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
- 1994-06-10 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 | $36.96 | $36.96 | 881,200 | — | — |
| 2025-12-30 | $37.24 | $37.24 | 1,233,000 | — | — |
| 2025-12-29 | $37.45 | $37.45 | 860,500 | — | — |
| 2025-12-26 | $37.67 | $37.67 | 612,400 | — | — |
| 2025-12-24 | $37.72 | $37.72 | 600,200 | — | — |
| 2025-12-23 | $37.45 | $37.45 | 1,053,100 | — | — |
| 2025-12-22 | $37.29 | $37.29 | 2,002,200 | — | — |
| 2025-12-19 | $37.29 | $37.29 | 1,578,200 | — | — |
| 2025-12-18 | $37.47 | $37.47 | 1,671,800 | — | — |
| 2025-12-17 | $37.42 | $37.42 | 1,349,900 | — | — |
| 2025-12-16 | $37.78 | $37.78 | 1,228,400 | — | — |
| 2025-12-15 | $39.04 | $39.04 | 1,674,500 | — | — |
| 2025-12-12 | $38.17 | $38.17 | 934,500 | — | — |
| 2025-12-11 | $38.30 | $38.30 | 1,074,500 | — | — |
| 2025-12-10 | $38.11 | $38.11 | 929,900 | — | — |
| 2025-12-09 | $38.05 | $38.05 | 1,067,600 | — | — |
| 2025-12-08 | $38.50 | $38.50 | 1,757,600 | — | — |
| 2025-12-05 | $35.71 | $35.71 | 2,294,400 | — | — |
| 2025-12-04 | $36.23 | $36.23 | 4,928,800 | — | — |
| 2025-12-03 | $33.41 | $33.41 | 4,111,700 | — | — |
| 2025-12-02 | $35.62 | $35.62 | 2,823,200 | — | — |
| 2025-12-01 | $36.84 | $36.84 | 2,514,100 | — | — |
| 2025-11-28 | $37.10 | $37.10 | 505,600 | — | — |
| 2025-11-26 | $36.88 | $36.88 | 1,157,300 | — | — |
| 2025-11-25 | $36.03 | $36.03 | 1,460,000 | — | — |
| 2025-11-24 | $36.00 | $36.00 | 864,600 | — | — |
| 2025-11-21 | $36.04 | $36.04 | 1,110,400 | — | — |
| 2025-11-20 | $35.40 | $35.40 | 1,065,700 | — | — |
| 2025-11-19 | $36.44 | $36.44 | 1,144,200 | — | — |
| 2025-11-18 | $35.80 | $35.80 | 846,000 | — | — |
| 2025-11-17 | $35.17 | $35.17 | 1,275,700 | — | — |
| 2025-11-14 | $35.00 | $35.00 | 1,025,000 | — | — |
| 2025-11-13 | $35.11 | $35.11 | 1,230,400 | — | — |
| 2025-11-12 | $35.94 | $35.94 | 1,199,500 | — | — |
| 2025-11-11 | $35.13 | $35.13 | 877,000 | — | — |
| 2025-11-10 | $35.66 | $35.66 | 1,526,100 | — | — |
| 2025-11-07 | $34.48 | $34.48 | 1,657,800 | — | — |
| 2025-11-06 | $34.43 | $34.43 | 1,387,200 | — | — |
| 2025-11-05 | $33.56 | $33.56 | 1,529,200 | — | — |
| 2025-11-04 | $32.53 | $32.53 | 3,435,400 | — | — |
| 2025-11-03 | $32.63 | $32.63 | 1,614,200 | — | — |
| 2025-10-31 | $32.49 | $32.49 | 972,600 | — | — |
| 2025-10-30 | $32.43 | $32.43 | 1,060,700 | — | — |
| 2025-10-29 | $32.91 | $32.91 | 1,461,300 | — | — |
| 2025-10-28 | $32.77 | $32.77 | 1,490,800 | — | — |
| 2025-10-27 | $32.22 | $32.22 | 1,246,000 | — | — |
| 2025-10-24 | $31.70 | $31.70 | 1,517,100 | — | — |
| 2025-10-23 | $32.44 | $32.44 | 2,509,300 | — | — |
