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
- 1993-01-19 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 | $32.29 | $34.72 | 2,736,800 | — | — |
| 2025-12-30 | $32.16 | $34.58 | 2,090,000 | — | — |
| 2025-12-29 | $32.39 | $34.83 | 4,134,500 | — | — |
| 2025-12-26 | $32.54 | $34.99 | 1,692,400 | — | — |
| 2025-12-24 | $32.89 | $35.37 | 1,177,300 | — | — |
| 2025-12-23 | $32.76 | $35.23 | 2,833,200 | — | — |
| 2025-12-22 | $32.77 | $35.24 | 3,062,400 | — | — |
| 2025-12-19 | $33.02 | $35.51 | 10,067,500 | — | — |
| 2025-12-18 | $32.61 | $35.07 | 2,638,500 | — | — |
| 2025-12-17 | $32.51 | $34.96 | 4,182,800 | — | — |
| 2025-12-16 | $32.22 | $34.65 | 3,608,600 | — | — |
| 2025-12-15 | $32.62 | $35.08 | 3,297,100 | — | — |
| 2025-12-12 | $33.19 | $35.69 | 2,441,200 | — | — |
| 2025-12-11 | $33.18 | $35.68 | 3,459,300 | — | — |
| 2025-12-10 | $33.81 | $36.36 | 3,358,100 | — | — |
| 2025-12-09 | $34.02 | $36.58 | 2,750,300 | — | — |
| 2025-12-08 | $34.13 | $36.70 | 2,993,100 | — | — |
| 2025-12-05 | $34.52 | $37.12 | 2,546,900 | — | — |
| 2025-12-04 | $33.88 | $36.43 | 2,493,100 | — | — |
| 2025-12-03 | $33.63 | $36.17 | 2,803,100 | — | — |
| 2025-12-02 | $33.70 | $36.24 | 3,524,500 | — | — |
| 2025-12-01 | $33.75 | $36.29 | 3,329,000 | — | — |
| 2025-11-28 | $33.31 | $35.82 | 1,438,900 | — | — |
| 2025-11-26 | $33.22 | $35.72 | 3,000,000 | — | — |
| 2025-11-25 | $33.39 | $35.91 | 4,419,500 | — | — |
| 2025-11-24 | $32.55 | $35.00 | 4,630,400 | — | — |
| 2025-11-21 | $32.27 | $34.70 | 3,869,500 | — | — |
| 2025-11-20 | $31.25 | $33.61 | 3,451,700 | — | — |
| 2025-11-19 | $31.51 | $33.89 | 2,620,000 | — | — |
| 2025-11-18 | $31.49 | $33.86 | 3,561,600 | — | — |
| 2025-11-17 | $31.58 | $33.96 | 3,164,800 | — | — |
| 2025-11-14 | $32.28 | $34.71 | 2,412,100 | — | — |
| 2025-11-13 | $32.54 | $34.99 | 3,150,000 | — | — |
| 2025-11-12 | $32.99 | $35.48 | 2,906,200 | — | — |
| 2025-11-11 | $32.94 | $35.42 | 2,767,800 | — | — |
| 2025-11-10 | $33.31 | $35.82 | 3,494,400 | — | — |
| 2025-11-07 | $32.87 | $35.35 | 3,872,800 | — | — |
| 2025-11-06 | $32.65 | $35.11 | 4,335,400 | — | — |
| 2025-11-05 | $33.19 | $35.69 | 7,876,800 | — | — |
| 2025-11-04 | $31.55 | $33.93 | 9,010,700 | — | — |
| 2025-11-03 | $32.50 | $34.95 | 6,973,500 | — | — |
| 2025-10-31 | $32.34 | $34.78 | 4,784,700 | — | — |
| 2025-10-30 | $32.30 | $34.74 | 2,979,600 | — | — |
| 2025-10-29 | $32.03 | $34.44 | 3,127,000 | — | — |
| 2025-10-28 | $32.68 | $35.14 | 2,392,100 | — | — |
| 2025-10-27 | $32.82 | $35.29 | 2,252,900 | — | — |
| 2025-10-24 | $32.62 | $35.08 | 2,511,200 | — | — |
| 2025-10-23 | $32.75 | $35.22 | 2,949,800 | — | — |
