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
- 1994-04-06 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 | $50.20 | $147.04 | 19,400 | — | — |
| 2025-12-30 | $50.50 | $147.92 | 30,900 | — | — |
| 2025-12-29 | $50.20 | $147.04 | 23,900 | — | — |
| 2025-12-26 | $51.03 | $149.47 | 31,100 | — | — |
| 2025-12-24 | $51.64 | $151.26 | 31,500 | — | — |
| 2025-12-23 | $52.30 | $153.19 | 55,100 | — | — |
| 2025-12-22 | $53.63 | $157.09 | 63,400 | — | — |
| 2025-12-19 | $55.01 | $161.13 | 115,000 | — | — |
| 2025-12-18 | $56.52 | $165.55 | 153,300 | — | — |
| 2025-12-17 | $56.12 | $164.38 | 107,700 | — | — |
| 2025-12-16 | $55.97 | $163.94 | 54,100 | — | — |
| 2025-12-15 | $56.26 | $164.79 | 76,800 | — | — |
| 2025-12-12 | $55.32 | $162.04 | 84,100 | — | — |
| 2025-12-11 | $54.15 | $158.61 | 44,700 | — | — |
| 2025-12-10 | $54.09 | $158.43 | 113,500 | — | — |
| 2025-12-09 | $52.87 | $154.86 | 25,800 | — | — |
| 2025-12-08 | $53.35 | $156.27 | 18,900 | — | — |
| 2025-12-05 | $53.64 | $157.12 | 17,100 | — | — |
| 2025-12-04 | $53.98 | $158.11 | 32,200 | — | — |
| 2025-12-03 | $53.87 | $157.79 | 47,700 | — | — |
| 2025-12-02 | $52.43 | $153.57 | 35,800 | — | — |
| 2025-12-01 | $52.79 | $154.63 | 25,600 | — | — |
| 2025-11-28 | $53.51 | $156.74 | 32,500 | — | — |
| 2025-11-26 | $53.91 | $157.91 | 92,700 | — | — |
| 2025-11-25 | $53.05 | $155.39 | 35,100 | — | — |
| 2025-11-24 | $52.44 | $153.60 | 76,400 | — | — |
| 2025-11-21 | $51.01 | $149.41 | 65,800 | — | — |
| 2025-11-20 | $48.98 | $143.47 | 44,000 | — | — |
| 2025-11-19 | $48.58 | $142.30 | 38,100 | — | — |
| 2025-11-18 | $47.99 | $140.57 | 20,900 | — | — |
| 2025-11-17 | $47.98 | $140.54 | 17,700 | — | — |
| 2025-11-14 | $48.80 | $142.94 | 30,400 | — | — |
| 2025-11-13 | $48.81 | $142.97 | 17,400 | — | — |
| 2025-11-12 | $48.81 | $142.97 | 29,000 | — | — |
| 2025-11-11 | $48.66 | $142.53 | 29,500 | — | — |
| 2025-11-10 | $47.15 | $138.11 | 49,300 | — | — |
| 2025-11-07 | $46.06 | $134.91 | 11,700 | — | — |
| 2025-11-06 | $46.24 | $134.47 | 28,000 | — | — |
| 2025-11-05 | $46.25 | $134.50 | 27,200 | — | — |
| 2025-11-04 | $45.60 | $132.61 | 20,200 | — | — |
| 2025-11-03 | $45.41 | $132.06 | 12,000 | — | — |
| 2025-10-31 | $45.30 | $131.74 | 12,100 | — | — |
| 2025-10-30 | $45.38 | $131.97 | 20,900 | — | — |
| 2025-10-29 | $45.73 | $132.99 | 51,200 | — | — |
| 2025-10-28 | $46.55 | $135.38 | 16,500 | — | — |
| 2025-10-27 | $46.51 | $135.26 | 16,300 | — | — |
| 2025-10-24 | $46.41 | $134.97 | 18,700 | — | — |
| 2025-10-23 | $45.75 | $133.05 | 24,800 | — | — |