| 2025-10-22 | $32.06 | $32.06 | 946,800 | — | — |
| 2025-10-21 | $32.05 | $32.05 | 969,900 | — | — |
| 2025-10-20 | $32.44 | $32.44 | 1,061,900 | — | — |
| 2025-10-17 | $32.23 | $32.23 | 919,700 | — | — |
| 2025-10-16 | $31.56 | $31.56 | 710,400 | — | — |
| 2025-10-15 | $31.71 | $31.71 | 807,500 | — | — |
| 2025-10-14 | $31.30 | $31.30 | 1,293,900 | — | — |
| 2025-10-13 | $31.09 | $31.09 | 1,094,000 | — | — |
| 2025-10-10 | $31.20 | $31.20 | 1,244,200 | — | — |
| 2025-10-09 | $31.87 | $31.87 | 1,018,000 | — | — |
| 2025-10-08 | $32.22 | $32.22 | 657,400 | — | — |
| 2025-10-07 | $32.77 | $32.77 | 586,500 | — | — |
| 2025-10-06 | $33.35 | $33.35 | 702,200 | — | — |
| 2025-10-03 | $33.70 | $33.70 | 958,100 | — | — |
| 2025-10-02 | $32.99 | $32.99 | 527,800 | — | — |
| 2025-10-01 | $32.99 | $32.99 | 678,900 | — | — |
| 2025-09-30 | $32.75 | $32.75 | 590,800 | — | — |
| 2025-09-29 | $32.35 | $32.35 | 770,100 | — | — |
| 2025-09-26 | $32.60 | $32.60 | 639,700 | — | — |
| 2025-09-25 | $32.40 | $32.40 | 743,200 | — | — |
| 2025-09-24 | $32.27 | $32.27 | 712,300 | — | — |
| 2025-09-23 | $32.62 | $32.62 | 650,300 | — | — |
| 2025-09-22 | $32.66 | $32.66 | 879,800 | — | — |
| 2025-09-19 | $31.96 | $31.96 | 1,075,600 | — | — |
| 2025-09-18 | $32.31 | $32.31 | 822,000 | — | — |
| 2025-09-17 | $32.39 | $32.39 | 848,500 | — | — |
| 2025-09-16 | $32.49 | $32.49 | 1,408,300 | — | — |
| 2025-09-15 | $32.75 | $32.75 | 1,094,300 | — | — |
| 2025-09-12 | $32.36 | $32.36 | 943,100 | — | — |
| 2025-09-11 | $31.81 | $31.81 | 957,300 | — | — |
| 2025-09-10 | $31.05 | $31.05 | 747,400 | — | — |
| 2025-09-09 | $30.68 | $30.68 | 1,127,100 | — | — |
| 2025-09-08 | $31.01 | $31.01 | 1,454,400 | — | — |
| 2025-09-05 | $29.78 | $29.78 | 1,290,600 | — | — |
| 2025-09-04 | $29.21 | $29.21 | 1,006,300 | — | — |
| 2025-09-03 | $29.23 | $29.23 | 926,100 | — | — |
| 2025-09-02 | $29.30 | $29.30 | 1,741,500 | — | — |
| 2025-08-29 | $28.56 | $28.56 | 1,024,900 | — | — |
| 2025-08-28 | $28.72 | $28.72 | 1,568,100 | — | — |
| 2025-08-27 | $28.96 | $28.96 | 1,290,300 | — | — |
| 2025-08-26 | $27.74 | $27.74 | 1,089,400 | — | — |
| 2025-08-25 | $27.66 | $27.66 | 1,515,100 | — | — |
| 2025-08-22 | $27.05 | $27.05 | 1,065,800 | — | — |
| 2025-08-21 | $25.97 | $25.97 | 689,900 | — | — |
| 2025-08-20 | $25.75 | $25.75 | 751,500 | — | — |
| 2025-08-19 | $25.66 | $25.66 | 707,200 | — | — |
| 2025-08-18 | $25.75 | $25.75 | 822,900 | — | — |
| 2025-08-15 | $25.30 | $25.30 | 706,400 | — | — |
| 2025-08-14 | $25.66 | $25.66 | 489,300 | — | — |
| 2025-08-13 | $25.77 | $25.77 | 603,800 | — | — |
