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
- 1994-09-09 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 | $36.00 | $36.00 | 1,743,600 | — | — |
| 2025-12-30 | $36.53 | $36.53 | 1,450,100 | — | — |
| 2025-12-29 | $35.71 | $35.71 | 1,083,400 | — | — |
| 2025-12-26 | $35.97 | $35.97 | 1,439,600 | — | — |
| 2025-12-24 | $35.45 | $35.45 | 861,900 | — | — |
| 2025-12-23 | $34.83 | $34.83 | 2,757,000 | — | — |
| 2025-12-22 | $34.72 | $34.72 | 1,291,600 | — | — |
| 2025-12-19 | $34.37 | $34.37 | 1,996,700 | — | — |
| 2025-12-18 | $34.63 | $34.63 | 2,433,700 | — | — |
| 2025-12-17 | $34.60 | $34.60 | 1,972,300 | — | — |
| 2025-12-16 | $35.03 | $35.03 | 1,809,900 | — | — |
| 2025-12-15 | $36.19 | $36.19 | 1,317,600 | — | — |
| 2025-12-12 | $36.61 | $36.61 | 2,818,100 | — | — |
| 2025-12-11 | $36.79 | $36.79 | 2,818,200 | — | — |
| 2025-12-10 | $34.97 | $34.97 | 3,367,400 | — | — |
| 2025-12-09 | $35.43 | $35.43 | 1,540,700 | — | — |
| 2025-12-08 | $36.19 | $36.19 | 1,327,200 | — | — |
| 2025-12-05 | $36.51 | $36.51 | 1,159,600 | — | — |
| 2025-12-04 | $36.55 | $36.55 | 1,768,300 | — | — |
| 2025-12-03 | $36.61 | $36.61 | 2,003,600 | — | — |
| 2025-12-02 | $37.01 | $37.01 | 2,082,700 | — | — |
| 2025-12-01 | $36.77 | $36.77 | 1,846,500 | — | — |
| 2025-11-28 | $36.61 | $36.61 | 969,100 | — | — |
| 2025-11-26 | $36.60 | $36.60 | 1,954,400 | — | — |
| 2025-11-25 | $35.23 | $35.23 | 2,119,000 | — | — |
| 2025-11-24 | $33.71 | $33.71 | 2,204,100 | — | — |
| 2025-11-21 | $33.38 | $33.38 | 2,236,000 | — | — |
| 2025-11-20 | $32.13 | $32.13 | 3,467,100 | — | — |
| 2025-11-19 | $34.09 | $34.09 | 4,193,800 | — | — |
| 2025-11-18 | $35.05 | $35.05 | 2,248,400 | — | — |
| 2025-11-17 | $34.43 | $34.43 | 2,020,400 | — | — |
| 2025-11-14 | $34.75 | $34.75 | 2,423,900 | — | — |
| 2025-11-13 | $34.63 | $34.63 | 2,292,200 | — | — |
| 2025-11-12 | $34.54 | $34.54 | 2,119,200 | — | — |
| 2025-11-11 | $34.31 | $34.31 | 3,043,800 | — | — |
| 2025-11-10 | $32.70 | $32.70 | 2,158,400 | — | — |
| 2025-11-07 | $32.53 | $32.53 | 2,126,900 | — | — |
| 2025-11-06 | $31.92 | $31.92 | 1,567,300 | — | — |
| 2025-11-05 | $32.22 | $32.22 | 1,772,100 | — | — |
| 2025-11-04 | $32.56 | $32.56 | 2,249,000 | — | — |
| 2025-11-03 | $32.79 | $32.79 | 2,475,700 | — | — |
| 2025-10-31 | $32.05 | $32.05 | 1,798,100 | — | — |
| 2025-10-30 | $32.13 | $32.13 | 1,764,400 | — | — |
| 2025-10-29 | $33.47 | $33.47 | 1,733,700 | — | — |
| 2025-10-28 | $33.81 | $33.81 | 2,391,900 | — | — |
| 2025-10-27 | $34.46 | $34.46 | 2,560,800 | — | — |
| 2025-10-24 | $34.55 | $34.55 | 2,879,200 | — | — |
| 2025-10-23 | $34.67 | $34.67 | 5,009,500 | — | — |
