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
- 1994-08-02 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 | $37.37 | $55.50 | 101,400 | — | — |
| 2025-12-30 | $38.16 | $56.68 | 160,200 | — | — |
| 2025-12-29 | $37.44 | $55.61 | 264,200 | — | — |
| 2025-12-26 | $38.15 | $56.66 | 75,700 | — | — |
| 2025-12-24 | $38.50 | $57.18 | 49,300 | — | — |
| 2025-12-23 | $37.91 | $56.31 | 54,000 | — | — |
| 2025-12-22 | $38.00 | $56.44 | 68,400 | — | — |
| 2025-12-19 | $37.20 | $55.25 | 179,800 | — | — |
| 2025-12-18 | $38.08 | $56.56 | 42,100 | — | — |
| 2025-12-17 | $38.03 | $56.49 | 44,200 | — | — |
| 2025-12-16 | $38.40 | $57.03 | 42,600 | — | — |
| 2025-12-15 | $38.74 | $57.54 | 122,300 | — | — |
| 2025-12-12 | $39.11 | $58.09 | 84,400 | — | — |
| 2025-12-11 | $39.07 | $58.03 | 90,500 | — | — |
| 2025-12-10 | $38.24 | $56.80 | 172,500 | — | — |
| 2025-12-09 | $37.12 | $55.13 | 76,000 | — | — |
| 2025-12-08 | $37.23 | $55.30 | 71,800 | — | — |
| 2025-12-05 | $38.18 | $56.71 | 50,300 | — | — |
| 2025-12-04 | $37.85 | $56.22 | 63,900 | — | — |
| 2025-12-03 | $38.47 | $57.14 | 40,000 | — | — |
| 2025-12-02 | $37.65 | $55.92 | 75,500 | — | — |
| 2025-12-01 | $37.68 | $55.67 | 72,000 | — | — |
| 2025-11-28 | $38.74 | $57.23 | 36,100 | — | — |
| 2025-11-26 | $38.57 | $56.98 | 66,900 | — | — |
| 2025-11-25 | $38.59 | $57.01 | 78,600 | — | — |
| 2025-11-24 | $37.59 | $55.54 | 264,500 | — | — |
| 2025-11-21 | $37.18 | $54.93 | 101,000 | — | — |
| 2025-11-20 | $36.69 | $54.21 | 96,300 | — | — |
| 2025-11-19 | $36.44 | $53.84 | 79,000 | — | — |
| 2025-11-18 | $36.16 | $53.42 | 95,700 | — | — |
| 2025-11-17 | $35.77 | $52.85 | 70,000 | — | — |
| 2025-11-14 | $37.77 | $55.80 | 63,700 | — | — |
| 2025-11-13 | $38.12 | $56.32 | 81,600 | — | — |
| 2025-11-12 | $38.30 | $56.58 | 58,100 | — | — |
| 2025-11-11 | $38.19 | $56.42 | 114,800 | — | — |
| 2025-11-10 | $38.52 | $56.91 | 92,800 | — | — |
| 2025-11-07 | $39.37 | $58.17 | 68,600 | — | — |
| 2025-11-06 | $38.57 | $56.98 | 136,900 | — | — |
| 2025-11-05 | $40.35 | $59.61 | 80,400 | — | — |
| 2025-11-04 | $39.31 | $58.08 | 65,500 | — | — |
| 2025-11-03 | $39.87 | $58.90 | 46,100 | — | — |
| 2025-10-31 | $40.14 | $59.30 | 63,000 | — | — |
| 2025-10-30 | $40.91 | $60.44 | 51,400 | — | — |
| 2025-10-29 | $40.19 | $59.38 | 72,600 | — | — |
| 2025-10-28 | $40.73 | $60.17 | 55,100 | — | — |
| 2025-10-27 | $40.07 | $59.20 | 60,000 | — | — |
| 2025-10-24 | $40.86 | $60.37 | 32,800 | — | — |
| 2025-10-23 | $40.77 | $60.23 | 76,500 | — | — |
