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
- 1993-10-22 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 | $49.58 | $574.77 | 706,000 | — | — |
| 2025-12-30 | $50.40 | $576.16 | 486,400 | — | — |
| 2025-12-29 | $50.10 | $572.73 | 464,500 | — | — |
| 2025-12-26 | $50.71 | $579.71 | 275,400 | — | — |
| 2025-12-24 | $50.84 | $581.19 | 271,700 | — | — |
| 2025-12-23 | $50.62 | $578.68 | 566,800 | — | — |
| 2025-12-22 | $50.50 | $577.31 | 613,300 | — | — |
| 2025-12-19 | $50.67 | $579.25 | 1,846,900 | — | — |
| 2025-12-18 | $50.13 | $573.08 | 610,100 | — | — |
| 2025-12-17 | $50.04 | $572.05 | 674,600 | — | — |
| 2025-12-16 | $50.00 | $571.59 | 811,600 | — | — |
| 2025-12-15 | $49.98 | $571.36 | 503,400 | — | — |
| 2025-12-12 | $49.71 | $568.28 | 661,700 | — | — |
| 2025-12-11 | $50.18 | $573.65 | 422,300 | — | — |
| 2025-12-10 | $49.55 | $566.45 | 959,700 | — | — |
| 2025-12-09 | $48.70 | $556.73 | 617,600 | — | — |
| 2025-12-08 | $48.43 | $553.64 | 621,100 | — | — |
| 2025-12-05 | $48.64 | $556.04 | 459,900 | — | — |
| 2025-12-04 | $48.69 | $556.62 | 551,000 | — | — |
| 2025-12-03 | $48.23 | $551.36 | 806,000 | — | — |
| 2025-12-02 | $48.65 | $556.16 | 903,200 | — | — |
| 2025-12-01 | $48.98 | $559.93 | 740,700 | — | — |
| 2025-11-28 | $48.50 | $554.44 | 306,900 | — | — |
| 2025-11-26 | $48.62 | $555.82 | 716,600 | — | — |
| 2025-11-25 | $48.40 | $553.30 | 630,100 | — | — |
| 2025-11-24 | $47.41 | $541.98 | 674,800 | — | — |
| 2025-11-21 | $47.14 | $538.90 | 746,000 | — | — |
| 2025-11-20 | $46.19 | $528.04 | 1,163,800 | — | — |
| 2025-11-19 | $45.98 | $525.64 | 856,100 | — | — |
| 2025-11-18 | $46.29 | $529.18 | 685,000 | — | — |
| 2025-11-17 | $45.86 | $524.26 | 783,800 | — | — |
| 2025-11-14 | $46.01 | $525.98 | 1,060,400 | — | — |
| 2025-11-13 | $45.75 | $523.01 | 1,856,800 | — | — |
| 2025-11-12 | $45.48 | $519.92 | 1,808,100 | — | — |
| 2025-11-11 | $47.89 | $547.47 | 732,100 | — | — |
| 2025-11-10 | $47.45 | $542.44 | 475,720 | — | — |
| 2025-11-07 | $48.10 | $549.87 | 769,320 | — | — |
| 2025-11-06 | $47.45 | $542.44 | 850,900 | — | — |
| 2025-11-05 | $48.40 | $553.30 | 1,040,620 | — | — |
| 2025-11-04 | $48.10 | $549.87 | 832,580 | — | — |
| 2025-11-03 | $47.70 | $545.30 | 1,072,960 | — | — |
| 2025-10-31 | $47.45 | $542.44 | 966,360 | — | — |
| 2025-10-30 | $48.70 | $556.73 | 864,920 | — | — |
| 2025-10-29 | $47.60 | $544.15 | 772,320 | — | — |
| 2025-10-28 | $47.60 | $544.15 | 613,060 | — | — |
| 2025-10-27 | $47.60 | $544.15 | 473,560 | — | — |
| 2025-10-24 | $47.75 | $545.87 | 828,020 | — | — |
| 2025-10-23 | $47.65 | $544.73 | 692,260 | — | — |