| 2025-08-12 | $25.62 | $25.62 | 1,172,200 | — | — |
| 2025-08-11 | $25.38 | $25.38 | 1,124,700 | — | — |
| 2025-08-08 | $24.76 | $24.76 | 557,400 | — | — |
| 2025-08-07 | $24.65 | $24.65 | 708,200 | — | — |
| 2025-08-06 | $24.51 | $24.51 | 956,200 | — | — |
| 2025-08-05 | $25.19 | $25.19 | 817,600 | — | — |
| 2025-08-04 | $25.35 | $25.35 | 1,027,900 | — | — |
| 2025-08-01 | $25.20 | $25.20 | 1,442,100 | — | — |
| 2025-07-31 | $25.79 | $25.79 | 796,300 | — | — |
| 2025-07-30 | $25.66 | $25.66 | 812,400 | — | — |
| 2025-07-29 | $25.99 | $25.99 | 1,863,500 | — | — |
| 2025-07-28 | $26.97 | $26.97 | 1,706,100 | — | — |
| 2025-07-25 | $26.85 | $26.85 | 3,423,600 | — | — |
| 2025-07-24 | $28.29 | $28.29 | 3,035,400 | — | — |
| 2025-07-23 | $29.03 | $29.03 | 932,600 | — | — |
| 2025-07-22 | $28.24 | $28.24 | 719,900 | — | — |
| 2025-07-21 | $28.80 | $28.80 | 1,104,900 | — | — |
| 2025-07-18 | $28.42 | $28.42 | 661,900 | — | — |
| 2025-07-17 | $28.54 | $28.54 | 1,180,400 | — | — |
| 2025-07-16 | $28.28 | $28.28 | 1,030,800 | — | — |
| 2025-07-15 | $27.87 | $27.87 | 966,300 | — | — |
| 2025-07-14 | $27.90 | $27.90 | 995,800 | — | — |
| 2025-07-11 | $26.93 | $26.93 | 1,003,900 | — | — |
| 2025-07-10 | $26.17 | $26.17 | 893,600 | — | — |
| 2025-07-09 | $26.30 | $26.30 | 1,388,600 | — | — |
| 2025-07-08 | $26.90 | $26.90 | 1,049,600 | — | — |
| 2025-07-07 | $26.59 | $26.59 | 1,298,200 | — | — |
| 2025-07-03 | $27.35 | $27.35 | 376,600 | — | — |
| 2025-07-02 | $27.14 | $27.14 | 727,900 | — | — |
| 2025-07-01 | $27.33 | $27.33 | 970,300 | — | — |
| 2025-06-30 | $27.96 | $27.96 | 1,159,800 | — | — |
| 2025-06-27 | $27.81 | $27.81 | 939,300 | — | — |
| 2025-06-26 | $27.54 | $27.54 | 707,400 | — | — |
| 2025-06-25 | $26.89 | $26.89 | 952,800 | — | — |
| 2025-06-24 | $27.38 | $27.38 | 726,600 | — | — |
| 2025-06-23 | $27.81 | $27.81 | 1,037,200 | — | — |
| 2025-06-20 | $28.44 | $28.44 | 934,200 | — | — |
| 2025-06-18 | $29.20 | $29.20 | 731,100 | — | — |
| 2025-06-17 | $29.16 | $29.16 | 686,100 | — | — |
| 2025-06-16 | $29.24 | $29.24 | 1,316,400 | — | — |
| 2025-06-13 | $28.88 | $28.88 | 1,589,100 | — | — |
| 2025-06-12 | $28.60 | $28.60 | 1,484,100 | — | — |
| 2025-06-11 | $27.58 | $27.58 | 588,000 | — | — |
| 2025-06-10 | $27.37 | $27.37 | 635,200 | — | — |
| 2025-06-09 | $27.03 | $27.03 | 546,400 | — | — |
| 2025-06-06 | $27.65 | $27.65 | 505,400 | — | — |
| 2025-06-05 | $27.47 | $27.47 | 434,300 | — | — |
| 2025-06-04 | $27.71 | $27.71 | 553,300 | — | — |
| 2025-06-03 | $27.93 | $27.93 | 925,000 | — | — |
| 2025-06-02 | $27.70 | $27.70 | 1,120,800 | — | — |
| 2025-05-30 | $27.85 | $27.85 | 884,100 | — | — |