| 2025-10-22 | $31.12 | $31.12 | 2,688,800 | — | — |
| 2025-10-21 | $30.56 | $30.56 | 3,700,600 | — | — |
| 2025-10-20 | $31.80 | $31.80 | 2,286,000 | — | — |
| 2025-10-17 | $31.68 | $31.68 | 1,905,300 | — | — |
| 2025-10-16 | $31.69 | $31.69 | 3,122,800 | — | — |
| 2025-10-15 | $31.64 | $31.64 | 4,127,200 | — | — |
| 2025-10-14 | $31.55 | $31.55 | 5,411,600 | — | — |
| 2025-10-13 | $29.91 | $29.91 | 1,689,000 | — | — |
| 2025-10-10 | $30.10 | $30.10 | 1,827,000 | — | — |
| 2025-10-09 | $31.35 | $31.35 | 1,366,900 | — | — |
| 2025-10-08 | $31.54 | $31.54 | 2,532,200 | — | — |
| 2025-10-07 | $30.93 | $30.93 | 1,241,100 | — | — |
| 2025-10-06 | $31.17 | $31.17 | 1,292,700 | — | — |
| 2025-10-03 | $31.75 | $31.75 | 1,271,200 | — | — |
| 2025-10-02 | $31.47 | $31.47 | 1,238,700 | — | — |
| 2025-10-01 | $31.35 | $31.35 | 1,940,700 | — | — |
| 2025-09-30 | $30.87 | $30.87 | 3,351,700 | — | — |
| 2025-09-29 | $30.65 | $30.65 | 3,768,900 | — | — |
| 2025-09-26 | $32.11 | $32.11 | 2,050,200 | — | — |
| 2025-09-25 | $31.43 | $31.43 | 2,300,000 | — | — |
| 2025-09-24 | $31.08 | $31.08 | 2,627,500 | — | — |
| 2025-09-23 | $31.53 | $31.53 | 2,738,300 | — | — |
| 2025-09-22 | $31.22 | $31.22 | 2,545,800 | — | — |
| 2025-09-19 | $31.93 | $31.93 | 3,773,000 | — | — |
| 2025-09-18 | $32.45 | $32.45 | 2,092,000 | — | — |
| 2025-09-17 | $33.12 | $33.12 | 3,186,100 | — | — |
| 2025-09-16 | $33.87 | $33.87 | 5,908,100 | — | — |
| 2025-09-15 | $31.39 | $31.39 | 1,796,000 | — | — |
| 2025-09-12 | $31.44 | $31.44 | 1,517,400 | — | — |
| 2025-09-11 | $31.92 | $31.92 | 1,602,400 | — | — |
| 2025-09-10 | $31.30 | $31.30 | 2,968,100 | — | — |
| 2025-09-09 | $31.64 | $31.64 | 2,225,700 | — | — |
| 2025-09-08 | $31.20 | $31.20 | 2,620,800 | — | — |
| 2025-09-05 | $32.04 | $32.04 | 1,724,600 | — | — |
| 2025-09-04 | $31.57 | $31.57 | 2,569,200 | — | — |
| 2025-09-03 | $31.90 | $31.90 | 2,277,500 | — | — |
| 2025-09-02 | $32.95 | $32.95 | 2,200,000 | — | — |
| 2025-08-29 | $33.96 | $33.96 | 1,668,100 | — | — |
| 2025-08-28 | $34.33 | $34.33 | 1,775,900 | — | — |
| 2025-08-27 | $34.44 | $34.44 | 1,875,700 | — | — |
| 2025-08-26 | $34.41 | $34.41 | 3,274,300 | — | — |
| 2025-08-25 | $35.94 | $35.94 | 2,948,400 | — | — |
| 2025-08-22 | $34.82 | $34.82 | 5,294,000 | — | — |
| 2025-08-21 | $31.82 | $31.82 | 2,475,000 | — | — |
| 2025-08-20 | $30.80 | $30.80 | 3,901,000 | — | — |
| 2025-08-19 | $31.00 | $31.00 | 1,250,600 | — | — |
| 2025-08-18 | $31.03 | $31.03 | 1,550,800 | — | — |
| 2025-08-15 | $31.18 | $31.18 | 1,017,800 | — | — |
| 2025-08-14 | $30.94 | $30.94 | 1,630,100 | — | — |
| 2025-08-13 | $32.05 | $32.05 | 1,550,000 | — | — |
| 2025-08-12 | $31.09 | $31.09 | 1,617,500 | — | — |
