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
- 1993-08-10 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 | $50.95 | $50.95 | 774,400 | — | — |
| 2025-12-30 | $51.68 | $51.68 | 618,500 | — | — |
| 2025-12-29 | $52.08 | $52.08 | 625,500 | — | — |
| 2025-12-26 | $52.51 | $52.51 | 680,500 | — | — |
| 2025-12-24 | $53.52 | $53.52 | 341,600 | — | — |
| 2025-12-23 | $53.56 | $53.56 | 754,700 | — | — |
| 2025-12-22 | $54.20 | $54.20 | 911,000 | — | — |
| 2025-12-19 | $53.00 | $53.00 | 1,527,900 | — | — |
| 2025-12-18 | $47.95 | $47.95 | 1,366,700 | — | — |
| 2025-12-17 | $48.15 | $48.15 | 1,124,400 | — | — |
| 2025-12-16 | $50.75 | $50.75 | 873,600 | — | — |
| 2025-12-15 | $49.23 | $49.23 | 1,110,000 | — | — |
| 2025-12-12 | $52.40 | $52.40 | 1,037,700 | — | — |
| 2025-12-11 | $54.26 | $54.26 | 1,009,000 | — | — |
| 2025-12-10 | $54.82 | $54.82 | 1,154,200 | — | — |
| 2025-12-09 | $55.80 | $55.80 | 935,500 | — | — |
| 2025-12-08 | $57.57 | $57.57 | 698,600 | — | — |
| 2025-12-05 | $57.78 | $57.78 | 706,800 | — | — |
| 2025-12-04 | $58.35 | $58.35 | 1,004,200 | — | — |
| 2025-12-03 | $59.65 | $59.65 | 804,600 | — | — |
| 2025-12-02 | $59.07 | $59.07 | 1,205,300 | — | — |
| 2025-12-01 | $55.03 | $55.03 | 1,045,100 | — | — |
| 2025-11-28 | $57.47 | $57.47 | 518,600 | — | — |
| 2025-11-26 | $57.34 | $57.34 | 845,600 | — | — |
| 2025-11-25 | $55.68 | $55.68 | 988,800 | — | — |
| 2025-11-24 | $56.93 | $56.93 | 1,406,200 | — | — |
| 2025-11-21 | $51.46 | $51.46 | 1,812,300 | — | — |
| 2025-11-20 | $52.27 | $52.27 | 1,464,000 | — | — |
| 2025-11-19 | $55.39 | $55.39 | 792,000 | — | — |
| 2025-11-18 | $55.39 | $55.39 | 970,800 | — | — |
| 2025-11-17 | $56.17 | $56.17 | 923,700 | — | — |
| 2025-11-14 | $57.21 | $57.21 | 1,275,800 | — | — |
| 2025-11-13 | $56.80 | $56.80 | 1,989,400 | — | — |
| 2025-11-12 | $61.95 | $61.95 | 1,835,200 | — | — |
| 2025-11-11 | $62.47 | $62.47 | 1,852,700 | — | — |
| 2025-11-10 | $68.54 | $68.54 | 1,985,200 | — | — |
| 2025-11-07 | $65.10 | $65.10 | 3,227,900 | — | — |
| 2025-11-06 | $60.90 | $60.90 | 2,180,900 | — | — |
| 2025-11-05 | $64.69 | $64.69 | 1,347,200 | — | — |
| 2025-11-04 | $66.86 | $66.86 | 1,374,200 | — | — |
| 2025-11-03 | $72.46 | $72.46 | 1,522,100 | — | — |
| 2025-10-31 | $74.61 | $74.61 | 949,100 | — | — |
| 2025-10-30 | $74.62 | $74.62 | 835,100 | — | — |
| 2025-10-29 | $78.70 | $78.70 | 1,160,000 | — | — |
| 2025-10-28 | $75.48 | $75.48 | 1,042,500 | — | — |
| 2025-10-27 | $79.34 | $79.34 | 1,329,300 | — | — |
| 2025-10-24 | $76.65 | $76.65 | 1,271,000 | — | — |
| 2025-10-23 | $73.90 | $73.90 | 942,100 | — | — |
| 2025-10-22 | $72.07 | $72.07 | 2,288,900 | — | — |
