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
- 1994-05-18 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 | $28.00 | $85.27 | 953,700 | — | — |
| 2025-12-30 | $28.10 | $85.58 | 1,358,600 | — | — |
| 2025-12-29 | $27.95 | $85.12 | 1,249,500 | — | — |
| 2025-12-26 | $28.31 | $86.22 | 784,500 | — | — |
| 2025-12-24 | $28.26 | $86.06 | 495,400 | — | — |
| 2025-12-23 | $28.17 | $85.79 | 1,549,200 | — | — |
| 2025-12-22 | $28.11 | $85.61 | 1,334,100 | — | — |
| 2025-12-19 | $27.88 | $84.91 | 1,908,800 | — | — |
| 2025-12-18 | $27.72 | $84.42 | 1,613,200 | — | — |
| 2025-12-17 | $27.41 | $83.48 | 1,453,600 | — | — |
| 2025-12-16 | $27.42 | $83.51 | 2,091,100 | — | — |
| 2025-12-15 | $27.34 | $83.26 | 1,750,600 | — | — |
| 2025-12-12 | $27.24 | $82.96 | 2,372,700 | — | — |
| 2025-12-11 | $27.67 | $84.27 | 3,729,800 | — | — |
| 2025-12-10 | $26.97 | $82.14 | 1,502,600 | — | — |
| 2025-12-09 | $26.59 | $80.98 | 1,335,100 | — | — |
| 2025-12-08 | $26.59 | $80.98 | 1,654,200 | — | — |
| 2025-12-05 | $26.28 | $80.03 | 1,347,000 | — | — |
| 2025-12-04 | $26.34 | $80.22 | 1,530,200 | — | — |
| 2025-12-03 | $26.34 | $80.22 | 2,222,500 | — | — |
| 2025-12-02 | $26.62 | $81.07 | 1,499,100 | — | — |
| 2025-12-01 | $26.02 | $79.24 | 2,128,300 | — | — |
| 2025-11-28 | $25.94 | $79.00 | 811,600 | — | — |
| 2025-11-26 | $25.91 | $78.91 | 1,291,500 | — | — |
| 2025-11-25 | $25.56 | $77.84 | 1,636,100 | — | — |
| 2025-11-24 | $24.90 | $75.83 | 1,513,700 | — | — |
| 2025-11-21 | $24.82 | $75.59 | 2,441,700 | — | — |
| 2025-11-20 | $24.37 | $74.22 | 2,477,400 | — | — |
| 2025-11-19 | $24.80 | $75.53 | 1,701,700 | — | — |
| 2025-11-18 | $24.72 | $75.28 | 2,905,500 | — | — |
| 2025-11-17 | $25.22 | $76.81 | 2,873,100 | — | — |
| 2025-11-14 | $25.91 | $78.91 | 1,788,900 | — | — |
| 2025-11-13 | $26.20 | $79.79 | 1,426,300 | — | — |
| 2025-11-12 | $26.51 | $80.74 | 1,057,800 | — | — |
| 2025-11-11 | $26.32 | $80.16 | 1,400,500 | — | — |
| 2025-11-10 | $26.32 | $80.16 | 1,782,500 | — | — |
| 2025-11-07 | $25.74 | $78.39 | 1,668,700 | — | — |
| 2025-11-06 | $25.64 | $78.09 | 1,234,400 | — | — |
| 2025-11-05 | $25.44 | $77.48 | 1,378,800 | — | — |
| 2025-11-04 | $25.19 | $76.72 | 1,211,000 | — | — |
| 2025-11-03 | $25.27 | $76.96 | 1,742,400 | — | — |
| 2025-10-31 | $24.93 | $75.92 | 2,338,500 | — | — |
| 2025-10-30 | $25.47 | $77.57 | 3,625,400 | — | — |
| 2025-10-29 | $24.17 | $73.61 | 2,682,100 | — | — |
| 2025-10-28 | $24.25 | $73.85 | 2,432,600 | — | — |
| 2025-10-27 | $24.29 | $73.97 | 1,903,300 | — | — |
| 2025-10-24 | $23.96 | $72.97 | 962,600 | — | — |
| 2025-10-23 | $23.86 | $72.66 | 1,568,200 | — | — |
| 2025-10-22 | $23.80 | $72.48 | 2,270,000 | — | — |