| 2025-10-22 | $40.15 | $59.32 | 64,200 | — | — |
| 2025-10-21 | $40.93 | $60.47 | 47,200 | — | — |
| 2025-10-20 | $40.95 | $60.50 | 42,700 | — | — |
| 2025-10-17 | $40.16 | $59.33 | 55,200 | — | — |
| 2025-10-16 | $40.66 | $60.07 | 67,100 | — | — |
| 2025-10-15 | $41.56 | $61.40 | 43,200 | — | — |
| 2025-10-14 | $41.03 | $60.62 | 64,400 | — | — |
| 2025-10-13 | $40.61 | $60.00 | 101,400 | — | — |
| 2025-10-10 | $39.56 | $58.45 | 208,000 | — | — |
| 2025-10-09 | $39.92 | $58.98 | 125,000 | — | — |
| 2025-10-08 | $40.46 | $59.78 | 112,700 | — | — |
| 2025-10-07 | $39.89 | $58.93 | 123,300 | — | — |
| 2025-10-06 | $39.99 | $59.08 | 152,100 | — | — |
| 2025-10-03 | $40.50 | $59.83 | 49,600 | — | — |
| 2025-10-02 | $40.26 | $59.48 | 50,900 | — | — |
| 2025-10-01 | $40.03 | $59.14 | 89,000 | — | — |
| 2025-09-30 | $40.42 | $59.72 | 115,600 | — | — |
| 2025-09-29 | $39.66 | $58.59 | 71,700 | — | — |
| 2025-09-26 | $39.47 | $58.31 | 101,800 | — | — |
| 2025-09-25 | $38.73 | $57.22 | 61,000 | — | — |
| 2025-09-24 | $38.99 | $57.60 | 93,400 | — | — |
| 2025-09-23 | $39.16 | $57.85 | 133,000 | — | — |
| 2025-09-22 | $39.37 | $58.17 | 182,500 | — | — |
| 2025-09-19 | $38.19 | $56.42 | 411,500 | — | — |
| 2025-09-18 | $40.96 | $60.51 | 99,200 | — | — |
| 2025-09-17 | $39.45 | $58.28 | 72,200 | — | — |
| 2025-09-16 | $39.37 | $58.17 | 52,500 | — | — |
| 2025-09-15 | $39.51 | $58.37 | 86,000 | — | — |
| 2025-09-12 | $39.75 | $58.73 | 70,600 | — | — |
| 2025-09-11 | $41.12 | $60.75 | 88,200 | — | — |
| 2025-09-10 | $39.65 | $58.58 | 70,000 | — | — |
| 2025-09-09 | $39.87 | $58.90 | 92,800 | — | — |
| 2025-09-08 | $41.46 | $61.25 | 80,800 | — | — |
| 2025-09-05 | $41.78 | $61.43 | 77,100 | — | — |
| 2025-09-04 | $41.81 | $61.47 | 107,500 | — | — |
| 2025-09-03 | $40.55 | $59.62 | 90,400 | — | — |
| 2025-09-02 | $40.72 | $59.87 | 97,700 | — | — |
| 2025-08-29 | $42.09 | $61.89 | 90,300 | — | — |
| 2025-08-28 | $42.45 | $62.42 | 106,700 | — | — |
| 2025-08-27 | $44.18 | $64.96 | 112,000 | — | — |
| 2025-08-26 | $44.26 | $65.08 | 176,600 | — | — |
| 2025-08-25 | $44.48 | $65.40 | 90,600 | — | — |
| 2025-08-22 | $44.86 | $65.96 | 175,800 | — | — |
| 2025-08-21 | $42.90 | $63.08 | 100,800 | — | — |
| 2025-08-20 | $43.26 | $63.61 | 126,700 | — | — |
| 2025-08-19 | $43.52 | $63.99 | 116,200 | — | — |
| 2025-08-18 | $43.11 | $63.39 | 124,500 | — | — |
| 2025-08-15 | $43.00 | $63.22 | 239,000 | — | — |
| 2025-08-14 | $42.90 | $63.08 | 148,900 | — | — |
| 2025-08-13 | $43.50 | $63.96 | 144,800 | — | — |
| 2025-08-12 | $42.10 | $61.90 | 111,700 | — | — |