| 2025-10-21 | $77.03 | $77.03 | 1,432,500 | — | — |
| 2025-10-20 | $75.89 | $75.89 | 1,476,800 | — | — |
| 2025-10-17 | $79.44 | $79.44 | 1,304,000 | — | — |
| 2025-10-16 | $81.49 | $81.49 | 3,792,600 | — | — |
| 2025-10-15 | $82.98 | $82.98 | 1,936,600 | — | — |
| 2025-10-14 | $75.83 | $75.83 | 2,055,000 | — | — |
| 2025-10-13 | $81.68 | $81.68 | 2,325,700 | — | — |
| 2025-10-10 | $83.28 | $83.28 | 2,241,300 | — | — |
| 2025-10-09 | $91.73 | $91.73 | 1,092,500 | — | — |
| 2025-10-08 | $93.19 | $93.19 | 1,574,500 | — | — |
| 2025-10-07 | $87.46 | $87.46 | 1,621,400 | — | — |
| 2025-10-06 | $87.27 | $87.27 | 1,492,900 | — | — |
| 2025-10-03 | $84.14 | $84.14 | 1,906,100 | — | — |
| 2025-10-02 | $87.41 | $87.41 | 2,629,400 | — | — |
| 2025-10-01 | $82.36 | $82.36 | 2,262,400 | — | — |
| 2025-09-30 | $77.07 | $77.07 | 1,672,200 | — | — |
| 2025-09-29 | $75.94 | $75.94 | 2,125,300 | — | — |
| 2025-09-26 | $70.52 | $70.52 | 1,371,600 | — | — |
| 2025-09-25 | $68.62 | $68.62 | 2,431,800 | — | — |
| 2025-09-24 | $69.43 | $69.43 | 2,547,800 | — | — |
| 2025-09-23 | $73.86 | $73.86 | 2,367,100 | — | — |
| 2025-09-22 | $72.20 | $72.20 | 2,076,800 | — | — |
| 2025-09-19 | $70.57 | $70.57 | 2,962,100 | — | — |
| 2025-09-18 | $69.91 | $69.91 | 2,943,600 | — | — |
| 2025-09-17 | $66.95 | $66.95 | 3,571,500 | — | — |
| 2025-09-16 | $65.89 | $65.89 | 3,565,800 | — | — |
| 2025-09-15 | $65.67 | $65.67 | 3,589,700 | — | — |
| 2025-09-12 | $62.56 | $62.56 | 3,414,300 | — | — |
| 2025-09-11 | $60.97 | $60.97 | 2,982,500 | — | — |
| 2025-09-10 | $58.15 | $58.15 | 5,482,800 | — | — |
| 2025-09-09 | $53.63 | $53.63 | 4,289,300 | — | — |
| 2025-09-08 | $47.72 | $47.72 | 4,897,900 | — | — |
| 2025-09-05 | $43.48 | $43.48 | 2,931,800 | — | — |
| 2025-09-04 | $41.10 | $41.10 | 3,679,100 | — | — |
| 2025-09-03 | $36.68 | $36.68 | 1,441,600 | — | — |
| 2025-09-02 | $37.44 | $37.44 | 1,638,800 | — | — |
| 2025-08-29 | $37.98 | $37.98 | 1,319,000 | — | — |
| 2025-08-28 | $39.51 | $39.51 | 1,151,100 | — | — |
| 2025-08-27 | $39.07 | $39.07 | 1,024,600 | — | — |
| 2025-08-26 | $38.25 | $38.25 | 1,053,000 | — | — |
| 2025-08-25 | $37.82 | $37.82 | 1,145,000 | — | — |
| 2025-08-22 | $38.48 | $38.48 | 1,516,300 | — | — |
| 2025-08-21 | $37.74 | $37.74 | 1,135,200 | — | — |
| 2025-08-20 | $38.27 | $38.27 | 1,893,400 | — | — |
| 2025-08-19 | $38.50 | $38.50 | 1,335,600 | — | — |
| 2025-08-18 | $39.58 | $39.58 | 1,435,800 | — | — |
| 2025-08-15 | $40.19 | $40.19 | 3,209,300 | — | — |
| 2025-08-14 | $40.62 | $40.62 | 1,798,000 | — | — |
| 2025-08-13 | $43.18 | $43.18 | 1,595,300 | — | — |
| 2025-08-12 | $42.95 | $42.95 | 2,356,600 | — | — |
