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
- 1994-03-17 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 | $39.15 | $39.15 | 5,909,200 | — | — |
| 2025-12-30 | $39.50 | $39.50 | 6,111,800 | — | — |
| 2025-12-29 | $39.49 | $39.49 | 6,492,200 | — | — |
| 2025-12-26 | $39.30 | $39.30 | 4,280,100 | — | — |
| 2025-12-24 | $39.10 | $39.10 | 2,020,700 | — | — |
| 2025-12-23 | $39.15 | $39.15 | 8,573,000 | — | — |
| 2025-12-22 | $39.36 | $39.36 | 5,664,200 | — | — |
| 2025-12-19 | $39.07 | $39.07 | 23,321,400 | — | — |
| 2025-12-18 | $39.22 | $39.22 | 7,496,900 | — | — |
| 2025-12-17 | $39.11 | $39.11 | 9,536,400 | — | — |
| 2025-12-16 | $39.15 | $39.15 | 11,398,400 | — | — |
| 2025-12-15 | $38.67 | $38.67 | 10,396,500 | — | — |
| 2025-12-12 | $38.67 | $38.67 | 7,116,700 | — | — |
| 2025-12-11 | $38.69 | $38.69 | 7,039,400 | — | — |
| 2025-12-10 | $39.19 | $39.19 | 9,723,300 | — | — |
| 2025-12-09 | $38.44 | $38.44 | 6,377,400 | — | — |
| 2025-12-08 | $38.41 | $38.41 | 8,112,900 | — | — |
| 2025-12-05 | $38.72 | $38.72 | 8,192,400 | — | — |
| 2025-12-04 | $38.80 | $38.80 | 6,541,100 | — | — |
| 2025-12-03 | $38.85 | $38.85 | 6,919,400 | — | — |
| 2025-12-02 | $38.96 | $38.96 | 9,286,400 | — | — |
| 2025-12-01 | $39.15 | $39.15 | 8,458,100 | — | — |
| 2025-11-28 | $38.98 | $38.98 | 3,968,500 | — | — |
| 2025-11-26 | $38.75 | $38.75 | 7,994,800 | — | — |
| 2025-11-25 | $39.06 | $39.06 | 11,838,800 | — | — |
| 2025-11-24 | $38.91 | $38.91 | 16,942,000 | — | — |
| 2025-11-21 | $40.73 | $40.73 | 16,643,000 | — | — |
| 2025-11-20 | $41.02 | $41.02 | 10,861,200 | — | — |
| 2025-11-19 | $41.37 | $41.37 | 9,634,700 | — | — |
| 2025-11-18 | $41.32 | $41.32 | 7,615,300 | — | — |
| 2025-11-17 | $41.33 | $41.33 | 9,111,200 | — | — |
| 2025-11-14 | $41.08 | $41.08 | 11,916,500 | — | — |
| 2025-11-13 | $41.62 | $41.62 | 9,345,700 | — | — |
| 2025-11-12 | $41.28 | $41.28 | 13,129,700 | — | — |
| 2025-11-11 | $41.34 | $41.34 | 10,613,600 | — | — |
| 2025-11-10 | $41.41 | $41.41 | 10,068,500 | — | — |
| 2025-11-07 | $40.51 | $40.51 | 7,481,700 | — | — |
| 2025-11-06 | $39.98 | $39.98 | 16,853,700 | — | — |
| 2025-11-05 | $41.93 | $41.93 | 11,291,400 | — | — |
| 2025-11-04 | $42.85 | $42.85 | 7,748,300 | — | — |
| 2025-11-03 | $43.00 | $43.00 | 6,282,700 | — | — |
| 2025-10-31 | $43.01 | $43.01 | 5,840,300 | — | — |
| 2025-10-30 | $42.48 | $42.48 | 6,075,200 | — | — |
| 2025-10-29 | $42.50 | $42.50 | 7,505,200 | — | — |
| 2025-10-28 | $44.07 | $44.07 | 4,246,600 | — | — |
| 2025-10-27 | $44.16 | $44.16 | 5,038,000 | — | — |
| 2025-10-24 | $44.66 | $44.66 | 3,590,300 | — | — |
| 2025-10-23 | $44.67 | $44.67 | 4,338,100 | — | — |