| 2025-05-29 | $27.72 | $27.72 | 446,600 | — | — |
| 2025-05-28 | $27.83 | $27.83 | 572,100 | — | — |
| 2025-05-27 | $28.09 | $28.09 | 1,168,200 | — | — |
| 2025-05-23 | $26.97 | $26.97 | 688,800 | — | — |
| 2025-05-22 | $26.91 | $26.91 | 487,300 | — | — |
| 2025-05-21 | $26.99 | $26.99 | 582,500 | — | — |
| 2025-05-20 | $27.11 | $27.11 | 778,200 | — | — |
| 2025-05-19 | $27.14 | $27.14 | 600,000 | — | — |
| 2025-05-16 | $27.23 | $27.23 | 732,200 | — | — |
| 2025-05-15 | $26.93 | $26.93 | 663,500 | — | — |
| 2025-05-14 | $26.37 | $26.37 | 533,100 | — | — |
| 2025-05-13 | $26.15 | $26.15 | 426,800 | — | — |
| 2025-05-12 | $25.93 | $25.93 | 580,300 | — | — |
| 2025-05-09 | $26.02 | $26.02 | 595,400 | — | — |
| 2025-05-08 | $25.86 | $25.86 | 699,400 | — | — |
| 2025-05-07 | $25.65 | $25.65 | 1,307,200 | — | — |
| 2025-05-06 | $25.03 | $25.03 | 803,500 | — | — |
| 2025-05-05 | $24.34 | $24.34 | 1,522,500 | — | — |
| 2025-05-02 | $24.86 | $24.86 | 711,600 | — | — |
| 2025-05-01 | $24.15 | $24.15 | 645,000 | — | — |
| 2025-04-30 | $24.33 | $24.33 | 615,000 | — | — |
| 2025-04-29 | $24.40 | $24.40 | 595,800 | — | — |
| 2025-04-28 | $23.96 | $23.96 | 703,500 | — | — |
| 2025-04-25 | $23.90 | $23.90 | 1,068,800 | — | — |
| 2025-04-24 | $23.29 | $23.29 | 2,149,200 | — | — |
| 2025-04-23 | $24.10 | $24.10 | 1,928,800 | — | — |
| 2025-04-22 | $23.50 | $23.50 | 1,932,500 | — | — |
| 2025-04-21 | $22.34 | $22.34 | 1,130,600 | — | — |
| 2025-04-17 | $22.45 | $22.45 | 1,134,200 | — | — |
| 2025-04-16 | $21.77 | $21.77 | 1,148,400 | — | — |
| 2025-04-15 | $21.66 | $21.66 | 927,100 | — | — |
| 2025-04-14 | $21.64 | $21.64 | 1,469,400 | — | — |
| 2025-04-11 | $21.44 | $21.44 | 2,645,500 | — | — |
| 2025-04-10 | $22.03 | $22.03 | 2,338,000 | — | — |
| 2025-04-09 | $23.44 | $23.44 | 2,159,600 | — | — |
| 2025-04-08 | $22.57 | $22.57 | 3,099,200 | — | — |
| 2025-04-07 | $24.47 | $24.47 | 1,887,500 | — | — |
| 2025-04-04 | $24.32 | $24.32 | 1,387,500 | — | — |
| 2025-04-03 | $25.73 | $25.73 | 893,100 | — | — |
| 2025-04-02 | $26.58 | $26.58 | 403,900 | — | — |
| 2025-04-01 | $26.58 | $26.58 | 587,300 | — | — |
| 2025-03-31 | $26.35 | $26.35 | 794,200 | — | — |
| 2025-03-28 | $26.14 | $26.14 | 1,041,800 | — | — |
| 2025-03-27 | $27.03 | $27.03 | 523,300 | — | — |
| 2025-03-26 | $27.37 | $27.37 | 585,800 | — | — |
| 2025-03-25 | $27.16 | $27.16 | 1,060,100 | — | — |
| 2025-03-24 | $26.99 | $26.99 | 861,800 | — | — |
| 2025-03-21 | $26.75 | $26.75 | 1,073,400 | — | — |
| 2025-03-20 | $26.49 | $26.49 | 959,700 | — | — |
| 2025-03-19 | $25.93 | $25.93 | 1,524,800 | — | — |
