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
- 1993-11-01 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 | $29.87 | $70.88 | 807,700 | — | — |
| 2025-12-30 | $30.36 | $72.04 | 670,000 | — | — |
| 2025-12-29 | $30.52 | $72.42 | 588,900 | — | — |
| 2025-12-26 | $30.85 | $73.20 | 510,600 | — | — |
| 2025-12-24 | $30.86 | $73.22 | 272,900 | — | — |
| 2025-12-23 | $30.96 | $73.46 | 657,200 | — | — |
| 2025-12-22 | $31.16 | $73.94 | 608,900 | — | — |
| 2025-12-19 | $31.06 | $73.70 | 2,290,900 | — | — |
| 2025-12-18 | $31.23 | $74.10 | 888,400 | — | — |
| 2025-12-17 | $31.29 | $74.24 | 775,200 | — | — |
| 2025-12-16 | $31.49 | $74.72 | 1,291,200 | — | — |
| 2025-12-15 | $31.37 | $74.43 | 944,300 | — | — |
| 2025-12-12 | $31.59 | $74.51 | 1,049,000 | — | — |
| 2025-12-11 | $31.75 | $74.88 | 909,600 | — | — |
| 2025-12-10 | $31.67 | $74.69 | 1,687,200 | — | — |
| 2025-12-09 | $31.07 | $73.28 | 695,900 | — | — |
| 2025-12-08 | $31.13 | $73.42 | 916,300 | — | — |
| 2025-12-05 | $31.06 | $73.26 | 700,200 | — | — |
| 2025-12-04 | $31.61 | $74.55 | 922,100 | — | — |
| 2025-12-03 | $31.65 | $74.65 | 733,600 | — | — |
| 2025-12-02 | $31.13 | $73.42 | 586,400 | — | — |
| 2025-12-01 | $31.59 | $74.51 | 680,800 | — | — |
| 2025-11-28 | $31.24 | $73.68 | 312,700 | — | — |
| 2025-11-26 | $31.24 | $73.68 | 1,087,100 | — | — |
| 2025-11-25 | $31.65 | $74.65 | 567,100 | — | — |
| 2025-11-24 | $30.96 | $73.02 | 639,900 | — | — |
| 2025-11-21 | $31.36 | $73.96 | 670,500 | — | — |
| 2025-11-20 | $30.33 | $71.53 | 615,500 | — | — |
| 2025-11-19 | $30.20 | $71.23 | 415,700 | — | — |
| 2025-11-18 | $30.23 | $71.30 | 710,400 | — | — |
| 2025-11-17 | $29.86 | $70.43 | 566,500 | — | — |
| 2025-11-14 | $31.14 | $73.44 | 617,800 | — | — |
| 2025-11-13 | $30.97 | $73.04 | 457,000 | — | — |
| 2025-11-12 | $31.36 | $73.96 | 445,400 | — | — |
| 2025-11-11 | $31.44 | $74.15 | 484,100 | — | — |
| 2025-11-10 | $31.25 | $73.70 | 534,200 | — | — |
| 2025-11-07 | $31.35 | $73.94 | 530,800 | — | — |
| 2025-11-06 | $30.75 | $72.52 | 576,400 | — | — |
| 2025-11-05 | $31.22 | $73.63 | 541,300 | — | — |
| 2025-11-04 | $30.65 | $72.29 | 645,600 | — | — |
| 2025-11-03 | $30.92 | $72.93 | 714,900 | — | — |
| 2025-10-31 | $30.89 | $72.85 | 701,100 | — | — |
| 2025-10-30 | $30.70 | $72.41 | 914,200 | — | — |
| 2025-10-29 | $30.64 | $72.27 | 1,095,100 | — | — |
| 2025-10-28 | $31.34 | $73.92 | 481,400 | — | — |
| 2025-10-27 | $31.31 | $73.85 | 756,000 | — | — |
| 2025-10-24 | $31.12 | $73.40 | 906,300 | — | — |
| 2025-10-23 | $31.85 | $75.12 | 612,500 | — | — |