| 2025-08-11 | $40.07 | $40.07 | 2,764,100 | — | — |
| 2025-08-08 | $43.53 | $43.53 | 2,541,600 | — | — |
| 2025-08-07 | $42.83 | $42.83 | 2,092,300 | — | — |
| 2025-08-06 | $43.58 | $43.58 | 1,698,100 | — | — |
| 2025-08-05 | $44.48 | $44.48 | 1,990,600 | — | — |
| 2025-08-04 | $44.84 | $44.84 | 7,468,000 | — | — |
| 2025-08-01 | $44.96 | $44.96 | 7,518,700 | — | — |
| 2025-07-31 | $54.90 | $54.90 | 6,586,100 | — | — |
| 2025-07-30 | $48.49 | $48.49 | 2,097,200 | — | — |
| 2025-07-29 | $47.24 | $47.24 | 1,924,900 | — | — |
| 2025-07-28 | $49.45 | $49.45 | 1,216,900 | — | — |
| 2025-07-25 | $49.20 | $49.20 | 1,832,900 | — | — |
| 2025-07-24 | $46.31 | $46.31 | 1,615,000 | — | — |
| 2025-07-23 | $47.42 | $47.42 | 1,629,000 | — | — |
| 2025-07-22 | $46.43 | $46.43 | 2,298,000 | — | — |
| 2025-07-21 | $47.74 | $47.74 | 4,088,400 | — | — |
| 2025-07-18 | $49.28 | $49.28 | 1,836,100 | — | — |
| 2025-07-17 | $50.10 | $50.10 | 1,925,000 | — | — |
| 2025-07-16 | $49.85 | $49.85 | 2,055,400 | — | — |
| 2025-07-15 | $49.10 | $49.10 | 1,651,800 | — | — |
| 2025-07-14 | $50.34 | $50.34 | 1,754,500 | — | — |
| 2025-07-11 | $49.72 | $49.72 | 1,630,100 | — | — |
| 2025-07-10 | $52.70 | $52.70 | 1,633,900 | — | — |
| 2025-07-09 | $52.04 | $52.04 | 1,640,700 | — | — |
| 2025-07-08 | $50.97 | $50.97 | 2,922,400 | — | — |
| 2025-07-07 | $50.99 | $50.99 | 1,733,600 | — | — |
| 2025-07-03 | $50.13 | $50.13 | 1,526,300 | — | — |
| 2025-07-02 | $47.94 | $47.94 | 2,516,200 | — | — |
| 2025-07-01 | $47.39 | $47.39 | 2,774,900 | — | — |
| 2025-06-30 | $51.22 | $51.22 | 2,839,300 | — | — |
| 2025-06-27 | $48.80 | $48.80 | 3,717,600 | — | — |
| 2025-06-26 | $51.96 | $51.96 | 3,041,500 | — | — |
| 2025-06-25 | $46.39 | $46.39 | 2,594,300 | — | — |
| 2025-06-24 | $46.96 | $46.96 | 2,819,700 | — | — |
| 2025-06-23 | $47.26 | $47.26 | 3,714,300 | — | — |
| 2025-06-20 | $49.23 | $49.23 | 3,046,400 | — | — |
| 2025-06-18 | $46.33 | $46.33 | 3,197,800 | — | — |
| 2025-06-17 | $43.55 | $43.55 | 2,614,300 | — | — |
| 2025-06-16 | $44.57 | $44.57 | 3,456,800 | — | — |
| 2025-06-13 | $39.19 | $39.19 | 2,592,700 | — | — |
| 2025-06-12 | $42.42 | $42.42 | 1,407,000 | — | — |
| 2025-06-11 | $42.57 | $42.57 | 2,958,300 | — | — |
| 2025-06-10 | $43.27 | $43.27 | 4,611,200 | — | — |
| 2025-06-09 | $48.67 | $48.67 | 2,565,200 | — | — |
| 2025-06-06 | $51.23 | $51.23 | 3,053,400 | — | — |
| 2025-06-05 | $45.64 | $45.64 | 2,604,400 | — | — |
| 2025-06-04 | $44.97 | $44.97 | 1,770,700 | — | — |
| 2025-06-03 | $44.28 | $44.28 | 3,119,500 | — | — |
| 2025-06-02 | $43.86 | $43.86 | 3,644,100 | — | — |
| 2025-05-30 | $39.47 | $39.47 | 4,344,100 | — | — |