| 2025-10-22 | $33.17 | $35.67 | 3,894,900 | — | — |
| 2025-10-21 | $33.06 | $35.55 | 2,985,700 | — | — |
| 2025-10-20 | $32.98 | $35.47 | 3,142,300 | — | — |
| 2025-10-17 | $32.43 | $34.87 | 2,530,200 | — | — |
| 2025-10-16 | $32.35 | $34.79 | 2,484,900 | — | — |
| 2025-10-15 | $32.87 | $35.35 | 3,330,900 | — | — |
| 2025-10-14 | $32.44 | $34.89 | 2,674,400 | — | — |
| 2025-10-13 | $32.12 | $34.54 | 6,506,900 | — | — |
| 2025-10-10 | $31.45 | $33.82 | 4,764,700 | — | — |
| 2025-10-09 | $32.48 | $34.93 | 3,488,500 | — | — |
| 2025-10-08 | $33.21 | $35.71 | 3,674,400 | — | — |
| 2025-10-07 | $33.10 | $35.60 | 3,650,700 | — | — |
| 2025-10-06 | $34.00 | $36.56 | 3,649,500 | — | — |
| 2025-10-03 | $34.32 | $36.91 | 4,345,500 | — | — |
| 2025-10-02 | $34.76 | $37.18 | 4,345,000 | — | — |
| 2025-10-01 | $34.63 | $37.04 | 3,915,100 | — | — |
| 2025-09-30 | $35.32 | $37.78 | 10,500,900 | — | — |
| 2025-09-29 | $36.50 | $39.04 | 3,440,200 | — | — |
| 2025-09-26 | $36.24 | $38.76 | 2,508,100 | — | — |
| 2025-09-25 | $35.89 | $38.38 | 2,944,900 | — | — |
| 2025-09-24 | $36.10 | $38.61 | 3,942,500 | — | — |
| 2025-09-23 | $36.94 | $39.51 | 3,797,100 | — | — |
| 2025-09-22 | $36.43 | $38.96 | 8,801,900 | — | — |
| 2025-09-19 | $38.51 | $41.19 | 8,493,800 | — | — |
| 2025-09-18 | $38.57 | $41.25 | 3,852,600 | — | — |
| 2025-09-17 | $37.59 | $40.20 | 2,671,900 | — | — |
| 2025-09-16 | $37.44 | $40.04 | 3,157,400 | — | — |
| 2025-09-15 | $37.47 | $40.07 | 4,665,700 | — | — |
| 2025-09-12 | $37.75 | $40.37 | 3,824,600 | — | — |
| 2025-09-11 | $38.02 | $40.66 | 3,596,100 | — | — |
| 2025-09-10 | $37.90 | $40.53 | 3,004,300 | — | — |
| 2025-09-09 | $38.21 | $40.87 | 3,680,200 | — | — |
| 2025-09-08 | $38.77 | $41.47 | 4,218,600 | — | — |
| 2025-09-05 | $38.17 | $40.82 | 2,517,100 | — | — |
| 2025-09-04 | $37.39 | $39.99 | 3,109,900 | — | — |
| 2025-09-03 | $37.59 | $40.20 | 3,369,800 | — | — |
| 2025-09-02 | $36.98 | $39.55 | 3,120,000 | — | — |
| 2025-08-29 | $37.34 | $39.94 | 4,124,800 | — | — |
| 2025-08-28 | $37.04 | $39.61 | 2,872,800 | — | — |
| 2025-08-27 | $37.44 | $40.04 | 2,246,100 | — | — |
| 2025-08-26 | $37.30 | $39.89 | 2,830,400 | — | — |
| 2025-08-25 | $37.18 | $39.76 | 3,018,800 | — | — |
| 2025-08-22 | $37.30 | $39.89 | 3,896,500 | — | — |
| 2025-08-21 | $36.79 | $39.35 | 3,375,300 | — | — |
| 2025-08-20 | $37.01 | $39.58 | 4,712,400 | — | — |
| 2025-08-19 | $37.85 | $40.48 | 2,952,800 | — | — |
| 2025-08-18 | $37.84 | $40.47 | 4,704,600 | — | — |
| 2025-08-15 | $38.28 | $40.94 | 3,219,600 | — | — |
| 2025-08-14 | $38.66 | $41.35 | 3,507,200 | — | — |
| 2025-08-13 | $38.74 | $41.43 | 4,540,100 | — | — |
| 2025-08-12 | $36.42 | $38.95 | 3,875,100 | — | — |