| 2025-10-22 | $32.17 | $75.87 | 446,000 | — | — |
| 2025-10-21 | $32.17 | $75.87 | 344,800 | — | — |
| 2025-10-20 | $32.24 | $76.04 | 449,900 | — | — |
| 2025-10-17 | $31.53 | $74.36 | 577,800 | — | — |
| 2025-10-16 | $31.34 | $73.92 | 1,017,100 | — | — |
| 2025-10-15 | $32.83 | $77.43 | 481,800 | — | — |
| 2025-10-14 | $33.69 | $79.46 | 490,600 | — | — |
| 2025-10-13 | $32.82 | $77.41 | 439,000 | — | — |
| 2025-10-10 | $32.11 | $75.73 | 595,200 | — | — |
| 2025-10-09 | $33.74 | $79.58 | 492,300 | — | — |
| 2025-10-08 | $33.39 | $78.75 | 366,200 | — | — |
| 2025-10-07 | $33.37 | $78.70 | 562,800 | — | — |
| 2025-10-06 | $33.63 | $79.32 | 469,100 | — | — |
| 2025-10-03 | $33.50 | $79.01 | 482,700 | — | — |
| 2025-10-02 | $33.38 | $78.73 | 475,100 | — | — |
| 2025-10-01 | $33.64 | $79.34 | 439,400 | — | — |
| 2025-09-30 | $33.65 | $79.36 | 488,600 | — | — |
| 2025-09-29 | $33.77 | $79.65 | 411,700 | — | — |
| 2025-09-26 | $34.11 | $80.45 | 337,300 | — | — |
| 2025-09-25 | $34.02 | $80.24 | 348,200 | — | — |
| 2025-09-24 | $34.23 | $80.73 | 471,500 | — | — |
| 2025-09-23 | $34.38 | $81.09 | 437,700 | — | — |
| 2025-09-22 | $34.32 | $80.94 | 429,500 | — | — |
| 2025-09-19 | $34.87 | $82.24 | 1,480,700 | — | — |
| 2025-09-18 | $35.82 | $84.48 | 596,700 | — | — |
| 2025-09-17 | $35.00 | $82.55 | 550,100 | — | — |
| 2025-09-16 | $35.03 | $82.62 | 472,900 | — | — |
| 2025-09-15 | $35.43 | $83.56 | 350,000 | — | — |
| 2025-09-12 | $36.02 | $84.51 | 417,600 | — | — |
| 2025-09-11 | $36.10 | $84.69 | 765,900 | — | — |
| 2025-09-10 | $36.05 | $84.58 | 462,500 | — | — |
| 2025-09-09 | $36.08 | $84.65 | 356,700 | — | — |
| 2025-09-08 | $36.74 | $86.20 | 344,800 | — | — |
| 2025-09-05 | $36.73 | $86.17 | 443,900 | — | — |
| 2025-09-04 | $37.24 | $87.37 | 462,300 | — | — |
| 2025-09-03 | $36.61 | $85.89 | 355,100 | — | — |
| 2025-09-02 | $36.75 | $86.22 | 462,600 | — | — |
| 2025-08-29 | $37.17 | $87.20 | 448,800 | — | — |
| 2025-08-28 | $37.37 | $87.67 | 426,700 | — | — |
| 2025-08-27 | $37.98 | $89.10 | 779,800 | — | — |
| 2025-08-26 | $37.63 | $88.28 | 677,600 | — | — |
| 2025-08-25 | $36.85 | $86.45 | 367,100 | — | — |
| 2025-08-22 | $37.64 | $88.31 | 681,100 | — | — |
| 2025-08-21 | $35.77 | $83.92 | 357,600 | — | — |
| 2025-08-20 | $35.74 | $83.85 | 370,700 | — | — |
| 2025-08-19 | $35.77 | $83.92 | 422,200 | — | — |
| 2025-08-18 | $35.63 | $83.59 | 710,600 | — | — |
| 2025-08-15 | $35.38 | $83.00 | 917,100 | — | — |
| 2025-08-14 | $36.43 | $85.47 | 1,024,800 | — | — |
| 2025-08-13 | $36.01 | $84.48 | 614,500 | — | — |
| 2025-08-12 | $35.04 | $82.21 | 397,200 | — | — |