| 2025-10-22 | $45.81 | $133.22 | 54,700 | — | — |
| 2025-10-21 | $44.55 | $129.56 | 11,400 | — | — |
| 2025-10-20 | $44.35 | $128.98 | 20,800 | — | — |
| 2025-10-17 | $43.79 | $127.35 | 13,100 | — | — |
| 2025-10-16 | $43.72 | $127.15 | 15,400 | — | — |
| 2025-10-15 | $45.81 | $133.22 | 15,800 | — | — |
| 2025-10-14 | $45.60 | $132.61 | 35,600 | — | — |
| 2025-10-13 | $44.77 | $130.20 | 21,000 | — | — |
| 2025-10-10 | $44.61 | $129.73 | 11,800 | — | — |
| 2025-10-09 | $45.50 | $132.32 | 17,000 | — | — |
| 2025-10-08 | $45.58 | $132.56 | 13,000 | — | — |
| 2025-10-07 | $45.63 | $132.70 | 10,700 | — | — |
| 2025-10-06 | $45.43 | $132.12 | 20,900 | — | — |
| 2025-10-03 | $45.43 | $132.12 | 14,300 | — | — |
| 2025-10-02 | $45.03 | $130.96 | 12,900 | — | — |
| 2025-10-01 | $45.57 | $132.53 | 19,300 | — | — |
| 2025-09-30 | $46.00 | $133.78 | 16,900 | — | — |
| 2025-09-29 | $46.33 | $134.74 | 15,500 | — | — |
| 2025-09-26 | $47.87 | $139.22 | 15,000 | — | — |
| 2025-09-25 | $48.27 | $140.38 | 9,400 | — | — |
| 2025-09-24 | $48.41 | $140.79 | 14,000 | — | — |
| 2025-09-23 | $48.78 | $141.86 | 21,000 | — | — |
| 2025-09-22 | $48.83 | $142.01 | 26,500 | — | — |
| 2025-09-19 | $48.92 | $142.27 | 70,200 | — | — |
| 2025-09-18 | $48.77 | $141.83 | 21,100 | — | — |
| 2025-09-17 | $47.80 | $139.01 | 23,700 | — | — |
| 2025-09-16 | $47.44 | $137.96 | 7,800 | — | — |
| 2025-09-15 | $47.46 | $138.02 | 7,000 | — | — |
| 2025-09-12 | $47.38 | $137.79 | 6,200 | — | — |
| 2025-09-11 | $47.61 | $138.46 | 9,500 | — | — |
| 2025-09-10 | $47.43 | $137.94 | 9,900 | — | — |
| 2025-09-09 | $47.50 | $138.14 | 10,900 | — | — |
| 2025-09-08 | $47.65 | $138.58 | 10,000 | — | — |
| 2025-09-05 | $47.25 | $137.41 | 10,900 | — | — |
| 2025-09-04 | $47.02 | $136.74 | 20,000 | — | — |
| 2025-09-03 | $46.45 | $135.09 | 16,400 | — | — |
| 2025-09-02 | $46.56 | $135.41 | 16,800 | — | — |
| 2025-08-29 | $46.70 | $135.81 | 17,700 | — | — |
| 2025-08-28 | $46.66 | $135.70 | 23,000 | — | — |
| 2025-08-27 | $46.55 | $135.38 | 27,700 | — | — |
| 2025-08-26 | $46.55 | $135.38 | 34,600 | — | — |
| 2025-08-25 | $45.12 | $131.22 | 33,900 | — | — |
| 2025-08-22 | $44.34 | $128.95 | 36,800 | — | — |
| 2025-08-21 | $42.51 | $123.63 | 6,600 | — | — |
| 2025-08-20 | $42.73 | $124.27 | 9,200 | — | — |
| 2025-08-19 | $42.60 | $123.89 | 15,000 | — | — |
| 2025-08-18 | $42.15 | $122.58 | 9,600 | — | — |
| 2025-08-15 | $42.40 | $123.31 | 32,200 | — | — |
| 2025-08-14 | $42.75 | $124.33 | 12,500 | — | — |
| 2025-08-13 | $43.05 | $125.20 | 12,200 | — | — |