| 2025-10-21 | $23.66 | $72.06 | 1,815,200 | — | — |
| 2025-10-20 | $24.00 | $73.09 | 1,509,000 | — | — |
| 2025-10-17 | $24.04 | $73.21 | 2,503,300 | — | — |
| 2025-10-16 | $24.39 | $74.28 | 1,428,400 | — | — |
| 2025-10-15 | $24.32 | $74.07 | 1,413,900 | — | — |
| 2025-10-14 | $24.56 | $74.80 | 1,289,000 | — | — |
| 2025-10-13 | $24.32 | $74.07 | 1,303,400 | — | — |
| 2025-10-10 | $23.99 | $73.06 | 2,437,900 | — | — |
| 2025-10-09 | $24.04 | $73.21 | 2,479,500 | — | — |
| 2025-10-08 | $24.44 | $74.43 | 1,594,100 | — | — |
| 2025-10-07 | $24.48 | $74.55 | 4,853,300 | — | — |
| 2025-10-06 | $25.32 | $77.11 | 1,101,500 | — | — |
| 2025-10-03 | $25.78 | $78.51 | 1,185,400 | — | — |
| 2025-10-02 | $25.80 | $78.57 | 1,404,200 | — | — |
| 2025-10-01 | $26.09 | $79.46 | 1,690,200 | — | — |
| 2025-09-30 | $26.08 | $79.43 | 1,545,900 | — | — |
| 2025-09-29 | $26.02 | $79.24 | 1,634,200 | — | — |
| 2025-09-26 | $25.96 | $79.06 | 1,868,400 | — | — |
| 2025-09-25 | $25.60 | $77.96 | 1,705,400 | — | — |
| 2025-09-24 | $25.75 | $78.42 | 2,055,100 | — | — |
| 2025-09-23 | $25.71 | $78.30 | 1,491,400 | — | — |
| 2025-09-22 | $25.43 | $77.45 | 1,641,600 | — | — |
| 2025-09-19 | $25.42 | $77.42 | 1,515,500 | — | — |
| 2025-09-18 | $25.32 | $77.11 | 1,898,400 | — | — |
| 2025-09-17 | $25.34 | $77.17 | 2,200,000 | — | — |
| 2025-09-16 | $25.43 | $77.45 | 1,992,800 | — | — |
| 2025-09-15 | $25.75 | $78.42 | 2,235,800 | — | — |
| 2025-09-12 | $25.40 | $77.35 | 1,796,000 | — | — |
| 2025-09-11 | $25.12 | $76.50 | 2,228,000 | — | — |
| 2025-09-10 | $24.77 | $75.44 | 4,108,600 | — | — |
| 2025-09-09 | $24.10 | $73.40 | 9,581,800 | — | — |
| 2025-09-08 | $24.62 | $74.98 | 1,675,500 | — | — |
| 2025-09-05 | $24.10 | $73.40 | 2,303,100 | — | — |
| 2025-09-04 | $24.35 | $74.16 | 2,207,100 | — | — |
| 2025-09-03 | $24.07 | $73.30 | 2,227,900 | — | — |
| 2025-09-02 | $23.95 | $72.94 | 2,571,000 | — | — |
| 2025-08-29 | $23.83 | $72.57 | 3,505,100 | — | — |
| 2025-08-28 | $23.91 | $72.82 | 2,736,800 | — | — |
| 2025-08-27 | $24.04 | $73.21 | 2,094,200 | — | — |
| 2025-08-26 | $24.35 | $74.16 | 2,395,800 | — | — |
| 2025-08-25 | $24.44 | $74.43 | 1,932,300 | — | — |
| 2025-08-22 | $24.91 | $75.86 | 2,416,900 | — | — |
| 2025-08-21 | $24.85 | $75.68 | 1,853,900 | — | — |
| 2025-08-20 | $24.81 | $75.56 | 2,694,200 | — | — |
| 2025-08-19 | $24.69 | $75.19 | 3,846,600 | — | — |
| 2025-08-18 | $24.69 | $75.19 | 3,287,100 | — | — |
| 2025-08-15 | $24.88 | $75.77 | 2,334,600 | — | — |
| 2025-08-14 | $24.96 | $76.01 | 2,213,300 | — | — |
| 2025-08-13 | $24.77 | $75.44 | 4,706,900 | — | — |
| 2025-08-12 | $24.45 | $74.46 | 2,113,500 | — | — |