| 2025-08-11 | $33.90 | $79.53 | 427,800 | — | — |
| 2025-08-08 | $34.04 | $79.86 | 321,100 | — | — |
| 2025-08-07 | $33.62 | $78.88 | 513,600 | — | — |
| 2025-08-06 | $34.01 | $79.79 | 330,900 | — | — |
| 2025-08-05 | $34.31 | $80.49 | 712,300 | — | — |
| 2025-08-04 | $34.38 | $80.66 | 706,200 | — | — |
| 2025-08-01 | $34.05 | $79.88 | 813,400 | — | — |
| 2025-07-31 | $34.62 | $81.22 | 488,800 | — | — |
| 2025-07-30 | $35.11 | $82.37 | 373,400 | — | — |
| 2025-07-29 | $35.89 | $84.20 | 394,500 | — | — |
| 2025-07-28 | $36.38 | $85.35 | 382,600 | — | — |
| 2025-07-25 | $36.45 | $85.51 | 436,200 | — | — |
| 2025-07-24 | $36.86 | $86.48 | 780,100 | — | — |
| 2025-07-23 | $36.83 | $86.41 | 659,300 | — | — |
| 2025-07-22 | $37.06 | $86.95 | 839,400 | — | — |
| 2025-07-21 | $37.50 | $87.98 | 678,000 | — | — |
| 2025-07-18 | $37.32 | $87.56 | 758,400 | — | — |
| 2025-07-17 | $36.79 | $86.31 | 560,800 | — | — |
| 2025-07-16 | $36.32 | $85.21 | 507,600 | — | — |
| 2025-07-15 | $35.77 | $83.92 | 475,900 | — | — |
| 2025-07-14 | $37.18 | $87.23 | 303,400 | — | — |
| 2025-07-11 | $36.73 | $86.17 | 350,600 | — | — |
| 2025-07-10 | $37.44 | $87.84 | 385,300 | — | — |
| 2025-07-09 | $37.06 | $86.95 | 286,200 | — | — |
| 2025-07-08 | $37.36 | $87.65 | 555,800 | — | — |
| 2025-07-07 | $37.32 | $87.56 | 498,900 | — | — |
| 2025-07-03 | $37.76 | $88.59 | 474,200 | — | — |
| 2025-07-02 | $37.56 | $88.12 | 472,700 | — | — |
| 2025-07-01 | $37.26 | $87.42 | 754,300 | — | — |
| 2025-06-30 | $35.98 | $84.41 | 399,600 | — | — |
| 2025-06-27 | $36.14 | $84.79 | 1,486,600 | — | — |
| 2025-06-26 | $36.24 | $85.02 | 413,500 | — | — |
| 2025-06-25 | $35.89 | $84.20 | 471,800 | — | — |
| 2025-06-24 | $36.24 | $85.02 | 613,700 | — | — |
| 2025-06-23 | $35.67 | $83.68 | 465,700 | — | — |
| 2025-06-20 | $34.92 | $81.93 | 1,934,800 | — | — |
| 2025-06-18 | $35.10 | $82.35 | 574,000 | — | — |
| 2025-06-17 | $35.10 | $82.35 | 542,100 | — | — |
| 2025-06-16 | $35.68 | $83.71 | 643,500 | — | — |
| 2025-06-13 | $35.56 | $82.98 | 484,900 | — | — |
| 2025-06-12 | $36.66 | $85.55 | 319,300 | — | — |
| 2025-06-11 | $36.87 | $86.04 | 489,300 | — | — |
| 2025-06-10 | $37.48 | $87.46 | 557,900 | — | — |
| 2025-06-09 | $36.73 | $85.71 | 411,100 | — | — |
| 2025-06-06 | $36.56 | $85.31 | 538,700 | — | — |
| 2025-06-05 | $35.58 | $83.03 | 503,700 | — | — |
| 2025-06-04 | $35.53 | $82.91 | 366,200 | — | — |
| 2025-06-03 | $35.82 | $83.59 | 500,900 | — | — |
| 2025-06-02 | $35.18 | $82.09 | 565,800 | — | — |
| 2025-05-30 | $35.26 | $82.28 | 955,200 | — | — |