| 2025-10-22 | $44.93 | $44.93 | 5,426,300 | — | — |
| 2025-10-21 | $45.76 | $45.76 | 5,363,700 | — | — |
| 2025-10-20 | $44.76 | $44.76 | 3,897,300 | — | — |
| 2025-10-17 | $44.34 | $44.34 | 5,025,400 | — | — |
| 2025-10-16 | $44.06 | $44.06 | 7,350,300 | — | — |
| 2025-10-15 | $44.56 | $44.56 | 6,377,400 | — | — |
| 2025-10-14 | $44.77 | $44.77 | 5,312,300 | — | — |
| 2025-10-13 | $44.07 | $44.07 | 7,001,700 | — | — |
| 2025-10-10 | $43.88 | $43.88 | 7,861,400 | — | — |
| 2025-10-09 | $44.04 | $44.04 | 5,471,600 | — | — |
| 2025-10-08 | $44.93 | $44.93 | 5,394,600 | — | — |
| 2025-10-07 | $44.23 | $44.23 | 5,299,300 | — | — |
| 2025-10-06 | $44.45 | $44.45 | 8,580,400 | — | — |
| 2025-10-03 | $45.11 | $45.11 | 5,007,700 | — | — |
| 2025-10-02 | $44.57 | $44.57 | 5,301,800 | — | — |
| 2025-10-01 | $45.09 | $45.09 | 6,865,500 | — | — |
| 2025-09-30 | $44.97 | $44.97 | 6,292,200 | — | — |
| 2025-09-29 | $44.60 | $44.60 | 6,342,300 | — | — |
| 2025-09-26 | $44.87 | $44.87 | 7,936,400 | — | — |
| 2025-09-25 | $44.89 | $44.89 | 6,877,100 | — | — |
| 2025-09-24 | $45.39 | $45.39 | 6,860,900 | — | — |
| 2025-09-23 | $45.28 | $45.28 | 9,943,100 | — | — |
| 2025-09-22 | $45.38 | $45.38 | 7,144,200 | — | — |
| 2025-09-19 | $45.85 | $45.85 | 20,164,400 | — | — |
| 2025-09-18 | $45.46 | $45.46 | 11,982,600 | — | — |
| 2025-09-17 | $46.62 | $46.62 | 6,038,400 | — | — |
| 2025-09-16 | $46.57 | $46.57 | 11,061,400 | — | — |
| 2025-09-15 | $47.60 | $47.60 | 5,947,200 | — | — |
| 2025-09-12 | $48.40 | $48.40 | 3,944,900 | — | — |
| 2025-09-11 | $48.90 | $48.90 | 5,234,900 | — | — |
| 2025-09-10 | $48.52 | $48.52 | 5,367,000 | — | — |
| 2025-09-09 | $48.07 | $48.07 | 6,642,200 | — | — |
| 2025-09-08 | $48.75 | $48.75 | 12,159,300 | — | — |
| 2025-09-05 | $48.57 | $48.57 | 17,584,700 | — | — |
| 2025-09-04 | $49.97 | $49.97 | 8,687,600 | — | — |
| 2025-09-03 | $48.12 | $48.12 | 6,428,300 | — | — |
| 2025-09-02 | $48.48 | $48.48 | 8,264,900 | — | — |
| 2025-08-29 | $48.81 | $48.81 | 5,332,800 | — | — |
| 2025-08-28 | $48.75 | $48.75 | 4,689,100 | — | — |
| 2025-08-27 | $48.61 | $48.61 | 6,400,300 | — | — |
| 2025-08-26 | $48.65 | $48.65 | 5,140,200 | — | — |
| 2025-08-25 | $48.39 | $48.39 | 4,815,600 | — | — |
| 2025-08-22 | $48.96 | $48.96 | 6,230,600 | — | — |
| 2025-08-21 | $47.68 | $47.68 | 3,766,000 | — | — |
| 2025-08-20 | $47.61 | $47.61 | 8,969,900 | — | — |
| 2025-08-19 | $47.81 | $47.81 | 5,605,100 | — | — |
| 2025-08-18 | $47.36 | $47.36 | 6,025,000 | — | — |
| 2025-08-15 | $47.08 | $47.08 | 4,689,800 | — | — |
| 2025-08-14 | $46.86 | $46.86 | 4,933,100 | — | — |
| 2025-08-13 | $47.65 | $47.65 | 4,783,900 | — | — |
| 2025-08-12 | $47.20 | $47.20 | 5,768,700 | — | — |