| 2025-08-11 | $24.13 | $73.49 | 2,310,400 | — | — |
| 2025-08-08 | $24.44 | $74.43 | 2,143,500 | — | — |
| 2025-08-07 | $23.94 | $72.91 | 1,774,600 | — | — |
| 2025-08-06 | $23.60 | $71.87 | 2,261,500 | — | — |
| 2025-08-05 | $23.22 | $70.72 | 3,835,700 | — | — |
| 2025-08-04 | $22.98 | $69.98 | 2,666,300 | — | — |
| 2025-08-01 | $22.71 | $69.16 | 3,429,500 | — | — |
| 2025-07-31 | $23.36 | $71.14 | 1,934,600 | — | — |
| 2025-07-30 | $23.41 | $71.29 | 2,717,600 | — | — |
| 2025-07-29 | $23.60 | $71.87 | 2,311,800 | — | — |
| 2025-07-28 | $23.31 | $70.99 | 1,867,700 | — | — |
| 2025-07-25 | $23.88 | $72.73 | 2,747,300 | — | — |
| 2025-07-24 | $23.69 | $72.15 | 3,644,100 | — | — |
| 2025-07-23 | $23.80 | $72.48 | 5,881,500 | — | — |
| 2025-07-22 | $23.03 | $70.14 | 3,347,600 | — | — |
| 2025-07-21 | $22.88 | $69.68 | 1,786,200 | — | — |
| 2025-07-18 | $22.77 | $69.35 | 2,557,000 | — | — |
| 2025-07-17 | $22.73 | $69.22 | 2,447,500 | — | — |
| 2025-07-16 | $22.67 | $69.04 | 3,284,900 | — | — |
| 2025-07-15 | $22.45 | $68.37 | 2,584,500 | — | — |
| 2025-07-14 | $22.60 | $68.83 | 1,569,800 | — | — |
| 2025-07-11 | $22.74 | $69.25 | 2,624,400 | — | — |
| 2025-07-10 | $22.99 | $70.02 | 2,601,500 | — | — |
| 2025-07-09 | $23.20 | $70.65 | 2,528,500 | — | — |
| 2025-07-08 | $22.66 | $69.01 | 2,500,200 | — | — |
| 2025-07-07 | $22.39 | $68.19 | 2,271,400 | — | — |
| 2025-07-03 | $22.50 | $68.52 | 1,455,200 | — | — |
| 2025-07-02 | $22.36 | $68.10 | 2,745,300 | — | — |
| 2025-07-01 | $22.00 | $67.00 | 2,627,900 | — | — |
| 2025-06-30 | $21.87 | $66.60 | 2,183,300 | — | — |
| 2025-06-27 | $21.98 | $66.94 | 3,090,100 | — | — |
| 2025-06-26 | $21.48 | $65.42 | 1,924,100 | — | — |
| 2025-06-25 | $21.30 | $64.87 | 1,851,900 | — | — |
| 2025-06-24 | $21.36 | $65.05 | 2,857,200 | — | — |
| 2025-06-23 | $20.74 | $63.16 | 2,971,600 | — | — |
| 2025-06-20 | $20.40 | $62.13 | 3,348,200 | — | — |
| 2025-06-18 | $20.78 | $63.28 | 2,169,800 | — | — |
| 2025-06-17 | $20.49 | $62.40 | 2,401,500 | — | — |
| 2025-06-16 | $20.91 | $63.68 | 2,393,500 | — | — |
| 2025-06-13 | $20.80 | $63.35 | 3,983,600 | — | — |
| 2025-06-12 | $21.17 | $64.47 | 1,353,800 | — | — |
| 2025-06-11 | $20.99 | $63.92 | 1,894,200 | — | — |
| 2025-06-10 | $21.09 | $64.23 | 1,755,100 | — | — |
| 2025-06-09 | $21.22 | $64.62 | 1,448,700 | — | — |
| 2025-06-06 | $21.19 | $64.53 | 1,620,300 | — | — |
| 2025-06-05 | $21.14 | $64.38 | 3,142,000 | — | — |
| 2025-06-04 | $21.06 | $64.14 | 1,490,700 | — | — |
| 2025-06-03 | $21.08 | $64.20 | 1,803,400 | — | — |
| 2025-06-02 | $21.41 | $65.20 | 2,089,700 | — | — |
| 2025-05-30 | $21.26 | $64.75 | 2,646,600 | — | — |