| 2025-10-22 | $47.50 | $543.01 | 612,920 | — | — |
| 2025-10-21 | $47.95 | $548.16 | 456,720 | — | — |
| 2025-10-20 | $48.50 | $554.44 | 491,180 | — | — |
| 2025-10-17 | $47.35 | $541.30 | 624,520 | — | — |
| 2025-10-16 | $46.65 | $533.29 | 660,880 | — | — |
| 2025-10-15 | $46.10 | $527.01 | 903,080 | — | — |
| 2025-10-14 | $45.15 | $516.15 | 689,340 | — | — |
| 2025-10-13 | $44.85 | $512.72 | 564,980 | — | — |
| 2025-10-10 | $44.05 | $503.57 | 793,660 | — | — |
| 2025-10-09 | $44.85 | $512.72 | 953,440 | — | — |
| 2025-10-08 | $46.05 | $526.44 | 433,160 | — | — |
| 2025-10-07 | $46.30 | $529.29 | 1,072,720 | — | — |
| 2025-10-06 | $46.60 | $532.72 | 755,820 | — | — |
| 2025-10-03 | $46.80 | $535.01 | 781,220 | — | — |
| 2025-10-02 | $46.95 | $536.72 | 970,220 | — | — |
| 2025-10-01 | $47.05 | $537.87 | 832,380 | — | — |
| 2025-09-30 | $44.80 | $512.15 | 981,020 | — | — |
| 2025-09-29 | $45.15 | $508.43 | 851,660 | — | — |
| 2025-09-26 | $45.35 | $510.68 | 857,920 | — | — |
| 2025-09-25 | $45.70 | $514.62 | 399,540 | — | — |
| 2025-09-24 | $46.20 | $520.25 | 715,500 | — | — |
| 2025-09-23 | $46.70 | $525.88 | 714,540 | — | — |
| 2025-09-22 | $46.25 | $520.82 | 563,040 | — | — |
| 2025-09-19 | $46.10 | $519.13 | 1,343,640 | — | — |
| 2025-09-18 | $46.55 | $524.20 | 1,143,640 | — | — |
| 2025-09-17 | $45.65 | $514.06 | 872,320 | — | — |
| 2025-09-16 | $45.95 | $517.44 | 533,240 | — | — |
| 2025-09-15 | $45.80 | $515.75 | 329,300 | — | — |
| 2025-09-12 | $46.05 | $518.57 | 377,400 | — | — |
| 2025-09-11 | $46.25 | $520.82 | 690,780 | — | — |
| 2025-09-10 | $45.15 | $508.43 | 365,840 | — | — |
| 2025-09-09 | $45.30 | $510.12 | 365,600 | — | — |
| 2025-09-08 | $45.55 | $512.93 | 545,080 | — | — |
| 2025-09-05 | $45.75 | $515.19 | 367,260 | — | — |
| 2025-09-04 | $45.50 | $512.37 | 531,520 | — | — |
| 2025-09-03 | $44.95 | $506.18 | 388,560 | — | — |
| 2025-09-02 | $44.30 | $498.86 | 523,220 | — | — |
| 2025-08-29 | $45.40 | $511.25 | 435,960 | — | — |
| 2025-08-28 | $45.40 | $511.25 | 512,460 | — | — |
| 2025-08-27 | $45.45 | $511.81 | 1,010,860 | — | — |
| 2025-08-26 | $44.40 | $499.98 | 1,299,040 | — | — |
| 2025-08-25 | $44.00 | $495.48 | 415,400 | — | — |
| 2025-08-22 | $44.00 | $495.48 | 791,400 | — | — |
| 2025-08-21 | $42.85 | $482.53 | 604,060 | — | — |
| 2025-08-20 | $43.50 | $489.85 | 655,200 | — | — |
| 2025-08-19 | $43.25 | $487.03 | 1,259,960 | — | — |
| 2025-08-18 | $40.70 | $458.32 | 385,260 | — | — |
| 2025-08-15 | $41.15 | $463.39 | 477,680 | — | — |
| 2025-08-14 | $41.15 | $463.39 | 622,160 | — | — |
| 2025-08-13 | $41.30 | $465.08 | 748,940 | — | — |
| 2025-08-12 | $40.50 | $456.07 | 454,540 | — | — |