| 2025-08-11 | $46.69 | $46.69 | 5,514,400 | — | — |
| 2025-08-08 | $46.19 | $46.19 | 4,456,300 | — | — |
| 2025-08-07 | $46.11 | $46.11 | 4,349,000 | — | — |
| 2025-08-06 | $47.11 | $47.11 | 6,571,000 | — | — |
| 2025-08-05 | $46.55 | $46.55 | 7,464,600 | — | — |
| 2025-08-04 | $45.74 | $45.74 | 5,246,900 | — | — |
| 2025-08-01 | $45.51 | $45.51 | 5,688,100 | — | — |
| 2025-07-31 | $45.33 | $45.33 | 6,441,100 | — | — |
| 2025-07-30 | $46.28 | $46.28 | 6,130,100 | — | — |
| 2025-07-29 | $46.45 | $46.45 | 4,805,500 | — | — |
| 2025-07-28 | $46.08 | $46.08 | 4,629,300 | — | — |
| 2025-07-25 | $46.69 | $46.69 | 4,818,800 | — | — |
| 2025-07-24 | $46.27 | $46.27 | 7,627,400 | — | — |
| 2025-07-23 | $46.83 | $46.83 | 6,781,400 | — | — |
| 2025-07-22 | $46.39 | $46.39 | 6,763,700 | — | — |
| 2025-07-21 | $46.03 | $46.03 | 5,723,000 | — | — |
| 2025-07-18 | $45.98 | $45.98 | 9,149,800 | — | — |
| 2025-07-17 | $45.89 | $45.89 | 10,512,700 | — | — |
| 2025-07-16 | $45.98 | $45.98 | 7,965,600 | — | — |
| 2025-07-15 | $45.90 | $45.90 | 18,588,200 | — | — |
| 2025-07-14 | $47.13 | $47.13 | 10,368,000 | — | — |
| 2025-07-11 | $47.46 | $47.46 | 5,070,400 | — | — |
| 2025-07-10 | $47.99 | $47.99 | 7,779,900 | — | — |
| 2025-07-09 | $47.64 | $47.64 | 7,219,400 | — | — |
| 2025-07-08 | $48.51 | $48.51 | 5,124,800 | — | — |
| 2025-07-07 | $48.83 | $48.83 | 4,230,200 | — | — |
| 2025-07-03 | $49.32 | $49.32 | 3,329,400 | — | — |
| 2025-07-02 | $49.08 | $49.08 | 4,347,900 | — | — |
| 2025-07-01 | $49.64 | $49.64 | 5,927,500 | — | — |
| 2025-06-30 | $49.07 | $49.07 | 7,675,300 | — | — |
| 2025-06-27 | $48.18 | $48.18 | 8,319,900 | — | — |
| 2025-06-26 | $48.24 | $48.24 | 7,103,200 | — | — |
| 2025-06-25 | $48.14 | $48.14 | 4,288,100 | — | — |
| 2025-06-24 | $48.65 | $48.65 | 6,268,200 | — | — |
| 2025-06-23 | $47.72 | $47.72 | 7,425,700 | — | — |
| 2025-06-20 | $47.97 | $47.97 | 14,397,400 | — | — |
| 2025-06-18 | $47.88 | $47.88 | 6,820,200 | — | — |
| 2025-06-17 | $48.00 | $48.00 | 10,554,400 | — | — |
| 2025-06-16 | $48.39 | $48.39 | 13,257,000 | — | — |
| 2025-06-13 | $48.59 | $48.59 | 8,554,700 | — | — |
| 2025-06-12 | $49.99 | $49.99 | 6,668,200 | — | — |
| 2025-06-11 | $50.50 | $50.50 | 5,733,800 | — | — |
| 2025-06-10 | $50.28 | $50.28 | 7,732,000 | — | — |
| 2025-06-09 | $50.15 | $50.15 | 8,653,300 | — | — |
| 2025-06-06 | $50.13 | $50.13 | 4,982,400 | — | — |
| 2025-06-05 | $50.14 | $50.14 | 6,127,300 | — | — |
| 2025-06-04 | $50.38 | $50.38 | 6,313,500 | — | — |
| 2025-06-03 | $51.01 | $51.01 | 6,664,800 | — | — |
| 2025-06-02 | $50.80 | $50.80 | 7,199,100 | — | — |
| 2025-05-30 | $51.48 | $51.48 | 16,258,300 | — | — |