| 2025-05-29 | $21.15 | $64.41 | 1,395,600 | — | — |
| 2025-05-28 | $20.99 | $63.92 | 1,582,100 | — | — |
| 2025-05-27 | $21.33 | $64.96 | 1,858,300 | — | — |
| 2025-05-23 | $21.13 | $64.35 | 2,678,100 | — | — |
| 2025-05-22 | $21.42 | $65.23 | 2,458,800 | — | — |
| 2025-05-21 | $21.44 | $65.29 | 2,353,500 | — | — |
| 2025-05-20 | $21.56 | $65.66 | 1,414,400 | — | — |
| 2025-05-19 | $21.45 | $65.33 | 1,734,300 | — | — |
| 2025-05-16 | $21.17 | $64.47 | 1,612,000 | — | — |
| 2025-05-15 | $21.10 | $64.26 | 1,851,300 | — | — |
| 2025-05-14 | $21.09 | $64.23 | 1,707,800 | — | — |
| 2025-05-13 | $20.79 | $63.32 | 1,734,000 | — | — |
| 2025-05-12 | $20.73 | $63.13 | 2,538,700 | — | — |
| 2025-05-09 | $20.49 | $62.40 | 3,103,500 | — | — |
| 2025-05-08 | $20.21 | $61.55 | 1,828,300 | — | — |
| 2025-05-07 | $20.09 | $61.18 | 1,989,800 | — | — |
| 2025-05-06 | $20.23 | $61.61 | 2,951,400 | — | — |
| 2025-05-05 | $20.51 | $62.46 | 3,545,900 | — | — |
| 2025-05-02 | $20.64 | $62.86 | 2,591,500 | — | — |
| 2025-05-01 | $19.29 | $58.75 | 2,564,000 | — | — |
| 2025-04-30 | $19.37 | $58.99 | 1,800,800 | — | — |
| 2025-04-29 | $19.62 | $59.75 | 1,959,900 | — | — |
| 2025-04-28 | $19.39 | $59.05 | 1,639,000 | — | — |
| 2025-04-25 | $19.18 | $58.41 | 2,009,300 | — | — |
| 2025-04-24 | $19.69 | $57.52 | 1,831,400 | — | — |
| 2025-04-23 | $19.61 | $57.29 | 4,104,100 | — | — |
| 2025-04-22 | $19.13 | $55.89 | 2,421,800 | — | — |
| 2025-04-21 | $18.56 | $54.22 | 1,676,600 | — | — |
| 2025-04-17 | $18.65 | $54.48 | 2,215,300 | — | — |
| 2025-04-16 | $18.56 | $54.22 | 2,721,200 | — | — |
| 2025-04-15 | $18.54 | $54.16 | 2,213,300 | — | — |
| 2025-04-14 | $18.28 | $53.40 | 2,947,000 | — | — |
| 2025-04-11 | $18.22 | $53.23 | 3,787,000 | — | — |
| 2025-04-10 | $17.42 | $50.89 | 4,717,200 | — | — |
| 2025-04-09 | $18.05 | $52.73 | 6,787,400 | — | — |
| 2025-04-08 | $16.62 | $48.55 | 4,560,800 | — | — |
| 2025-04-07 | $16.90 | $49.37 | 7,219,400 | — | — |
| 2025-04-04 | $17.36 | $50.72 | 6,373,500 | — | — |
| 2025-04-03 | $19.00 | $55.51 | 3,850,900 | — | — |
| 2025-04-02 | $19.77 | $57.76 | 1,499,900 | — | — |
| 2025-04-01 | $19.62 | $57.32 | 1,956,100 | — | — |
| 2025-03-31 | $19.59 | $57.23 | 2,659,000 | — | — |
| 2025-03-28 | $19.81 | $57.87 | 1,771,300 | — | — |
| 2025-03-27 | $20.05 | $58.57 | 2,379,100 | — | — |
| 2025-03-26 | $20.06 | $58.60 | 2,618,400 | — | — |
| 2025-03-25 | $20.29 | $59.28 | 1,955,100 | — | — |
| 2025-03-24 | $19.77 | $57.76 | 2,111,700 | — | — |
| 2025-03-21 | $19.87 | $58.05 | 3,765,600 | — | — |
| 2025-03-20 | $19.98 | $58.37 | 2,793,900 | — | — |
| 2025-03-19 | $20.49 | $59.86 | 2,327,900 | — | — |
| 2025-03-18 | $20.48 | $59.83 | 2,399,800 | — | — |