| 2025-05-29 | $35.38 | $82.56 | 511,200 | — | — |
| 2025-05-28 | $34.91 | $81.46 | 629,300 | — | — |
| 2025-05-27 | $35.30 | $82.37 | 477,800 | — | — |
| 2025-05-23 | $34.21 | $79.83 | 425,100 | — | — |
| 2025-05-22 | $34.47 | $80.44 | 345,300 | — | — |
| 2025-05-21 | $34.69 | $80.95 | 415,800 | — | — |
| 2025-05-20 | $35.74 | $83.40 | 295,000 | — | — |
| 2025-05-19 | $35.87 | $83.70 | 308,700 | — | — |
| 2025-05-16 | $35.86 | $83.68 | 437,600 | — | — |
| 2025-05-15 | $35.96 | $83.91 | 305,200 | — | — |
| 2025-05-14 | $35.66 | $83.21 | 450,000 | — | — |
| 2025-05-13 | $35.93 | $83.84 | 340,800 | — | — |
| 2025-05-12 | $36.17 | $84.40 | 635,100 | — | — |
| 2025-05-09 | $34.67 | $80.90 | 325,000 | — | — |
| 2025-05-08 | $34.85 | $81.32 | 489,000 | — | — |
| 2025-05-07 | $34.23 | $79.88 | 477,100 | — | — |
| 2025-05-06 | $34.23 | $79.88 | 428,700 | — | — |
| 2025-05-05 | $34.42 | $80.32 | 288,000 | — | — |
| 2025-05-02 | $34.65 | $80.86 | 491,800 | — | — |
| 2025-05-01 | $33.77 | $78.80 | 548,000 | — | — |
| 2025-04-30 | $33.51 | $78.20 | 529,800 | — | — |
| 2025-04-29 | $33.78 | $78.83 | 372,800 | — | — |
| 2025-04-28 | $33.49 | $78.15 | 340,100 | — | — |
| 2025-04-25 | $33.37 | $77.87 | 350,400 | — | — |
| 2025-04-24 | $33.78 | $78.83 | 609,100 | — | — |
| 2025-04-23 | $33.59 | $78.38 | 446,500 | — | — |
| 2025-04-22 | $33.20 | $77.47 | 515,900 | — | — |
| 2025-04-21 | $32.25 | $75.26 | 659,600 | — | — |
| 2025-04-17 | $32.68 | $76.26 | 503,500 | — | — |
| 2025-04-16 | $32.76 | $76.45 | 490,500 | — | — |
| 2025-04-15 | $32.51 | $75.86 | 451,700 | — | — |
| 2025-04-14 | $31.74 | $74.07 | 590,400 | — | — |
| 2025-04-11 | $31.30 | $73.04 | 525,400 | — | — |
| 2025-04-10 | $31.40 | $73.27 | 688,400 | — | — |
| 2025-04-09 | $33.52 | $78.22 | 1,095,300 | — | — |
| 2025-04-08 | $31.69 | $73.95 | 821,100 | — | — |
| 2025-04-07 | $31.91 | $74.46 | 878,000 | — | — |
| 2025-04-04 | $32.17 | $75.07 | 915,800 | — | — |
| 2025-04-03 | $33.00 | $77.01 | 643,400 | — | — |
| 2025-04-02 | $35.75 | $83.42 | 545,600 | — | — |
| 2025-04-01 | $35.69 | $83.28 | 491,200 | — | — |
| 2025-03-31 | $35.92 | $83.82 | 728,200 | — | — |
| 2025-03-28 | $35.81 | $83.56 | 303,700 | — | — |
| 2025-03-27 | $36.29 | $84.68 | 379,400 | — | — |
| 2025-03-26 | $36.65 | $85.52 | 344,100 | — | — |
| 2025-03-25 | $36.50 | $85.17 | 356,000 | — | — |
| 2025-03-24 | $36.81 | $85.90 | 683,200 | — | — |
| 2025-03-21 | $35.70 | $83.31 | 1,563,200 | — | — |
| 2025-03-20 | $35.65 | $83.19 | 569,200 | — | — |
| 2025-03-19 | $35.85 | $83.66 | 563,500 | — | — |