| 2025-05-29 | $51.42 | $51.42 | 7,665,200 | — | — |
| 2025-05-28 | $52.05 | $52.05 | 10,025,900 | — | — |
| 2025-05-27 | $52.82 | $52.82 | 14,141,200 | — | — |
| 2025-05-23 | $53.67 | $53.67 | 20,812,400 | — | — |
| 2025-05-22 | $60.66 | $60.66 | 6,517,100 | — | — |
| 2025-05-21 | $61.09 | $61.09 | 5,440,200 | — | — |
| 2025-05-20 | $61.62 | $61.62 | 6,823,900 | — | — |
| 2025-05-19 | $63.43 | $63.43 | 5,970,000 | — | — |
| 2025-05-16 | $63.84 | $63.84 | 4,626,200 | — | — |
| 2025-05-15 | $62.97 | $62.97 | 4,601,500 | — | — |
| 2025-05-14 | $62.42 | $62.42 | 3,745,000 | — | — |
| 2025-05-13 | $62.39 | $62.39 | 4,002,100 | — | — |
| 2025-05-12 | $62.16 | $62.16 | 4,203,200 | — | — |
| 2025-05-09 | $61.52 | $61.52 | 2,553,700 | — | — |
| 2025-05-08 | $61.78 | $61.78 | 3,671,700 | — | — |
| 2025-05-07 | $61.24 | $61.24 | 3,403,300 | — | — |
| 2025-05-06 | $60.80 | $60.80 | 2,726,300 | — | — |
| 2025-05-05 | $61.05 | $61.05 | 2,425,500 | — | — |
| 2025-05-02 | $61.22 | $61.22 | 3,152,100 | — | — |
| 2025-05-01 | $60.50 | $60.50 | 5,007,100 | — | — |
| 2025-04-30 | $61.03 | $61.03 | 4,203,700 | — | — |
| 2025-04-29 | $60.51 | $60.51 | 3,139,700 | — | — |
| 2025-04-28 | $59.81 | $59.81 | 4,654,200 | — | — |
| 2025-04-25 | $60.90 | $60.90 | 4,381,100 | — | — |
| 2025-04-24 | $61.97 | $61.97 | 3,596,600 | — | — |
| 2025-04-23 | $61.05 | $61.05 | 4,049,600 | — | — |
| 2025-04-22 | $60.41 | $60.41 | 3,413,800 | — | — |
| 2025-04-21 | $58.73 | $58.73 | 3,654,300 | — | — |
| 2025-04-17 | $59.68 | $59.68 | 7,559,600 | — | — |
| 2025-04-16 | $59.44 | $59.44 | 4,507,700 | — | — |
| 2025-04-15 | $60.45 | $60.45 | 4,785,400 | — | — |
| 2025-04-14 | $59.83 | $59.83 | 4,296,100 | — | — |
| 2025-04-11 | $59.84 | $59.84 | 7,017,400 | — | — |
| 2025-04-10 | $58.66 | $58.66 | 7,326,500 | — | — |
| 2025-04-09 | $58.52 | $58.52 | 10,568,800 | — | — |
| 2025-04-08 | $54.59 | $54.59 | 7,287,600 | — | — |
| 2025-04-07 | $54.22 | $54.22 | 9,552,500 | — | — |
| 2025-04-04 | $54.51 | $54.51 | 8,771,400 | — | — |
| 2025-04-03 | $56.64 | $56.64 | 6,392,100 | — | — |
| 2025-04-02 | $57.47 | $57.47 | 3,927,800 | — | — |
| 2025-04-01 | $57.21 | $57.21 | 5,384,000 | — | — |
| 2025-03-31 | $56.59 | $56.59 | 7,550,500 | — | — |
| 2025-03-28 | $55.15 | $55.15 | 6,609,700 | — | — |
| 2025-03-27 | $55.64 | $55.64 | 4,858,900 | — | — |
| 2025-03-26 | $55.07 | $55.07 | 3,767,500 | — | — |
| 2025-03-25 | $55.59 | $55.59 | 3,636,800 | — | — |
| 2025-03-24 | $55.06 | $55.06 | 4,315,500 | — | — |
| 2025-03-21 | $53.63 | $53.63 | 5,952,400 | — | — |
| 2025-03-20 | $53.85 | $53.85 | 3,098,300 | — | — |
| 2025-03-19 | $53.88 | $53.88 | 4,368,400 | — | — |