| 2025-08-11 | $40.30 | $453.81 | 842,160 | — | — |
| 2025-08-08 | $40.20 | $452.69 | 641,600 | — | — |
| 2025-08-07 | $40.45 | $455.50 | 764,780 | — | — |
| 2025-08-06 | $39.80 | $448.18 | 622,760 | — | — |
| 2025-08-05 | $40.05 | $451.00 | 702,200 | — | — |
| 2025-08-04 | $39.25 | $441.99 | 774,920 | — | — |
| 2025-08-01 | $38.75 | $436.36 | 790,940 | — | — |
| 2025-07-31 | $38.80 | $436.92 | 933,000 | — | — |
| 2025-07-30 | $39.40 | $443.68 | 1,106,720 | — | — |
| 2025-07-29 | $40.35 | $454.38 | 839,260 | — | — |
| 2025-07-28 | $39.65 | $446.50 | 872,620 | — | — |
| 2025-07-25 | $40.35 | $454.38 | 522,060 | — | — |
| 2025-07-24 | $40.80 | $459.45 | 549,480 | — | — |
| 2025-07-23 | $41.65 | $469.02 | 645,300 | — | — |
| 2025-07-22 | $41.35 | $465.64 | 625,080 | — | — |
| 2025-07-21 | $40.85 | $460.01 | 829,740 | — | — |
| 2025-07-18 | $41.25 | $464.51 | 712,280 | — | — |
| 2025-07-17 | $41.50 | $467.33 | 1,018,680 | — | — |
| 2025-07-16 | $42.15 | $474.65 | 581,360 | — | — |
| 2025-07-15 | $42.10 | $474.08 | 860,800 | — | — |
| 2025-07-14 | $42.20 | $475.21 | 954,300 | — | — |
| 2025-07-11 | $42.95 | $483.66 | 1,044,460 | — | — |
| 2025-07-10 | $42.55 | $479.15 | 712,100 | — | — |
| 2025-07-09 | $41.70 | $469.58 | 595,260 | — | — |
| 2025-07-08 | $41.75 | $470.14 | 639,020 | — | — |
| 2025-07-07 | $41.55 | $467.89 | 909,400 | — | — |
| 2025-07-03 | $42.05 | $473.52 | 447,460 | — | — |
| 2025-07-02 | $42.00 | $472.96 | 823,700 | — | — |
| 2025-07-01 | $41.75 | $470.14 | 756,020 | — | — |
| 2025-06-30 | $41.30 | $465.08 | 903,480 | — | — |
| 2025-06-27 | $42.20 | $467.61 | 982,120 | — | — |
| 2025-06-26 | $42.25 | $468.16 | 1,447,100 | — | — |
| 2025-06-25 | $41.95 | $464.84 | 1,393,540 | — | — |
| 2025-06-24 | $43.75 | $484.78 | 678,440 | — | — |
| 2025-06-23 | $44.25 | $490.33 | 446,740 | — | — |
| 2025-06-20 | $43.70 | $484.23 | 735,020 | — | — |
| 2025-06-18 | $43.45 | $481.46 | 789,960 | — | — |
| 2025-06-17 | $42.75 | $473.70 | 623,080 | — | — |
| 2025-06-16 | $42.65 | $472.60 | 498,080 | — | — |
| 2025-06-13 | $42.75 | $473.70 | 542,540 | — | — |
| 2025-06-12 | $43.30 | $479.80 | 698,300 | — | — |
| 2025-06-11 | $43.20 | $478.69 | 742,680 | — | — |
| 2025-06-10 | $43.40 | $480.91 | 685,160 | — | — |
| 2025-06-09 | $43.75 | $484.78 | 313,060 | — | — |
| 2025-06-06 | $43.45 | $481.46 | 405,700 | — | — |
| 2025-06-05 | $43.05 | $477.03 | 535,780 | — | — |
| 2025-06-04 | $43.15 | $478.14 | 356,580 | — | — |
| 2025-06-03 | $43.10 | $477.58 | 382,000 | — | — |
| 2025-06-02 | $43.00 | $476.47 | 482,760 | — | — |
| 2025-05-30 | $42.90 | $475.37 | 654,880 | — | — |
