31 | 64,000 | — | — |
| 2025-05-07 | $36.71 | $70.64 | 18,700 | — | — |
| 2025-05-06 | $36.82 | $70.85 | 11,400 | — | — |
| 2025-05-05 | $37.07 | $71.33 | 15,200 | — | — |
| 2025-05-02 | $37.35 | $71.87 | 19,000 | — | — |
| 2025-05-01 | $36.72 | $70.66 | 22,600 | — | — |
| 2025-04-30 | $36.54 | $70.31 | 28,600 | — | — |
| 2025-04-29 | $36.71 | $70.64 | 20,800 | — | — |
| 2025-04-28 | $36.01 | $69.29 | 24,400 | — | — |
| 2025-04-25 | $36.27 | $69.79 | 18,200 | — | — |
| 2025-04-24 | $36.87 | $70.94 | 26,400 | — | — |
| 2025-04-23 | $36.80 | $70.81 | 32,000 | — | — |
| 2025-04-22 | $36.11 | $69.48 | 22,700 | — | — |
| 2025-04-21 | $35.56 | $68.42 | 22,200 | — | — |
| 2025-04-17 | $34.30 | $66.00 | 19,000 | — | — |
| 2025-04-16 | $33.90 | $65.23 | 17,600 | — | — |
| 2025-04-15 | $34.05 | $65.52 | 22,400 | — | — |
| 2025-04-14 | $33.01 | $63.52 | 22,000 | — | — |
| 2025-04-11 | $33.13 | $63.75 | 19,000 | — | — |
| 2025-04-10 | $33.34 | $64.15 | 21,900 | — | — |
| 2025-04-09 | $34.87 | $67.10 | 77,700 | — | — |
| 2025-04-08 | $33.76 | $64.96 | 30,100 | — | — |
| 2025-04-07 | $33.56 | $64.57 | 24,100 | — | — |
| 2025-04-04 | $33.85 | $65.13 | 30,400 | — | — |
| 2025-04-03 | $33.76 | $64.96 | 27,900 | — | — |
| 2025-04-02 | $35.99 | $69.25 | 20,200 | — | — |
| 2025-04-01 | $35.84 | $68.96 | 11,500 | — | — |
| 2025-03-31 | $35.96 | $69.19 | 30,800 | — | — |
| 2025-03-28 | $35.85 | $68.98 | 15,200 | — | — |
| 2025-03-27 | $36.61 | $70.44 | 20,000 | — | — |
| 2025-03-26 | $36.45 | $70.14 | 16,000 | — | — |
| 2025-03-25 | $36.28 | $69.81 | 26,200 | — | — |
| 2025-03-24 | $36.56 | $70.35 | 24,700 | — | — |
| 2025-03-21 | $35.79 | $68.87 | 71,500 | — | — |
| 2025-03-20 | $36.96 | $71.12 | 50,100 | — | — |
| 2025-03-19 | $36.17 | $69.60 | 15,400 | — | — |
| 2025-03-18 | $35.75 | $68.79 | 22,200 | — | — |
| 2025-03-17 | $35.55 | $68.40 | 19,100 | — | — |
| 2025-03-14 | $35.32 | $67.96 | 28,800 | — | — |
| 2025-03-13 | $35.20 | $67.73 | 14,300 | — | — |
| 2025-03-12 | $35.55 | $68.40 | 25,000 | — | — |
| 2025-03-11 | $35.78 | $68.85 | 49,800 | — | — |
| 2025-03-10 | $34.83 | $67.02 | 33,600 | — | — |
| 2025-03-07 | $36.29 | $69.37 | 17,900 | — | — |
| 2025-03-06 | $36.09 | $68.98 | 16,000 | — | — |
| 2025-03-05 | $36.14 | $69.08 | 24,400 | — | — |
| 2025-03-04 | $36.15 | $69.10 | 22,000 | — | — |
| 2025-03-03 | $36.61 | $69.98 | 16,000 | — | — |
| 2025-02-28 | $37.10 | $70.91 | 22,700 | — | — |
| 2025-02-27 | $36.25 | $69.29 | 27,200 | — | — |
| 2025-02-26 | $36.44 | $69.65 | 19,700 | — | — |
| 2025-02-25 | $36.21 | $69.21 | 24,000 | — | — |
| 2025-02-24 | $35.88 | $68.58 | 20,600 | — | — |
| 2025-02-21 | $35.49 | $67.84 | 27,600 | — | — |
| 2025-02-20 | $36.43 | $69.63 | 11,800 | — | — |
| 2025-02-19 | $36.72 | $70.19 | 12,500 | — | — |
| 2025-02-18 | $37.23 | $71.16 | 13,700 | — | — |
| 2025-02-14 | $36.99 | $70.70 | 10,700 | — | — |
| 2025-02-13 | $37.19 | $71.09 | 15,000 | — | — |
| 2025-02-12 | $36.80 | $70.34 | 16,600 | — | — |
| 2025-02-11 | $38.02 | $72.67 | 14,300 | — | — |
| 2025-02-10 | $37.14 | $70.99 | 18,800 | — | — |
| 2025-02-07 | $37.40 | $71.49 | 18,300 | — | — |
| 2025-02-06 | $38.15 | $72.92 | 24,300 | — | — |
| 2025-02-05 | $38.13 | $72.88 | 22,700 | — | — |
| 2025-02-04 | $37.72 | $72.10 | 19,600 | — | — |
| 2025-02-03 | $37.00 | $70.72 | 30,600 | — | — |
| 2025-01-31 | $36.89 | $70.51 | 33,700 | — | — |
| 2025-01-30 | $37.58 | $71.83 | 18,800 | — | — |
| 2025-01-29 | $37.22 | $71.14 | 25,300 | — | — |
| 2025-01-28 | $36.75 | $70.25 | 24,400 | — | — |
| 2025-01-27 | $37.06 | $70.84 | 27,500 | — | — |
| 2025-01-24 | $36.38 | $69.54 | 19,000 | — | — |
| 2025-01-23 | $36.43 | $69.63 | 44,300 | — | — |
| 2025-01-22 | $35.85 | $68.52 | 25,200 | — | — |
| 2025-01-21 | $36.26 | $69.31 | 19,600 | — | — |
| 2025-01-17 | $36.00 | $68.81 | 25,300 | — | — |
| 2025-01-16 | $35.57 | $67.99 | 34,100 | — | — |
| 2025-01-15 | $35.93 | $68.68 | 19,700 | — | — |
| 2025-01-14 | $35.27 | $67.42 | 27,700 | — | — |
| 2025-01-13 | $34.25 | $65.47 | 26,300 | — | — |
| 2025-01-10 | $33.74 | $64.49 | 34,900 | — | — |
| 2025-01-08 | $34.85 | $66.61 | 42,000 | — | — |
| 2025-01-07 | $35.09 | $67.07 | 29,900 | — | — |
| 2025-01-06 | $35.34 | $67.55 | 20,900 | — | — |
| 2025-01-03 | $35.89 | $68.60 | 20,500 | — | — |
| 2025-01-02 | $35.62 | $68.09 | 20,300 | — | — |