| 2025-08-11 | $35.70 | $38.18 | 3,353,400 | — | — |
| 2025-08-08 | $36.09 | $38.60 | 3,568,000 | — | — |
| 2025-08-07 | $36.35 | $38.88 | 5,907,600 | — | — |
| 2025-08-06 | $37.27 | $39.86 | 16,375,300 | — | — |
| 2025-08-05 | $33.73 | $36.07 | 8,981,200 | — | — |
| 2025-08-04 | $33.88 | $36.24 | 6,790,700 | — | — |
| 2025-08-01 | $33.60 | $35.94 | 6,401,800 | — | — |
| 2025-07-31 | $34.27 | $36.65 | 4,507,700 | — | — |
| 2025-07-30 | $34.30 | $36.68 | 4,071,100 | — | — |
| 2025-07-29 | $34.06 | $36.42 | 4,018,700 | — | — |
| 2025-07-28 | $34.16 | $36.53 | 4,448,200 | — | — |
| 2025-07-25 | $34.56 | $36.96 | 3,745,600 | — | — |
| 2025-07-24 | $34.08 | $36.45 | 3,038,300 | — | — |
| 2025-07-23 | $33.87 | $36.22 | 3,396,100 | — | — |
| 2025-07-22 | $33.82 | $36.17 | 5,416,800 | — | — |
| 2025-07-21 | $32.67 | $34.94 | 3,369,300 | — | — |
| 2025-07-18 | $32.45 | $34.71 | 2,695,300 | — | — |
| 2025-07-17 | $32.35 | $34.60 | 4,126,400 | — | — |
| 2025-07-16 | $32.22 | $34.46 | 3,200,200 | — | — |
| 2025-07-15 | $31.87 | $34.09 | 3,788,600 | — | — |
| 2025-07-14 | $32.25 | $34.49 | 3,676,800 | — | — |
| 2025-07-11 | $32.49 | $34.75 | 3,247,700 | — | — |
| 2025-07-10 | $33.61 | $35.95 | 3,796,100 | — | — |
| 2025-07-09 | $32.87 | $35.15 | 2,458,300 | — | — |
| 2025-07-08 | $32.44 | $34.70 | 3,579,700 | — | — |
| 2025-07-07 | $31.83 | $34.04 | 3,678,400 | — | — |
| 2025-07-03 | $32.54 | $34.80 | 2,361,800 | — | — |
| 2025-07-02 | $32.44 | $34.49 | 4,519,800 | — | — |
| 2025-07-01 | $32.51 | $34.57 | 5,430,000 | — | — |
| 2025-06-30 | $30.89 | $32.84 | 3,362,600 | — | — |
| 2025-06-27 | $30.85 | $32.80 | 5,431,300 | — | — |
| 2025-06-26 | $30.42 | $32.34 | 4,933,300 | — | — |
| 2025-06-25 | $30.86 | $32.81 | 3,578,200 | — | — |
| 2025-06-24 | $31.57 | $33.57 | 4,007,800 | — | — |
| 2025-06-23 | $30.95 | $32.91 | 2,880,600 | — | — |
| 2025-06-20 | $30.59 | $32.52 | 10,863,200 | — | — |
| 2025-06-18 | $30.30 | $32.22 | 4,253,900 | — | — |
| 2025-06-17 | $30.27 | $32.18 | 4,263,200 | — | — |
| 2025-06-16 | $30.79 | $32.74 | 4,048,500 | — | — |
| 2025-06-13 | $30.20 | $32.11 | 3,244,500 | — | — |
| 2025-06-12 | $30.66 | $32.60 | 3,483,800 | — | — |
| 2025-06-11 | $31.54 | $33.53 | 3,954,800 | — | — |
| 2025-06-10 | $31.70 | $33.71 | 4,589,400 | — | — |
| 2025-06-09 | $31.93 | $33.95 | 4,130,900 | — | — |
| 2025-06-06 | $31.84 | $33.85 | 3,199,700 | — | — |
| 2025-06-05 | $31.50 | $33.49 | 3,824,500 | — | — |
| 2025-06-04 | $31.04 | $33.00 | 3,108,800 | — | — |
| 2025-06-03 | $30.45 | $32.37 | 2,666,600 | — | — |
| 2025-06-02 | $30.32 | $32.24 | 3,138,100 | — | — |
| 2025-05-30 | $29.94 | $31.83 | 3,022,700 | — | — |