| 2025-05-29 | $42.85 | $474.81 | 405,400 | — | — |
| 2025-05-28 | $42.35 | $469.27 | 560,440 | — | — |
| 2025-05-27 | $42.45 | $470.38 | 638,820 | — | — |
| 2025-05-23 | $41.15 | $455.97 | 658,340 | — | — |
| 2025-05-22 | $41.65 | $461.52 | 1,264,720 | — | — |
| 2025-05-21 | $41.35 | $458.19 | 1,182,680 | — | — |
| 2025-05-20 | $41.35 | $458.19 | 420,620 | — | — |
| 2025-05-19 | $42.05 | $465.95 | 248,040 | — | — |
| 2025-05-16 | $42.00 | $465.39 | 370,800 | — | — |
| 2025-05-15 | $41.75 | $462.62 | 271,880 | — | — |
| 2025-05-14 | $41.00 | $454.31 | 335,920 | — | — |
| 2025-05-13 | $41.75 | $462.62 | 589,180 | — | — |
| 2025-05-12 | $41.95 | $464.84 | 579,420 | — | — |
| 2025-05-09 | $41.10 | $455.42 | 498,160 | — | — |
| 2025-05-08 | $40.45 | $448.22 | 378,840 | — | — |
| 2025-05-07 | $39.90 | $442.12 | 834,340 | — | — |
| 2025-05-06 | $39.85 | $441.57 | 451,400 | — | — |
| 2025-05-05 | $40.30 | $446.56 | 343,220 | — | — |
| 2025-05-02 | $40.75 | $451.54 | 487,860 | — | — |
| 2025-05-01 | $40.00 | $443.23 | 479,660 | — | — |
| 2025-04-30 | $39.45 | $437.14 | 783,800 | — | — |
| 2025-04-29 | $39.45 | $437.14 | 512,880 | — | — |
| 2025-04-28 | $39.65 | $439.35 | 493,400 | — | — |
| 2025-04-25 | $39.10 | $433.26 | 337,780 | — | — |
| 2025-04-24 | $39.20 | $434.37 | 523,220 | — | — |
| 2025-04-23 | $38.85 | $430.49 | 577,160 | — | — |
| 2025-04-22 | $38.55 | $427.16 | 512,920 | — | — |
| 2025-04-21 | $37.95 | $420.52 | 514,480 | — | — |
| 2025-04-17 | $38.80 | $429.93 | 550,840 | — | — |
| 2025-04-16 | $38.60 | $427.72 | 516,440 | — | — |
| 2025-04-15 | $38.45 | $426.06 | 530,080 | — | — |
| 2025-04-14 | $38.40 | $425.50 | 580,400 | — | — |
| 2025-04-11 | $37.75 | $418.30 | 778,740 | — | — |
| 2025-04-10 | $37.15 | $411.65 | 943,620 | — | — |
| 2025-04-09 | $38.45 | $426.06 | 1,072,480 | — | — |
| 2025-04-08 | $36.10 | $400.02 | 789,160 | — | — |
| 2025-04-07 | $37.75 | $418.30 | 960,200 | — | — |
| 2025-04-04 | $39.70 | $439.91 | 1,058,760 | — | — |
| 2025-04-03 | $41.70 | $462.07 | 612,640 | — | — |
| 2025-04-02 | $43.60 | $483.12 | 630,540 | — | — |
| 2025-04-01 | $43.35 | $480.35 | 377,180 | — | — |
| 2025-03-31 | $43.25 | $479.24 | 548,820 | — | — |
| 2025-03-28 | $43.75 | $477.31 | 374,240 | — | — |
| 2025-03-27 | $44.05 | $480.58 | 438,280 | — | — |
| 2025-03-26 | $44.35 | $483.85 | 375,640 | — | — |
| 2025-03-25 | $43.80 | $477.85 | 630,400 | — | — |
| 2025-03-24 | $44.40 | $484.40 | 474,140 | — | — |
| 2025-03-21 | $43.65 | $476.21 | 973,500 | — | — |
| 2025-03-20 | $45.05 | $491.49 | 275,960 | — | — |
| 2025-03-19 | $45.35 | $494.76 | 330,040 | — | — |