| 2025-08-12 | $42.82 | $124.53 | 21,500 | — | — |
| 2025-08-11 | $40.04 | $116.44 | 16,500 | — | — |
| 2025-08-08 | $40.29 | $117.17 | 17,400 | — | — |
| 2025-08-07 | $38.98 | $113.36 | 12,000 | — | — |
| 2025-08-06 | $38.92 | $113.19 | 8,900 | — | — |
| 2025-08-05 | $39.17 | $113.91 | 15,100 | — | — |
| 2025-08-04 | $39.00 | $113.42 | 14,400 | — | — |
| 2025-08-01 | $39.01 | $113.45 | 35,600 | — | — |
| 2025-07-31 | $40.20 | $115.95 | 23,600 | — | — |
| 2025-07-30 | $40.48 | $116.76 | 32,400 | — | — |
| 2025-07-29 | $41.26 | $119.01 | 15,200 | — | — |
| 2025-07-28 | $42.04 | $121.26 | 34,200 | — | — |
| 2025-07-25 | $42.58 | $122.81 | 23,000 | — | — |
| 2025-07-24 | $42.83 | $123.54 | 37,400 | — | — |
| 2025-07-23 | $42.93 | $123.82 | 66,500 | — | — |
| 2025-07-22 | $41.79 | $120.54 | 60,000 | — | — |
| 2025-07-21 | $40.34 | $116.35 | 32,700 | — | — |
| 2025-07-18 | $40.24 | $116.06 | 59,300 | — | — |
| 2025-07-17 | $39.12 | $112.83 | 34,400 | — | — |
| 2025-07-16 | $38.50 | $111.05 | 27,400 | — | — |
| 2025-07-15 | $38.39 | $110.73 | 44,400 | — | — |
| 2025-07-14 | $39.00 | $112.49 | 27,300 | — | — |
| 2025-07-11 | $38.62 | $111.39 | 20,000 | — | — |
| 2025-07-10 | $38.91 | $112.23 | 55,400 | — | — |
| 2025-07-09 | $37.88 | $109.26 | 31,100 | — | — |
| 2025-07-08 | $37.51 | $108.19 | 27,900 | — | — |
| 2025-07-07 | $36.92 | $106.49 | 26,900 | — | — |
| 2025-07-03 | $37.06 | $106.89 | 16,200 | — | — |
| 2025-07-02 | $36.76 | $106.03 | 20,900 | — | — |
| 2025-07-01 | $36.63 | $105.65 | 55,100 | — | — |
| 2025-06-30 | $34.63 | $99.88 | 42,900 | — | — |
| 2025-06-27 | $34.48 | $99.45 | 552,500 | — | — |
| 2025-06-26 | $34.62 | $99.86 | 46,300 | — | — |
| 2025-06-25 | $34.33 | $99.02 | 16,600 | — | — |
| 2025-06-24 | $34.58 | $99.74 | 18,400 | — | — |
| 2025-06-23 | $34.51 | $99.54 | 34,300 | — | — |
| 2025-06-20 | $34.60 | $99.80 | 20,700 | — | — |
| 2025-06-18 | $34.15 | $98.50 | 14,100 | — | — |
| 2025-06-17 | $34.30 | $98.93 | 16,800 | — | — |
| 2025-06-16 | $34.74 | $100.20 | 19,900 | — | — |
| 2025-06-13 | $35.40 | $102.10 | 12,900 | — | — |
| 2025-06-12 | $35.99 | $103.81 | 18,100 | — | — |
| 2025-06-11 | $36.10 | $104.12 | 17,900 | — | — |
| 2025-06-10 | $36.23 | $104.50 | 17,500 | — | — |
| 2025-06-09 | $36.29 | $104.67 | 14,100 | — | — |
| 2025-06-06 | $36.31 | $104.73 | 17,100 | — | — |
| 2025-06-05 | $36.45 | $105.13 | 15,000 | — | — |
| 2025-06-04 | $36.95 | $106.58 | 15,300 | — | — |
| 2025-06-03 | $37.79 | $109.00 | 13,300 | — | — |
| 2025-06-02 | $38.00 | $109.60 | 20,800 | — | — |
| 2025-05-30 | $38.40 | $110.76 | 9,700 | — | — |