| 2025-08-11 | $40.95 | $60.21 | 137,000 | — | — |
| 2025-08-08 | $39.75 | $58.45 | 196,200 | — | — |
| 2025-08-07 | $39.74 | $58.43 | 634,800 | — | — |
| 2025-08-06 | $41.54 | $61.08 | 93,600 | — | — |
| 2025-08-05 | $41.39 | $60.86 | 80,400 | — | — |
| 2025-08-04 | $40.85 | $60.06 | 87,200 | — | — |
| 2025-08-01 | $40.19 | $59.09 | 107,500 | — | — |
| 2025-07-31 | $40.75 | $59.92 | 106,500 | — | — |
| 2025-07-30 | $41.42 | $60.90 | 122,000 | — | — |
| 2025-07-29 | $41.81 | $61.47 | 93,100 | — | — |
| 2025-07-28 | $42.75 | $62.86 | 57,200 | — | — |
| 2025-07-25 | $43.65 | $64.18 | 115,100 | — | — |
| 2025-07-24 | $44.09 | $64.83 | 144,600 | — | — |
| 2025-07-23 | $43.00 | $63.22 | 90,500 | — | — |
| 2025-07-22 | $42.45 | $62.42 | 83,600 | — | — |
| 2025-07-21 | $41.96 | $61.69 | 66,000 | — | — |
| 2025-07-18 | $42.33 | $62.24 | 53,700 | — | — |
| 2025-07-17 | $43.56 | $64.05 | 57,800 | — | — |
| 2025-07-16 | $43.30 | $63.66 | 53,300 | — | — |
| 2025-07-15 | $43.47 | $63.91 | 59,900 | — | — |
| 2025-07-14 | $44.39 | $65.27 | 45,500 | — | — |
| 2025-07-11 | $45.03 | $66.21 | 75,300 | — | — |
| 2025-07-10 | $45.56 | $66.99 | 55,600 | — | — |
| 2025-07-09 | $45.42 | $66.78 | 35,700 | — | — |
| 2025-07-08 | $45.45 | $66.83 | 72,100 | — | — |
| 2025-07-07 | $45.28 | $66.58 | 77,800 | — | — |
| 2025-07-03 | $46.48 | $68.34 | 31,200 | — | — |
| 2025-07-02 | $46.56 | $68.46 | 158,900 | — | — |
| 2025-07-01 | $45.82 | $67.37 | 81,800 | — | — |
| 2025-06-30 | $44.46 | $65.37 | 76,700 | — | — |
| 2025-06-27 | $44.42 | $65.31 | 227,000 | — | — |
| 2025-06-26 | $44.46 | $65.37 | 68,200 | — | — |
| 2025-06-25 | $43.72 | $64.28 | 48,000 | — | — |
| 2025-06-24 | $44.86 | $65.96 | 40,900 | — | — |
| 2025-06-23 | $44.40 | $65.28 | 64,000 | — | — |
| 2025-06-20 | $43.71 | $64.27 | 96,700 | — | — |
| 2025-06-18 | $44.13 | $64.89 | 74,800 | — | — |
| 2025-06-17 | $43.36 | $63.75 | 76,000 | — | — |
| 2025-06-16 | $44.27 | $65.09 | 54,200 | — | — |
| 2025-06-13 | $43.74 | $64.31 | 66,700 | — | — |
| 2025-06-12 | $45.69 | $67.18 | 62,600 | — | — |
| 2025-06-11 | $45.95 | $67.56 | 63,300 | — | — |
| 2025-06-10 | $46.10 | $67.78 | 42,700 | — | — |
| 2025-06-09 | $45.79 | $67.33 | 54,100 | — | — |
| 2025-06-06 | $45.60 | $67.05 | 30,000 | — | — |
| 2025-06-05 | $44.90 | $66.02 | 47,900 | — | — |
| 2025-06-04 | $44.98 | $66.14 | 48,100 | — | — |
| 2025-06-03 | $45.59 | $67.03 | 60,100 | — | — |
| 2025-06-02 | $44.84 | $65.93 | 73,800 | — | — |
| 2025-05-30 | $45.33 | $66.36 | 71,200 | — | — |