| 2025-03-18 | $24.34 | $24.34 | 497,200 | — | — |
| 2025-03-17 | $24.85 | $24.85 | 521,700 | — | — |
| 2025-03-14 | $24.10 | $24.10 | 390,100 | — | — |
| 2025-03-13 | $23.84 | $23.84 | 542,700 | — | — |
| 2025-03-12 | $24.15 | $24.15 | 637,600 | — | — |
| 2025-03-11 | $24.23 | $24.23 | 745,800 | — | — |
| 2025-03-10 | $24.78 | $24.78 | 1,026,400 | — | — |
| 2025-03-07 | $25.26 | $25.26 | 757,900 | — | — |
| 2025-03-06 | $24.57 | $24.57 | 636,300 | — | — |
| 2025-03-05 | $24.84 | $24.84 | 584,500 | — | — |
| 2025-03-04 | $24.95 | $24.95 | 809,000 | — | — |
| 2025-03-03 | $25.02 | $25.02 | 613,600 | — | — |
| 2025-02-28 | $25.60 | $25.60 | 562,800 | — | — |
| 2025-02-27 | $25.35 | $25.35 | 598,400 | — | — |
| 2025-02-26 | $25.71 | $25.71 | 784,000 | — | — |
| 2025-02-25 | $26.39 | $26.39 | 844,200 | — | — |
| 2025-02-24 | $26.27 | $26.27 | 935,900 | — | — |
| 2025-02-21 | $26.03 | $26.03 | 1,171,000 | — | — |
| 2025-02-20 | $26.93 | $26.93 | 1,262,500 | — | — |
| 2025-02-19 | $27.22 | $27.22 | 1,640,500 | — | — |
| 2025-02-18 | $27.02 | $27.02 | 1,065,400 | — | — |
| 2025-02-14 | $26.97 | $26.97 | 1,112,800 | — | — |
| 2025-02-13 | $26.83 | $26.83 | 759,200 | — | — |
| 2025-02-12 | $26.06 | $26.06 | 683,100 | — | — |
| 2025-02-11 | $25.45 | $25.45 | 454,100 | — | — |
| 2025-02-10 | $25.46 | $25.46 | 528,000 | — | — |
| 2025-02-07 | $25.39 | $25.39 | 649,400 | — | — |
| 2025-02-06 | $25.26 | $25.26 | 709,200 | — | — |
| 2025-02-05 | $24.96 | $24.96 | 834,400 | — | — |
| 2025-02-04 | $24.36 | $24.36 | 406,400 | — | — |
| 2025-02-03 | $24.13 | $24.13 | 658,300 | — | — |
| 2025-01-31 | $23.55 | $23.55 | 642,400 | — | — |
| 2025-01-30 | $23.58 | $23.58 | 398,200 | — | — |
| 2025-01-29 | $23.55 | $23.55 | 440,600 | — | — |
| 2025-01-28 | $23.21 | $23.21 | 500,700 | — | — |
| 2025-01-27 | $23.71 | $23.71 | 589,600 | — | — |
| 2025-01-24 | $23.55 | $23.55 | 820,000 | — | — |
| 2025-01-23 | $23.76 | $23.76 | 1,098,600 | — | — |
| 2025-01-22 | $23.49 | $23.49 | 634,100 | — | — |
| 2025-01-21 | $23.26 | $23.26 | 564,900 | — | — |
| 2025-01-17 | $23.19 | $23.19 | 910,300 | — | — |
| 2025-01-16 | $22.39 | $22.39 | 524,400 | — | — |
| 2025-01-15 | $22.78 | $22.78 | 534,100 | — | — |
| 2025-01-14 | $23.03 | $23.03 | 570,100 | — | — |
| 2025-01-13 | $22.81 | $22.81 | 729,200 | — | — |
| 2025-01-10 | $23.07 | $23.07 | 866,400 | — | — |
| 2025-01-08 | $23.57 | $23.57 | 792,400 | — | — |
| 2025-01-07 | $23.96 | $23.96 | 690,200 | — | — |
| 2025-01-06 | $24.02 | $24.02 | 619,600 | — | — |
| 2025-01-03 | $25.13 | $25.13 | 325,900 | — | — |
| 2025-01-02 | $25.11 | $25.11 | 366,900 | — | — |