| 2025-05-29 | $38.61 | $111.36 | 8,400 | — | — |
| 2025-05-28 | $38.60 | $111.33 | 19,700 | — | — |
| 2025-05-27 | $38.66 | $111.51 | 13,100 | — | — |
| 2025-05-23 | $38.55 | $111.19 | 9,200 | — | — |
| 2025-05-22 | $38.69 | $111.59 | 16,300 | — | — |
| 2025-05-21 | $38.93 | $112.29 | 14,200 | — | — |
| 2025-05-20 | $38.95 | $112.34 | 12,200 | — | — |
| 2025-05-19 | $39.00 | $112.49 | 10,400 | — | — |
| 2025-05-16 | $39.01 | $112.52 | 13,000 | — | — |
| 2025-05-15 | $39.14 | $112.89 | 18,700 | — | — |
| 2025-05-14 | $38.70 | $111.62 | 13,300 | — | — |
| 2025-05-13 | $38.72 | $111.68 | 22,000 | — | — |
| 2025-05-12 | $38.80 | $111.91 | 13,500 | — | — |
| 2025-05-09 | $38.81 | $111.94 | 13,200 | — | — |
| 2025-05-08 | $38.81 | $111.94 | 20,600 | — | — |
| 2025-05-07 | $38.54 | $111.16 | 13,800 | — | — |
| 2025-05-06 | $38.52 | $111.10 | 8,800 | — | — |
| 2025-05-05 | $38.56 | $111.22 | 8,900 | — | — |
| 2025-05-02 | $38.45 | $110.90 | 27,500 | — | — |
| 2025-05-01 | $38.63 | $110.47 | 14,500 | — | — |
| 2025-04-30 | $38.60 | $110.38 | 16,600 | — | — |
| 2025-04-29 | $38.91 | $111.27 | 16,600 | — | — |
| 2025-04-28 | $39.20 | $112.10 | 13,700 | — | — |
| 2025-04-25 | $39.34 | $112.50 | 11,200 | — | — |
| 2025-04-24 | $39.72 | $113.59 | 27,800 | — | — |
| 2025-04-23 | $39.83 | $113.90 | 26,300 | — | — |
| 2025-04-22 | $39.73 | $113.62 | 23,400 | — | — |
| 2025-04-21 | $38.60 | $110.38 | 28,500 | — | — |
| 2025-04-17 | $37.30 | $106.67 | 25,700 | — | — |
| 2025-04-16 | $35.47 | $101.43 | 24,100 | — | — |
| 2025-04-15 | $34.85 | $99.66 | 15,200 | — | — |
| 2025-04-14 | $34.56 | $98.83 | 11,000 | — | — |
| 2025-04-11 | $34.00 | $97.23 | 19,200 | — | — |
| 2025-04-10 | $34.39 | $98.34 | 16,200 | — | — |
| 2025-04-09 | $35.26 | $100.83 | 49,900 | — | — |
| 2025-04-08 | $33.35 | $95.37 | 13,200 | — | — |
| 2025-04-07 | $33.65 | $96.23 | 22,800 | — | — |
| 2025-04-04 | $33.86 | $96.83 | 37,200 | — | — |
| 2025-04-03 | $34.88 | $99.75 | 10,900 | — | — |
| 2025-04-02 | $35.53 | $101.60 | 20,500 | — | — |
| 2025-04-01 | $35.20 | $100.66 | 22,200 | — | — |
| 2025-03-31 | $35.45 | $101.38 | 11,100 | — | — |
| 2025-03-28 | $35.40 | $101.23 | 17,600 | — | — |
| 2025-03-27 | $35.47 | $101.43 | 14,700 | — | — |
| 2025-03-26 | $35.42 | $101.29 | 20,300 | — | — |
| 2025-03-25 | $35.52 | $101.58 | 11,500 | — | — |
| 2025-03-24 | $36.01 | $102.98 | 8,600 | — | — |
| 2025-03-21 | $35.73 | $102.18 | 56,300 | — | — |
| 2025-03-20 | $36.51 | $104.41 | 11,300 | — | — |
| 2025-03-19 | $36.20 | $103.52 | 10,000 | — | — |