| 2025-05-29 | $45.56 | $66.69 | 60,900 | — | — |
| 2025-05-28 | $45.28 | $66.28 | 61,600 | — | — |
| 2025-05-27 | $45.76 | $66.99 | 47,600 | — | — |
| 2025-05-23 | $44.34 | $64.91 | 40,300 | — | — |
| 2025-05-22 | $44.75 | $65.51 | 47,000 | — | — |
| 2025-05-21 | $44.77 | $65.54 | 56,800 | — | — |
| 2025-05-20 | $46.23 | $67.67 | 53,000 | — | — |
| 2025-05-19 | $46.67 | $68.32 | 35,600 | — | — |
| 2025-05-16 | $46.37 | $67.88 | 52,300 | — | — |
| 2025-05-15 | $46.00 | $67.34 | 51,700 | — | — |
| 2025-05-14 | $45.93 | $67.23 | 71,200 | — | — |
| 2025-05-13 | $47.29 | $69.22 | 69,400 | — | — |
| 2025-05-12 | $46.74 | $68.42 | 119,000 | — | — |
| 2025-05-09 | $45.20 | $66.17 | 75,100 | — | — |
| 2025-05-08 | $45.03 | $65.92 | 102,100 | — | — |
| 2025-05-07 | $42.24 | $61.83 | 63,100 | — | — |
| 2025-05-06 | $42.09 | $61.61 | 44,900 | — | — |
| 2025-05-05 | $42.45 | $62.14 | 46,500 | — | — |
| 2025-05-02 | $42.48 | $62.18 | 66,500 | — | — |
| 2025-05-01 | $41.57 | $60.85 | 56,600 | — | — |
| 2025-04-30 | $40.81 | $59.74 | 78,000 | — | — |
| 2025-04-29 | $41.34 | $60.51 | 47,000 | — | — |
| 2025-04-28 | $41.14 | $60.22 | 59,500 | — | — |
| 2025-04-25 | $41.48 | $60.72 | 64,800 | — | — |
| 2025-04-24 | $42.24 | $61.83 | 62,300 | — | — |
| 2025-04-23 | $41.00 | $60.02 | 71,200 | — | — |
| 2025-04-22 | $40.49 | $59.27 | 78,800 | — | — |
| 2025-04-21 | $39.62 | $58.00 | 68,800 | — | — |
| 2025-04-17 | $40.19 | $58.83 | 87,600 | — | — |
| 2025-04-16 | $39.72 | $58.14 | 66,100 | — | — |
| 2025-04-15 | $40.66 | $59.52 | 72,100 | — | — |
| 2025-04-14 | $40.65 | $59.50 | 95,600 | — | — |
| 2025-04-11 | $41.08 | $60.13 | 60,100 | — | — |
| 2025-04-10 | $40.45 | $59.21 | 95,000 | — | — |
| 2025-04-09 | $41.84 | $61.25 | 163,500 | — | — |
| 2025-04-08 | $38.99 | $57.07 | 153,400 | — | — |
| 2025-04-07 | $39.61 | $57.98 | 120,700 | — | — |
| 2025-04-04 | $39.81 | $58.28 | 191,100 | — | — |
| 2025-04-03 | $40.43 | $59.18 | 158,200 | — | — |
| 2025-04-02 | $43.55 | $63.75 | 136,900 | — | — |
| 2025-04-01 | $42.95 | $62.87 | 161,100 | — | — |
| 2025-03-31 | $42.37 | $62.02 | 143,400 | — | — |
| 2025-03-28 | $42.43 | $62.11 | 79,400 | — | — |
| 2025-03-27 | $43.62 | $63.85 | 114,200 | — | — |
| 2025-03-26 | $44.69 | $65.42 | 154,800 | — | — |
| 2025-03-25 | $43.86 | $64.20 | 117,300 | — | — |
| 2025-03-24 | $44.30 | $64.85 | 98,500 | — | — |
| 2025-03-21 | $42.76 | $62.59 | 479,400 | — | — |
| 2025-03-20 | $44.41 | $65.01 | 100,500 | — | — |
| 2025-03-19 | $44.51 | $65.16 | 129,700 | — | — |
| 2025-03-18 | $44.49 | $65.13 | 147,800 | — | — |