| 2025-03-18 | $45.40 | $495.31 | 437,040 | — | — |
| 2025-03-17 | $45.85 | $500.22 | 400,980 | — | — |
| 2025-03-14 | $45.30 | $494.22 | 324,220 | — | — |
| 2025-03-13 | $44.55 | $486.03 | 380,800 | — | — |
| 2025-03-12 | $45.60 | $497.49 | 397,600 | — | — |
| 2025-03-11 | $45.80 | $499.67 | 510,260 | — | — |
| 2025-03-10 | $45.80 | $499.67 | 417,020 | — | — |
| 2025-03-07 | $45.80 | $499.67 | 431,220 | — | — |
| 2025-03-06 | $45.85 | $500.22 | 636,340 | — | — |
| 2025-03-05 | $46.10 | $502.94 | 558,800 | — | — |
| 2025-03-04 | $45.10 | $492.03 | 519,440 | — | — |
| 2025-03-03 | $45.15 | $492.58 | 565,500 | — | — |
| 2025-02-28 | $44.80 | $488.76 | 931,720 | — | — |
| 2025-02-27 | $44.05 | $480.58 | 321,520 | — | — |
| 2025-02-26 | $43.40 | $473.49 | 254,060 | — | — |
| 2025-02-25 | $43.55 | $475.12 | 339,620 | — | — |
| 2025-02-24 | $43.20 | $471.30 | 253,740 | — | — |
| 2025-02-21 | $43.15 | $470.76 | 365,000 | — | — |
| 2025-02-20 | $43.15 | $470.76 | 479,280 | — | — |
| 2025-02-19 | $42.70 | $465.85 | 504,440 | — | — |
| 2025-02-18 | $42.70 | $465.85 | 315,620 | — | — |
| 2025-02-14 | $42.45 | $463.12 | 389,240 | — | — |
| 2025-02-13 | $42.75 | $466.40 | 917,200 | — | — |
| 2025-02-12 | $40.85 | $445.67 | 618,640 | — | — |
| 2025-02-11 | $42.25 | $460.94 | 339,500 | — | — |
| 2025-02-10 | $41.40 | $451.67 | 256,580 | — | — |
| 2025-02-07 | $41.45 | $452.21 | 304,820 | — | — |
| 2025-02-06 | $41.90 | $457.12 | 379,760 | — | — |
| 2025-02-05 | $41.75 | $455.49 | 297,240 | — | — |
| 2025-02-04 | $41.60 | $453.85 | 274,420 | — | — |
| 2025-02-03 | $41.15 | $448.94 | 525,520 | — | — |
| 2025-01-31 | $41.60 | $453.85 | 493,200 | — | — |
| 2025-01-30 | $42.20 | $460.40 | 269,480 | — | — |
| 2025-01-29 | $41.45 | $452.21 | 514,100 | — | — |
| 2025-01-28 | $42.60 | $464.76 | 265,460 | — | — |
| 2025-01-27 | $43.05 | $469.67 | 326,500 | — | — |
| 2025-01-24 | $42.10 | $459.30 | 182,060 | — | — |
| 2025-01-23 | $42.15 | $459.85 | 410,120 | — | — |
| 2025-01-22 | $41.75 | $455.49 | 386,420 | — | — |
| 2025-01-21 | $42.20 | $460.40 | 478,580 | — | — |
| 2025-01-17 | $40.75 | $444.58 | 293,480 | — | — |
| 2025-01-16 | $41.00 | $447.30 | 785,780 | — | — |
| 2025-01-15 | $40.05 | $436.94 | 513,200 | — | — |
| 2025-01-14 | $40.15 | $438.03 | 349,720 | — | — |
| 2025-01-13 | $39.40 | $429.85 | 483,880 | — | — |
| 2025-01-10 | $38.60 | $421.12 | 541,380 | — | — |
| 2025-01-08 | $40.10 | $437.48 | 509,220 | — | — |
| 2025-01-07 | $40.10 | $437.48 | 487,040 | — | — |
| 2025-01-06 | $40.60 | $442.94 | 588,620 | — | — |
| 2025-01-03 | $40.30 | $439.67 | 430,960 | — | — |
| 2025-01-02 | $40.05 | $436.94 | 398,260 | — | — |