| 2025-08-11 | $29.74 | $29.74 | 1,538,400 | — | — |
| 2025-08-08 | $30.63 | $30.63 | 1,712,600 | — | — |
| 2025-08-07 | $30.69 | $30.69 | 2,387,900 | — | — |
| 2025-08-06 | $29.85 | $29.85 | 3,085,800 | — | — |
| 2025-08-05 | $31.71 | $31.71 | 1,933,000 | — | — |
| 2025-08-04 | $31.59 | $31.59 | 1,651,200 | — | — |
| 2025-08-01 | $31.49 | $31.49 | 2,296,000 | — | — |
| 2025-07-31 | $32.38 | $32.38 | 1,761,400 | — | — |
| 2025-07-30 | $32.97 | $32.97 | 1,907,700 | — | — |
| 2025-07-29 | $33.19 | $33.19 | 1,656,800 | — | — |
| 2025-07-28 | $34.36 | $34.36 | 1,803,800 | — | — |
| 2025-07-25 | $34.31 | $34.31 | 3,119,100 | — | — |
| 2025-07-24 | $35.19 | $35.19 | 5,629,400 | — | — |
| 2025-07-23 | $36.86 | $36.86 | 2,569,800 | — | — |
| 2025-07-22 | $36.16 | $36.16 | 1,973,900 | — | — |
| 2025-07-21 | $35.93 | $35.93 | 1,761,000 | — | — |
| 2025-07-18 | $35.85 | $35.85 | 2,018,800 | — | — |
| 2025-07-17 | $35.63 | $35.63 | 1,776,700 | — | — |
| 2025-07-16 | $35.62 | $35.62 | 1,931,300 | — | — |
| 2025-07-15 | $36.01 | $36.01 | 1,836,300 | — | — |
| 2025-07-14 | $36.76 | $36.76 | 1,884,900 | — | — |
| 2025-07-11 | $37.54 | $37.54 | 2,048,400 | — | — |
| 2025-07-10 | $38.28 | $38.28 | 2,428,000 | — | — |
| 2025-07-09 | $37.10 | $37.10 | 2,187,900 | — | — |
| 2025-07-08 | $37.72 | $37.72 | 2,703,600 | — | — |
| 2025-07-07 | $37.85 | $37.85 | 1,964,400 | — | — |
| 2025-07-03 | $39.45 | $39.45 | 1,578,200 | — | — |
| 2025-07-02 | $39.24 | $39.24 | 2,842,600 | — | — |
| 2025-07-01 | $38.11 | $38.11 | 2,695,100 | — | — |
| 2025-06-30 | $37.94 | $37.94 | 3,031,100 | — | — |
| 2025-06-27 | $38.12 | $38.12 | 6,698,600 | — | — |
| 2025-06-26 | $38.31 | $38.31 | 4,210,000 | — | — |
| 2025-06-25 | $37.32 | $37.32 | 5,678,600 | — | — |
| 2025-06-24 | $38.62 | $38.62 | 2,917,700 | — | — |
| 2025-06-23 | $38.53 | $38.53 | 2,894,100 | — | — |
| 2025-06-20 | $38.62 | $38.62 | 2,778,100 | — | — |
| 2025-06-18 | $38.55 | $38.55 | 2,189,400 | — | — |
| 2025-06-17 | $38.64 | $38.64 | 3,581,900 | — | — |
| 2025-06-16 | $38.58 | $38.58 | 5,060,700 | — | — |
| 2025-06-13 | $36.01 | $36.01 | 7,710,500 | — | — |
| 2025-06-12 | $32.99 | $32.99 | 4,385,200 | — | — |
| 2025-06-11 | $31.48 | $31.48 | 1,862,700 | — | — |
| 2025-06-10 | $32.51 | $32.51 | 2,205,200 | — | — |
| 2025-06-09 | $31.35 | $31.35 | 1,821,200 | — | — |
| 2025-06-06 | $30.75 | $30.75 | 1,501,900 | — | — |
| 2025-06-05 | $30.42 | $30.42 | 1,364,600 | — | — |
| 2025-06-04 | $30.60 | $30.60 | 1,538,200 | — | — |
| 2025-06-03 | $30.73 | $30.73 | 1,490,700 | — | — |
| 2025-06-02 | $30.79 | $30.79 | 1,251,600 | — | — |
| 2025-05-30 | $31.16 | $31.16 | 2,032,500 | — | — |