| 2025-03-17 | $44.52 | $65.17 | 211,900 | — | — |
| 2025-03-14 | $44.70 | $65.14 | 184,000 | — | — |
| 2025-03-13 | $44.04 | $64.18 | 164,600 | — | — |
| 2025-03-12 | $45.54 | $66.36 | 101,000 | — | — |
| 2025-03-11 | $46.24 | $67.38 | 182,600 | — | — |
| 2025-03-10 | $46.87 | $68.30 | 271,300 | — | — |
| 2025-03-07 | $47.82 | $69.69 | 268,100 | — | — |
| 2025-03-06 | $46.47 | $67.72 | 643,300 | — | — |
| 2025-03-05 | $54.87 | $79.96 | 162,100 | — | — |
| 2025-03-04 | $54.62 | $79.60 | 149,200 | — | — |
| 2025-03-03 | $55.35 | $80.66 | 163,200 | — | — |
| 2025-02-28 | $57.92 | $84.41 | 78,100 | — | — |
| 2025-02-27 | $58.12 | $84.70 | 77,200 | — | — |
| 2025-02-26 | $58.33 | $85.00 | 78,400 | — | — |
| 2025-02-25 | $59.25 | $86.34 | 82,500 | — | — |
| 2025-02-24 | $58.11 | $84.68 | 79,500 | — | — |
| 2025-02-21 | $60.11 | $87.60 | 117,600 | — | — |
| 2025-02-20 | $60.90 | $88.75 | 148,100 | — | — |
| 2025-02-19 | $62.52 | $91.11 | 118,700 | — | — |
| 2025-02-18 | $62.19 | $90.63 | 137,600 | — | — |
| 2025-02-14 | $62.80 | $91.52 | 66,000 | — | — |
| 2025-02-13 | $63.75 | $92.90 | 97,300 | — | — |
| 2025-02-12 | $63.72 | $92.86 | 99,300 | — | — |
| 2025-02-11 | $65.83 | $95.93 | 83,600 | — | — |
| 2025-02-10 | $65.27 | $95.12 | 70,700 | — | — |
| 2025-02-07 | $65.10 | $94.87 | 72,000 | — | — |
| 2025-02-06 | $65.52 | $95.48 | 50,500 | — | — |
| 2025-02-05 | $65.35 | $95.23 | 65,300 | — | — |
| 2025-02-04 | $65.49 | $95.44 | 59,000 | — | — |
| 2025-02-03 | $64.17 | $93.51 | 61,200 | — | — |
| 2025-01-31 | $65.97 | $96.14 | 116,500 | — | — |
| 2025-01-30 | $68.61 | $99.98 | 162,500 | — | — |
| 2025-01-29 | $68.11 | $99.26 | 84,400 | — | — |
| 2025-01-28 | $67.53 | $98.41 | 55,500 | — | — |
| 2025-01-27 | $66.58 | $97.03 | 133,600 | — | — |
| 2025-01-24 | $66.89 | $97.48 | 83,300 | — | — |
| 2025-01-23 | $69.18 | $100.81 | 74,000 | — | — |
| 2025-01-22 | $68.54 | $99.88 | 203,200 | — | — |
| 2025-01-21 | $68.01 | $99.11 | 82,800 | — | — |
| 2025-01-17 | $67.90 | $98.95 | 40,400 | — | — |
| 2025-01-16 | $68.12 | $99.27 | 69,800 | — | — |
| 2025-01-15 | $67.78 | $98.77 | 71,800 | — | — |
| 2025-01-14 | $65.73 | $95.79 | 55,800 | — | — |
| 2025-01-13 | $63.85 | $93.05 | 50,700 | — | — |
| 2025-01-10 | $63.27 | $92.20 | 96,500 | — | — |
| 2025-01-08 | $65.13 | $94.91 | 68,400 | — | — |
| 2025-01-07 | $65.33 | $95.20 | 64,500 | — | — |
| 2025-01-06 | $66.36 | $96.71 | 62,600 | — | — |
| 2025-01-03 | $66.87 | $97.45 | 50,100 | — | — |
| 2025-01-02 | $65.82 | $95.92 | 76,100 | — | — |