| 2025-03-18 | $35.60 | $83.07 | 492,200 | — | — |
| 2025-03-17 | $35.75 | $83.42 | 415,600 | — | — |
| 2025-03-14 | $35.78 | $83.49 | 389,700 | — | — |
| 2025-03-13 | $35.13 | $81.56 | 537,300 | — | — |
| 2025-03-12 | $35.05 | $81.37 | 609,700 | — | — |
| 2025-03-11 | $34.98 | $81.21 | 815,500 | — | — |
| 2025-03-10 | $35.57 | $82.58 | 698,400 | — | — |
| 2025-03-07 | $36.33 | $84.34 | 412,300 | — | — |
| 2025-03-06 | $36.39 | $84.48 | 408,400 | — | — |
| 2025-03-05 | $36.62 | $85.02 | 494,700 | — | — |
| 2025-03-04 | $36.88 | $85.62 | 680,300 | — | — |
| 2025-03-03 | $37.75 | $87.64 | 670,700 | — | — |
| 2025-02-28 | $37.66 | $87.43 | 654,900 | — | — |
| 2025-02-27 | $37.23 | $86.43 | 425,300 | — | — |
| 2025-02-26 | $36.99 | $85.88 | 495,100 | — | — |
| 2025-02-25 | $37.21 | $86.39 | 438,300 | — | — |
| 2025-02-24 | $36.77 | $85.37 | 468,300 | — | — |
| 2025-02-21 | $36.83 | $85.50 | 763,000 | — | — |
| 2025-02-20 | $37.31 | $86.62 | 373,900 | — | — |
| 2025-02-19 | $37.32 | $86.64 | 333,100 | — | — |
| 2025-02-18 | $37.42 | $86.87 | 290,000 | — | — |
| 2025-02-14 | $37.21 | $86.39 | 221,700 | — | — |
| 2025-02-13 | $37.52 | $87.11 | 352,400 | — | — |
| 2025-02-12 | $37.32 | $86.64 | 440,000 | — | — |
| 2025-02-11 | $38.12 | $88.50 | 351,300 | — | — |
| 2025-02-10 | $37.39 | $86.80 | 350,200 | — | — |
| 2025-02-07 | $37.78 | $87.71 | 395,700 | — | — |
| 2025-02-06 | $38.49 | $89.36 | 306,900 | — | — |
| 2025-02-05 | $38.35 | $89.03 | 369,300 | — | — |
| 2025-02-04 | $38.19 | $88.66 | 396,700 | — | — |
| 2025-02-03 | $36.94 | $85.76 | 646,600 | — | — |
| 2025-01-31 | $37.26 | $86.50 | 587,600 | — | — |
| 2025-01-30 | $37.62 | $87.34 | 419,700 | — | — |
| 2025-01-29 | $37.37 | $86.76 | 443,200 | — | — |
| 2025-01-28 | $38.03 | $88.29 | 481,900 | — | — |
| 2025-01-27 | $38.52 | $89.43 | 630,000 | — | — |
| 2025-01-24 | $37.79 | $87.73 | 810,900 | — | — |
| 2025-01-23 | $36.54 | $84.83 | 429,000 | — | — |
| 2025-01-22 | $37.24 | $86.46 | 559,500 | — | — |
| 2025-01-21 | $37.62 | $87.34 | 307,500 | — | — |
| 2025-01-17 | $37.02 | $85.95 | 364,900 | — | — |
| 2025-01-16 | $36.79 | $85.41 | 334,300 | — | — |
| 2025-01-15 | $36.86 | $85.57 | 426,700 | — | — |
| 2025-01-14 | $36.25 | $84.16 | 467,700 | — | — |
| 2025-01-13 | $34.81 | $80.81 | 594,000 | — | — |
| 2025-01-10 | $34.78 | $80.75 | 602,400 | — | — |
| 2025-01-08 | $36.01 | $83.60 | 565,900 | — | — |
| 2025-01-07 | $35.62 | $82.70 | 451,300 | — | — |
| 2025-01-06 | $36.05 | $83.69 | 590,700 | — | — |
| 2025-01-03 | $36.02 | $83.62 | 739,300 | — | — |
| 2025-01-02 | $35.57 | $82.58 | 625,100 | — | — |