| 2025-05-29 | $31.13 | $31.13 | 2,093,000 | — | — |
| 2025-05-28 | $31.47 | $31.47 | 1,301,800 | — | — |
| 2025-05-27 | $32.35 | $32.35 | 1,341,500 | — | — |
| 2025-05-23 | $31.54 | $31.54 | 1,408,400 | — | — |
| 2025-05-22 | $31.71 | $31.71 | 1,894,400 | — | — |
| 2025-05-21 | $31.50 | $31.50 | 2,445,600 | — | — |
| 2025-05-20 | $33.82 | $33.82 | 1,650,600 | — | — |
| 2025-05-19 | $34.13 | $34.13 | 2,898,400 | — | — |
| 2025-05-16 | $35.25 | $35.25 | 2,425,100 | — | — |
| 2025-05-15 | $35.33 | $35.33 | 3,825,700 | — | — |
| 2025-05-14 | $36.88 | $36.88 | 3,385,800 | — | — |
| 2025-05-13 | $36.66 | $36.66 | 2,023,200 | — | — |
| 2025-05-12 | $35.51 | $35.51 | 3,247,200 | — | — |
| 2025-05-09 | $34.03 | $34.03 | 1,535,500 | — | — |
| 2025-05-08 | $33.85 | $33.85 | 1,652,100 | — | — |
| 2025-05-07 | $32.97 | $32.97 | 1,829,300 | — | — |
| 2025-05-06 | $32.89 | $32.89 | 2,220,600 | — | — |
| 2025-05-05 | $32.46 | $32.46 | 1,338,400 | — | — |
| 2025-05-02 | $32.56 | $32.56 | 2,007,900 | — | — |
| 2025-05-01 | $32.73 | $32.73 | 2,204,800 | — | — |
| 2025-04-30 | $32.19 | $32.19 | 2,370,200 | — | — |
| 2025-04-29 | $32.20 | $32.20 | 1,863,100 | — | — |
| 2025-04-28 | $31.86 | $31.86 | 2,121,800 | — | — |
| 2025-04-25 | $31.88 | $31.88 | 3,457,000 | — | — |
| 2025-04-24 | $30.45 | $30.45 | 4,568,600 | — | — |
| 2025-04-23 | $30.35 | $30.35 | 2,512,000 | — | — |
| 2025-04-22 | $30.66 | $30.66 | 2,471,600 | — | — |
| 2025-04-21 | $30.27 | $30.27 | 1,908,900 | — | — |
| 2025-04-17 | $30.80 | $30.80 | 1,939,600 | — | — |
| 2025-04-16 | $29.77 | $29.77 | 1,501,600 | — | — |
| 2025-04-15 | $29.51 | $29.51 | 2,066,400 | — | — |
| 2025-04-14 | $29.29 | $29.29 | 1,472,200 | — | — |
| 2025-04-11 | $28.98 | $28.98 | 1,570,300 | — | — |
| 2025-04-10 | $28.67 | $28.67 | 2,112,200 | — | — |
| 2025-04-09 | $30.16 | $30.16 | 3,784,700 | — | — |
| 2025-04-08 | $27.63 | $27.63 | 2,881,200 | — | — |
| 2025-04-07 | $28.86 | $28.86 | 3,025,500 | — | — |
| 2025-04-04 | $29.22 | $29.22 | 3,751,300 | — | — |
| 2025-04-03 | $31.47 | $31.47 | 3,159,700 | — | — |
| 2025-04-02 | $33.13 | $33.13 | 2,456,100 | — | — |
| 2025-04-01 | $32.25 | $32.25 | 3,080,900 | — | — |
| 2025-03-31 | $31.24 | $31.24 | 2,337,400 | — | — |
| 2025-03-28 | $31.55 | $31.55 | 1,857,000 | — | — |
| 2025-03-27 | $31.91 | $31.91 | 3,833,700 | — | — |
| 2025-03-26 | $30.48 | $30.48 | 1,215,900 | — | — |
| 2025-03-25 | $29.67 | $29.67 | 1,281,700 | — | — |
| 2025-03-24 | $29.87 | $29.87 | 2,581,500 | — | — |
| 2025-03-21 | $29.82 | $29.82 | 1,875,500 | — | — |
| 2025-03-20 | $30.39 | $30.39 | 1,709,000 | — | — |
| 2025-03-19 | $30.23 | $30.23 | 1,668,700 | — | — |
| 2025-03-18 | $29.52 | $29.52 | 1,738,800 | — | — |