| 2025-05-29 | $38.03 | $38.03 | 1,296,800 | — | — |
| 2025-05-28 | $39.34 | $39.34 | 1,517,300 | — | — |
| 2025-05-27 | $39.95 | $39.95 | 2,222,500 | — | — |
| 2025-05-23 | $36.48 | $36.48 | 1,024,000 | — | — |
| 2025-05-22 | $36.15 | $36.15 | 1,538,900 | — | — |
| 2025-05-21 | $34.81 | $34.81 | 1,374,900 | — | — |
| 2025-05-20 | $37.22 | $37.22 | 1,364,600 | — | — |
| 2025-05-19 | $38.49 | $38.49 | 1,718,000 | — | — |
| 2025-05-16 | $36.73 | $36.73 | 1,583,900 | — | — |
| 2025-05-15 | $35.40 | $35.40 | 1,294,700 | — | — |
| 2025-05-14 | $34.87 | $34.87 | 2,464,100 | — | — |
| 2025-05-13 | $36.32 | $36.32 | 2,436,700 | — | — |
| 2025-05-12 | $35.81 | $35.81 | 3,605,900 | — | — |
| 2025-05-09 | $34.62 | $34.62 | 8,443,700 | — | — |
| 2025-05-08 | $41.11 | $41.11 | 4,687,000 | — | — |
| 2025-05-07 | $36.76 | $36.76 | 2,184,200 | — | — |
| 2025-05-06 | $38.51 | $38.51 | 958,800 | — | — |
| 2025-05-05 | $38.68 | $38.68 | 1,005,100 | — | — |
| 2025-05-02 | $39.87 | $39.87 | 1,494,100 | — | — |
| 2025-05-01 | $39.25 | $39.25 | 1,361,700 | — | — |
| 2025-04-30 | $37.82 | $37.82 | 917,400 | — | — |
| 2025-04-29 | $37.56 | $37.56 | 792,200 | — | — |
| 2025-04-28 | $38.23 | $38.23 | 948,400 | — | — |
| 2025-04-25 | $38.07 | $38.07 | 829,700 | — | — |
| 2025-04-24 | $37.46 | $37.46 | 1,118,300 | — | — |
| 2025-04-23 | $34.39 | $34.39 | 1,414,100 | — | — |
| 2025-04-22 | $31.24 | $31.24 | 762,300 | — | — |
| 2025-04-21 | $29.68 | $29.68 | 1,636,600 | — | — |
| 2025-04-17 | $33.04 | $33.04 | 908,000 | — | — |
| 2025-04-16 | $34.78 | $34.78 | 752,400 | — | — |
| 2025-04-15 | $35.70 | $35.70 | 1,310,800 | — | — |
| 2025-04-14 | $35.16 | $35.16 | 1,338,000 | — | — |
| 2025-04-11 | $37.09 | $37.09 | 951,600 | — | — |
| 2025-04-10 | $36.98 | $36.98 | 1,878,600 | — | — |
| 2025-04-09 | $37.11 | $37.11 | 2,615,300 | — | — |
| 2025-04-08 | $32.09 | $32.09 | 2,238,800 | — | — |
| 2025-04-07 | $31.83 | $31.83 | 2,773,100 | — | — |
| 2025-04-04 | $29.97 | $29.97 | 3,794,500 | — | — |
| 2025-04-03 | $33.33 | $33.33 | 1,622,500 | — | — |
| 2025-04-02 | $37.85 | $37.85 | 1,416,900 | — | — |
| 2025-04-01 | $36.54 | $36.54 | 1,332,200 | — | — |
| 2025-03-31 | $35.90 | $35.90 | 1,715,000 | — | — |
| 2025-03-28 | $37.39 | $37.39 | 1,142,900 | — | — |
| 2025-03-27 | $39.83 | $39.83 | 1,101,800 | — | — |
| 2025-03-26 | $41.23 | $41.23 | 1,093,700 | — | — |
| 2025-03-25 | $44.35 | $44.35 | 1,701,900 | — | — |
| 2025-03-24 | $46.12 | $46.12 | 2,053,000 | — | — |
| 2025-03-21 | $41.82 | $41.82 | 1,257,000 | — | — |
| 2025-03-20 | $42.99 | $42.99 | 865,300 | — | — |
| 2025-03-19 | $43.93 | $43.93 | 1,051,300 | — | — |
| 2025-03-18 | $41.38 | $41.38 | 1,245,600 | — | — |