| 2025-03-17 | $20.28 | $59.25 | 2,101,300 | — | — |
| 2025-03-14 | $20.26 | $59.19 | 2,534,100 | — | — |
| 2025-03-13 | $19.78 | $57.79 | 1,869,800 | — | — |
| 2025-03-12 | $19.96 | $58.31 | 2,772,200 | — | — |
| 2025-03-11 | $19.88 | $58.08 | 5,480,700 | — | — |
| 2025-03-10 | $19.96 | $58.31 | 5,463,500 | — | — |
| 2025-03-07 | $20.74 | $60.59 | 7,108,400 | — | — |
| 2025-03-06 | $20.00 | $58.43 | 6,235,900 | — | — |
| 2025-03-05 | $19.46 | $56.85 | 6,706,900 | — | — |
| 2025-03-04 | $18.46 | $53.93 | 7,134,400 | — | — |
| 2025-03-03 | $18.38 | $53.70 | 4,799,000 | — | — |
| 2025-02-28 | $17.73 | $51.80 | 3,430,100 | — | — |
| 2025-02-27 | $17.69 | $51.68 | 2,827,300 | — | — |
| 2025-02-26 | $17.64 | $51.53 | 2,824,700 | — | — |
| 2025-02-25 | $17.49 | $51.10 | 3,531,300 | — | — |
| 2025-02-24 | $17.15 | $50.10 | 2,665,200 | — | — |
| 2025-02-21 | $17.12 | $50.01 | 2,152,300 | — | — |
| 2025-02-20 | $17.22 | $50.31 | 2,682,600 | — | — |
| 2025-02-19 | $17.03 | $49.75 | 2,751,500 | — | — |
| 2025-02-18 | $17.43 | $50.92 | 3,109,600 | — | — |
| 2025-02-14 | $17.11 | $49.99 | 2,622,000 | — | — |
| 2025-02-13 | $16.82 | $49.14 | 2,662,900 | — | — |
| 2025-02-12 | $16.84 | $49.20 | 2,564,100 | — | — |
| 2025-02-11 | $16.60 | $48.50 | 2,117,600 | — | — |
| 2025-02-10 | $16.32 | $47.68 | 1,929,600 | — | — |
| 2025-02-07 | $16.42 | $47.97 | 2,165,200 | — | — |
| 2025-02-06 | $16.47 | $48.12 | 4,087,700 | — | — |
| 2025-02-05 | $16.63 | $48.58 | 1,935,100 | — | — |
| 2025-02-04 | $16.65 | $48.64 | 1,975,000 | — | — |
| 2025-02-03 | $16.25 | $47.47 | 3,876,400 | — | — |
| 2025-01-31 | $16.57 | $48.41 | 2,569,900 | — | — |
| 2025-01-30 | $16.79 | $49.05 | 2,302,000 | — | — |
| 2025-01-29 | $16.74 | $48.90 | 2,970,600 | — | — |
| 2025-01-28 | $16.68 | $48.73 | 2,562,000 | — | — |
| 2025-01-27 | $16.84 | $49.20 | 2,352,000 | — | — |
| 2025-01-24 | $16.75 | $48.93 | 1,817,900 | — | — |
| 2025-01-23 | $16.73 | $48.88 | 2,334,500 | — | — |
| 2025-01-22 | $16.36 | $47.79 | 2,492,700 | — | — |
| 2025-01-21 | $16.73 | $48.88 | 2,498,600 | — | — |
| 2025-01-17 | $16.31 | $47.65 | 2,804,900 | — | — |
| 2025-01-16 | $16.45 | $48.06 | 2,789,900 | — | — |
| 2025-01-15 | $16.32 | $47.68 | 3,141,000 | — | — |
| 2025-01-14 | $16.12 | $47.09 | 1,999,600 | — | — |
| 2025-01-13 | $15.90 | $46.45 | 2,977,000 | — | — |
| 2025-01-10 | $15.55 | $44.95 | 2,636,700 | — | — |
| 2025-01-08 | $15.78 | $45.61 | 2,905,400 | — | — |
| 2025-01-07 | $15.88 | $45.90 | 3,328,400 | — | — |
| 2025-01-06 | $15.82 | $45.73 | 3,057,200 | — | — |
| 2025-01-03 | $15.65 | $45.23 | 1,692,800 | — | — |
| 2025-01-02 | $15.51 | $44.83 | 2,385,300 | — | — |