| 2025-03-17 | $29.61 | $29.61 | 1,951,400 | — | — |
| 2025-03-14 | $29.51 | $29.51 | 2,718,200 | — | — |
| 2025-03-13 | $28.51 | $28.51 | 3,151,000 | — | — |
| 2025-03-12 | $29.50 | $29.50 | 2,169,600 | — | — |
| 2025-03-11 | $30.84 | $30.84 | 2,985,500 | — | — |
| 2025-03-10 | $30.43 | $30.43 | 2,723,000 | — | — |
| 2025-03-07 | $32.18 | $32.18 | 1,901,100 | — | — |
| 2025-03-06 | $32.78 | $32.78 | 2,590,600 | — | — |
| 2025-03-05 | $33.49 | $33.49 | 2,288,300 | — | — |
| 2025-03-04 | $33.29 | $33.29 | 3,022,500 | — | — |
| 2025-03-03 | $34.42 | $34.42 | 1,794,400 | — | — |
| 2025-02-28 | $36.09 | $36.09 | 1,694,500 | — | — |
| 2025-02-27 | $36.87 | $36.87 | 1,519,400 | — | — |
| 2025-02-26 | $36.78 | $36.78 | 2,318,500 | — | — |
| 2025-02-25 | $38.56 | $38.56 | 1,664,900 | — | — |
| 2025-02-24 | $39.37 | $39.37 | 2,025,000 | — | — |
| 2025-02-21 | $39.22 | $39.22 | 1,734,700 | — | — |
| 2025-02-20 | $39.56 | $39.56 | 2,666,500 | — | — |
| 2025-02-19 | $38.39 | $38.39 | 4,289,000 | — | — |
| 2025-02-18 | $41.85 | $41.85 | 2,361,300 | — | — |
| 2025-02-14 | $40.92 | $40.92 | 1,461,900 | — | — |
| 2025-02-13 | $40.49 | $40.49 | 1,586,400 | — | — |
| 2025-02-12 | $40.12 | $40.12 | 1,923,300 | — | — |
| 2025-02-11 | $40.50 | $40.50 | 2,036,700 | — | — |
| 2025-02-10 | $39.60 | $39.60 | 3,285,000 | — | — |
| 2025-02-07 | $39.75 | $39.75 | 3,122,100 | — | — |
| 2025-02-06 | $38.50 | $38.50 | 3,299,100 | — | — |
| 2025-02-05 | $36.05 | $36.05 | 2,343,200 | — | — |
| 2025-02-04 | $36.27 | $36.27 | 1,674,700 | — | — |
| 2025-02-03 | $36.33 | $36.33 | 1,677,600 | — | — |
| 2025-01-31 | $37.46 | $37.46 | 2,805,900 | — | — |
| 2025-01-30 | $36.65 | $36.65 | 3,974,300 | — | — |
| 2025-01-29 | $34.73 | $34.73 | 1,393,800 | — | — |
| 2025-01-28 | $35.23 | $35.23 | 2,360,200 | — | — |
| 2025-01-27 | $35.74 | $35.74 | 2,154,000 | — | — |
| 2025-01-24 | $36.05 | $36.05 | 1,485,000 | — | — |
| 2025-01-23 | $36.06 | $36.06 | 1,610,000 | — | — |
| 2025-01-22 | $34.94 | $34.94 | 2,057,200 | — | — |
| 2025-01-21 | $35.43 | $35.43 | 2,272,000 | — | — |
| 2025-01-17 | $36.64 | $36.64 | 1,355,400 | — | — |
| 2025-01-16 | $37.10 | $37.10 | 1,385,600 | — | — |
| 2025-01-15 | $37.00 | $37.00 | 1,988,500 | — | — |
| 2025-01-14 | $35.95 | $35.95 | 1,762,700 | — | — |
| 2025-01-13 | $36.88 | $36.88 | 2,187,500 | — | — |
| 2025-01-10 | $36.30 | $36.30 | 3,430,700 | — | — |
| 2025-01-08 | $33.66 | $33.66 | 1,639,000 | — | — |
| 2025-01-07 | $34.59 | $34.59 | 1,619,300 | — | — |
| 2025-01-06 | $34.55 | $34.55 | 2,915,800 | — | — |
| 2025-01-03 | $34.69 | $34.69 | 1,780,900 | — | — |
| 2025-01-02 | $34.31 | $34.31 | 1,103,500 | — | — |