| 2025-03-18 | $35.90 | $102.66 | 13,200 | — | — |
| 2025-03-17 | $35.90 | $102.66 | 10,900 | — | — |
| 2025-03-14 | $35.62 | $101.86 | 25,000 | — | — |
| 2025-03-13 | $35.49 | $101.49 | 20,900 | — | — |
| 2025-03-12 | $35.75 | $102.23 | 12,700 | — | — |
| 2025-03-11 | $36.22 | $103.58 | 23,800 | — | — |
| 2025-03-10 | $36.78 | $105.18 | 14,000 | — | — |
| 2025-03-07 | $37.03 | $105.89 | 28,500 | — | — |
| 2025-03-06 | $37.35 | $106.81 | 13,000 | — | — |
| 2025-03-05 | $37.45 | $107.09 | 10,900 | — | — |
| 2025-03-04 | $37.52 | $107.30 | 13,700 | — | — |
| 2025-03-03 | $37.80 | $108.10 | 10,800 | — | — |
| 2025-02-28 | $37.69 | $107.78 | 13,500 | — | — |
| 2025-02-27 | $37.66 | $107.70 | 24,000 | — | — |
| 2025-02-26 | $37.26 | $106.55 | 16,400 | — | — |
| 2025-02-25 | $37.23 | $106.47 | 12,100 | — | — |
| 2025-02-24 | $37.25 | $106.52 | 11,000 | — | — |
| 2025-02-21 | $37.32 | $106.72 | 16,700 | — | — |
| 2025-02-20 | $37.46 | $107.12 | 23,400 | — | — |
| 2025-02-19 | $37.97 | $108.58 | 18,200 | — | — |
| 2025-02-18 | $37.95 | $108.52 | 15,300 | — | — |
| 2025-02-14 | $37.78 | $108.04 | 26,200 | — | — |
| 2025-02-13 | $37.42 | $107.01 | 21,600 | — | — |
| 2025-02-12 | $37.35 | $106.81 | 13,400 | — | — |
| 2025-02-11 | $37.37 | $106.87 | 12,900 | — | — |
| 2025-02-10 | $37.45 | $107.09 | 11,200 | — | — |
| 2025-02-07 | $36.54 | $104.49 | 14,700 | — | — |
| 2025-02-06 | $36.80 | $104.32 | 14,600 | — | — |
| 2025-02-05 | $36.26 | $102.79 | 19,100 | — | — |
| 2025-02-04 | $34.79 | $98.62 | 15,300 | — | — |
| 2025-02-03 | $34.50 | $97.80 | 5,500 | — | — |
| 2025-01-31 | $34.59 | $98.06 | 18,200 | — | — |
| 2025-01-30 | $33.92 | $96.16 | 4,700 | — | — |
| 2025-01-29 | $33.90 | $96.10 | 16,000 | — | — |
| 2025-01-28 | $33.20 | $94.12 | 8,600 | — | — |
| 2025-01-27 | $33.33 | $94.48 | 5,900 | — | — |
| 2025-01-24 | $33.34 | $94.51 | 6,200 | — | — |
| 2025-01-23 | $33.30 | $94.40 | 9,300 | — | — |
| 2025-01-22 | $33.10 | $93.83 | 6,800 | — | — |
| 2025-01-21 | $33.10 | $93.83 | 14,700 | — | — |
| 2025-01-17 | $33.40 | $94.68 | 14,200 | — | — |
| 2025-01-16 | $33.21 | $94.14 | 16,100 | — | — |
| 2025-01-15 | $31.75 | $90.01 | 9,500 | — | — |
| 2025-01-14 | $29.74 | $84.31 | 14,300 | — | — |
| 2025-01-13 | $28.19 | $79.91 | 21,400 | — | — |
| 2025-01-10 | $28.08 | $79.60 | 11,900 | — | — |
| 2025-01-08 | $28.50 | $80.79 | 3,600 | — | — |
| 2025-01-07 | $28.97 | $82.12 | 7,000 | — | — |
| 2025-01-06 | $28.35 | $80.37 | 11,100 | — | — |
| 2025-01-03 | $29.07 | $82.41 | 4,400 | — | — |
| 2025-01-02 | $29.25 | $82.92 | 2,700 | — | — |