| 2025-05-29 | $30.18 | $32.09 | 3,773,600 | — | — |
| 2025-05-28 | $30.54 | $32.47 | 4,517,300 | — | — |
| 2025-05-27 | $30.32 | $32.24 | 3,565,700 | — | — |
| 2025-05-23 | $29.21 | $31.06 | 3,248,500 | — | — |
| 2025-05-22 | $29.45 | $31.31 | 3,899,400 | — | — |
| 2025-05-21 | $29.34 | $31.20 | 5,097,600 | — | — |
| 2025-05-20 | $29.42 | $31.28 | 5,831,300 | — | — |
| 2025-05-19 | $29.93 | $31.82 | 6,298,300 | — | — |
| 2025-05-16 | $29.25 | $31.10 | 3,875,800 | — | — |
| 2025-05-15 | $28.98 | $30.81 | 4,266,900 | — | — |
| 2025-05-14 | $29.41 | $31.27 | 6,522,900 | — | — |
| 2025-05-13 | $28.80 | $30.62 | 7,373,700 | — | — |
| 2025-05-12 | $28.40 | $30.20 | 7,381,400 | — | — |
| 2025-05-09 | $27.18 | $28.90 | 9,458,900 | — | — |
| 2025-05-08 | $27.47 | $29.21 | 13,935,400 | — | — |
| 2025-05-07 | $30.38 | $32.30 | 5,393,600 | — | — |
| 2025-05-06 | $29.96 | $31.85 | 3,458,900 | — | — |
| 2025-05-05 | $30.30 | $32.22 | 4,292,800 | — | — |
| 2025-05-02 | $30.69 | $32.63 | 3,805,900 | — | — |
| 2025-05-01 | $30.41 | $32.33 | 7,663,500 | — | — |
| 2025-04-30 | $29.66 | $31.54 | 3,319,700 | — | — |
| 2025-04-29 | $29.73 | $31.61 | 2,799,400 | — | — |
| 2025-04-28 | $30.17 | $32.08 | 2,955,000 | — | — |
| 2025-04-25 | $30.07 | $31.97 | 2,734,900 | — | — |
| 2025-04-24 | $30.19 | $32.10 | 3,151,400 | — | — |
| 2025-04-23 | $29.64 | $31.51 | 2,915,800 | — | — |
| 2025-04-22 | $29.71 | $31.59 | 3,803,800 | — | — |
| 2025-04-21 | $29.08 | $30.92 | 3,876,600 | — | — |
| 2025-04-17 | $29.02 | $30.86 | 3,561,200 | — | — |
| 2025-04-16 | $28.65 | $30.46 | 3,354,100 | — | — |
| 2025-04-15 | $29.08 | $30.92 | 3,178,200 | — | — |
| 2025-04-14 | $28.65 | $30.46 | 2,946,700 | — | — |
| 2025-04-11 | $28.48 | $30.28 | 3,745,900 | — | — |
| 2025-04-10 | $28.08 | $29.86 | 4,820,800 | — | — |
| 2025-04-09 | $29.19 | $31.04 | 6,415,500 | — | — |
| 2025-04-08 | $27.03 | $28.74 | 5,751,900 | — | — |
| 2025-04-07 | $27.85 | $29.61 | 7,206,300 | — | — |
| 2025-04-04 | $28.74 | $30.56 | 10,590,600 | — | — |
| 2025-04-03 | $30.18 | $32.09 | 7,911,700 | — | — |
| 2025-04-02 | $31.47 | $33.26 | 3,824,200 | — | — |
| 2025-04-01 | $31.41 | $33.20 | 4,490,200 | — | — |
| 2025-03-31 | $31.20 | $32.97 | 10,750,100 | — | — |
| 2025-03-28 | $30.63 | $32.37 | 3,651,000 | — | — |
| 2025-03-27 | $31.84 | $33.65 | 2,769,900 | — | — |
| 2025-03-26 | $31.83 | $33.64 | 4,605,300 | — | — |
| 2025-03-25 | $31.27 | $33.05 | 2,509,100 | — | — |
| 2025-03-24 | $31.66 | $33.46 | 3,982,000 | — | — |
| 2025-03-21 | $30.49 | $32.22 | 18,725,400 | — | — |
| 2025-03-20 | $31.21 | $32.98 | 2,959,100 | — | — |
| 2025-03-19 | $31.44 | $33.23 | 3,163,200 | — | — |
| 2025-03-18 | $30.99 | $32.75 | 2,764,700 | — | — |