| 2025-03-17 | $45.93 | $45.93 | 1,612,200 | — | — |
| 2025-03-14 | $48.18 | $48.18 | 2,609,300 | — | — |
| 2025-03-13 | $43.14 | $43.14 | 1,618,500 | — | — |
| 2025-03-12 | $46.60 | $46.60 | 2,645,700 | — | — |
| 2025-03-11 | $41.88 | $41.88 | 1,598,500 | — | — |
| 2025-03-10 | $41.10 | $41.10 | 2,261,300 | — | — |
| 2025-03-07 | $47.25 | $47.25 | 1,670,500 | — | — |
| 2025-03-06 | $46.31 | $46.31 | 2,151,300 | — | — |
| 2025-03-05 | $53.80 | $53.80 | 1,371,400 | — | — |
| 2025-03-04 | $51.14 | $51.14 | 2,622,300 | — | — |
| 2025-03-03 | $50.76 | $50.76 | 2,997,100 | — | — |
| 2025-02-28 | $52.72 | $52.72 | 2,365,500 | — | — |
| 2025-02-27 | $52.62 | $52.62 | 3,686,000 | — | — |
| 2025-02-26 | $64.17 | $64.17 | 3,896,000 | — | — |
| 2025-02-25 | $58.11 | $58.11 | 2,935,000 | — | — |
| 2025-02-24 | $59.21 | $59.21 | 4,880,000 | — | — |
| 2025-02-21 | $61.91 | $61.91 | 12,846,100 | — | — |
| 2025-02-20 | $54.56 | $54.56 | 5,158,000 | — | — |
| 2025-02-19 | $59.52 | $59.52 | 3,249,200 | — | — |
| 2025-02-18 | $58.09 | $58.09 | 3,676,200 | — | — |
| 2025-02-14 | $53.84 | $53.84 | 3,050,000 | — | — |
| 2025-02-13 | $52.29 | $52.29 | 3,407,900 | — | — |
| 2025-02-12 | $43.84 | $43.84 | 1,061,100 | — | — |
| 2025-02-11 | $42.47 | $42.47 | 1,105,800 | — | — |
| 2025-02-10 | $44.33 | $44.33 | 1,169,400 | — | — |
| 2025-02-07 | $42.88 | $42.88 | 1,633,500 | — | — |
| 2025-02-06 | $39.81 | $39.81 | 731,400 | — | — |
| 2025-02-05 | $39.29 | $39.29 | 699,800 | — | — |
| 2025-02-04 | $38.75 | $38.75 | 925,000 | — | — |
| 2025-02-03 | $36.74 | $36.74 | 958,600 | — | — |
| 2025-01-31 | $37.08 | $37.08 | 1,520,100 | — | — |
| 2025-01-30 | $36.09 | $36.09 | 1,000,400 | — | — |
| 2025-01-29 | $34.17 | $34.17 | 1,001,700 | — | — |
| 2025-01-28 | $33.93 | $33.93 | 1,619,100 | — | — |
| 2025-01-27 | $33.19 | $33.19 | 2,498,300 | — | — |
| 2025-01-24 | $40.28 | $40.28 | 1,167,000 | — | — |
| 2025-01-23 | $39.68 | $39.68 | 742,300 | — | — |
| 2025-01-22 | $39.80 | $39.80 | 1,217,000 | — | — |
| 2025-01-21 | $38.24 | $38.24 | 853,600 | — | — |
| 2025-01-17 | $36.78 | $36.78 | 795,500 | — | — |
| 2025-01-16 | $37.09 | $37.09 | 644,700 | — | — |
| 2025-01-15 | $36.82 | $36.82 | 1,116,800 | — | — |
| 2025-01-14 | $33.95 | $33.95 | 1,026,500 | — | — |
| 2025-01-13 | $33.43 | $33.43 | 1,346,500 | — | — |
| 2025-01-10 | $35.96 | $35.96 | 1,390,900 | — | — |
| 2025-01-08 | $36.76 | $36.76 | 1,892,200 | — | — |
| 2025-01-07 | $39.10 | $39.10 | 2,476,800 | — | — |
| 2025-01-06 | $43.76 | $43.76 | 1,988,400 | — | — |
| 2025-01-03 | $44.32 | $44.32 | 1,282,100 | — | — |
| 2025-01-02 | $39.50 | $39.50 | 830,100 | — | — |