| 2025-03-18 | $52.92 | $52.92 | 4,044,200 | — | — |
| 2025-03-17 | $53.75 | $53.75 | 3,832,900 | — | — |
| 2025-03-14 | $52.65 | $52.65 | 3,851,700 | — | — |
| 2025-03-13 | $52.30 | $52.30 | 3,718,400 | — | — |
| 2025-03-12 | $53.04 | $53.04 | 4,155,500 | — | — |
| 2025-03-11 | $52.91 | $52.91 | 5,369,500 | — | — |
| 2025-03-10 | $52.82 | $52.82 | 8,144,200 | — | — |
| 2025-03-07 | $53.74 | $53.74 | 5,261,900 | — | — |
| 2025-03-06 | $53.73 | $53.73 | 5,722,900 | — | — |
| 2025-03-05 | $54.41 | $54.41 | 6,079,400 | — | — |
| 2025-03-04 | $54.26 | $54.26 | 5,049,500 | — | — |
| 2025-03-03 | $54.65 | $54.65 | 8,543,200 | — | — |
| 2025-02-28 | $54.80 | $54.80 | 9,240,100 | — | — |
| 2025-02-27 | $55.23 | $55.23 | 4,956,200 | — | — |
| 2025-02-26 | $56.27 | $56.27 | 3,955,300 | — | — |
| 2025-02-25 | $56.77 | $56.77 | 5,508,200 | — | — |
| 2025-02-24 | $56.75 | $56.75 | 4,909,100 | — | — |
| 2025-02-21 | $56.59 | $56.59 | 7,228,800 | — | — |
| 2025-02-20 | $58.22 | $58.22 | 7,522,000 | — | — |
| 2025-02-19 | $59.74 | $59.74 | 3,641,000 | — | — |
| 2025-02-18 | $59.59 | $59.59 | 3,188,900 | — | — |
| 2025-02-14 | $59.39 | $59.39 | 2,392,500 | — | — |
| 2025-02-13 | $59.83 | $59.83 | 3,441,500 | — | — |
| 2025-02-12 | $59.02 | $59.02 | 3,507,400 | — | — |
| 2025-02-11 | $59.23 | $59.23 | 3,112,800 | — | — |
| 2025-02-10 | $58.63 | $58.63 | 3,732,100 | — | — |
| 2025-02-07 | $58.21 | $58.21 | 3,072,900 | — | — |
| 2025-02-06 | $59.19 | $59.19 | 2,399,800 | — | — |
| 2025-02-05 | $58.72 | $58.72 | 2,419,600 | — | — |
| 2025-02-04 | $57.86 | $57.86 | 2,938,100 | — | — |
| 2025-02-03 | $57.76 | $57.76 | 3,119,300 | — | — |
| 2025-01-31 | $57.93 | $57.93 | 3,277,600 | — | — |
| 2025-01-30 | $58.56 | $58.56 | 3,458,500 | — | — |
| 2025-01-29 | $57.32 | $57.32 | 2,519,500 | — | — |
| 2025-01-28 | $57.31 | $57.31 | 3,098,800 | — | — |
| 2025-01-27 | $57.63 | $57.63 | 4,344,400 | — | — |
| 2025-01-24 | $57.70 | $57.70 | 2,383,500 | — | — |
| 2025-01-23 | $57.61 | $57.61 | 2,585,900 | — | — |
| 2025-01-22 | $57.66 | $57.66 | 2,549,400 | — | — |
| 2025-01-21 | $57.44 | $57.44 | 3,807,500 | — | — |
| 2025-01-17 | $56.90 | $56.90 | 3,335,300 | — | — |
| 2025-01-16 | $56.40 | $56.40 | 2,522,800 | — | — |
| 2025-01-15 | $56.40 | $56.40 | 4,983,300 | — | — |
| 2025-01-14 | $56.22 | $56.22 | 4,107,500 | — | — |
| 2025-01-13 | $55.63 | $55.63 | 2,882,300 | — | — |
| 2025-01-10 | $55.64 | $55.64 | 4,060,100 | — | — |
| 2025-01-08 | $56.78 | $56.78 | 4,632,000 | — | — |
| 2025-01-07 | $56.24 | $56.24 | 2,662,900 | — | — |
| 2025-01-06 | $56.58 | $56.58 | 3,152,400 | — | — |
| 2025-01-03 | $56.91 | $56.91 | 3,049,700 | — | — |
| 2025-01-02 | $56.32 | $56.32 | 5,589,600 | — | — |