| 2025-03-17 | $31.36 | $33.14 | 2,934,000 | — | — |
| 2025-03-14 | $30.94 | $32.70 | 3,591,500 | — | — |
| 2025-03-13 | $30.08 | $31.79 | 3,915,800 | — | — |
| 2025-03-12 | $30.74 | $32.49 | 3,220,000 | — | — |
| 2025-03-11 | $31.36 | $33.14 | 4,387,500 | — | — |
| 2025-03-10 | $32.03 | $33.85 | 4,409,600 | — | — |
| 2025-03-07 | $32.62 | $34.47 | 7,333,100 | — | — |
| 2025-03-06 | $31.33 | $33.11 | 4,277,700 | — | — |
| 2025-03-05 | $31.51 | $33.31 | 4,345,000 | — | — |
| 2025-03-04 | $30.72 | $32.47 | 8,287,700 | — | — |
| 2025-03-03 | $30.19 | $31.91 | 7,610,400 | — | — |
| 2025-02-28 | $31.71 | $33.51 | 20,830,100 | — | — |
| 2025-02-27 | $31.88 | $33.69 | 4,630,500 | — | — |
| 2025-02-26 | $32.60 | $34.45 | 4,947,700 | — | — |
| 2025-02-25 | $32.48 | $34.33 | 4,801,300 | — | — |
| 2025-02-24 | $32.85 | $34.72 | 4,580,000 | — | — |
| 2025-02-21 | $32.77 | $34.63 | 3,272,500 | — | — |
| 2025-02-20 | $33.87 | $35.79 | 4,679,300 | — | — |
| 2025-02-19 | $34.47 | $36.43 | 5,879,600 | — | — |
| 2025-02-18 | $35.23 | $37.23 | 4,722,600 | — | — |
| 2025-02-14 | $34.69 | $36.66 | 4,674,800 | — | — |
| 2025-02-13 | $34.01 | $35.94 | 4,747,800 | — | — |
| 2025-02-12 | $34.00 | $35.93 | 4,203,100 | — | — |
| 2025-02-11 | $33.93 | $35.86 | 6,173,000 | — | — |
| 2025-02-10 | $33.63 | $35.54 | 3,577,600 | — | — |
| 2025-02-07 | $33.80 | $35.72 | 5,404,300 | — | — |
| 2025-02-06 | $34.59 | $36.56 | 6,763,700 | — | — |
| 2025-02-05 | $33.58 | $35.49 | 10,689,200 | — | — |
| 2025-02-04 | $36.47 | $38.54 | 8,982,800 | — | — |
| 2025-02-03 | $35.40 | $37.41 | 4,324,700 | — | — |
| 2025-01-31 | $35.70 | $37.73 | 4,195,900 | — | — |
| 2025-01-30 | $35.21 | $37.21 | 3,872,300 | — | — |
| 2025-01-29 | $35.18 | $37.18 | 3,170,700 | — | — |
| 2025-01-28 | $35.42 | $37.43 | 3,436,100 | — | — |
| 2025-01-27 | $34.99 | $36.98 | 4,581,800 | — | — |
| 2025-01-24 | $34.06 | $36.00 | 3,637,900 | — | — |
| 2025-01-23 | $33.26 | $35.15 | 3,322,000 | — | — |
| 2025-01-22 | $32.58 | $34.43 | 2,883,100 | — | — |
| 2025-01-21 | $32.74 | $34.60 | 4,097,200 | — | — |
| 2025-01-17 | $32.74 | $34.60 | 4,687,200 | — | — |
| 2025-01-16 | $32.72 | $34.58 | 3,194,400 | — | — |
| 2025-01-15 | $32.07 | $33.89 | 3,982,400 | — | — |
| 2025-01-14 | $31.69 | $33.49 | 3,066,900 | — | — |
| 2025-01-13 | $31.17 | $32.94 | 5,288,700 | — | — |
| 2025-01-10 | $30.81 | $32.56 | 4,092,500 | — | — |
| 2025-01-08 | $31.86 | $33.67 | 3,461,100 | — | — |
| 2025-01-07 | $32.40 | $34.24 | 4,910,900 | — | — |
| 2025-01-06 | $33.38 | $35.28 | 3,793,400 | — | — |
| 2025-01-03 | $32.68 | $34.34 | 2,566,200 | — | — |
| 2025-01-02 | $32.61 | $34.26 | 2,364,200 | — | — |