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
- 1994-05-03 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 | $42.28 | $42.28 | 900,000 | — | — |
| 2025-12-30 | $41.90 | $41.90 | 803,600 | — | — |
| 2025-12-29 | $42.73 | $42.73 | 768,200 | — | — |
| 2025-12-26 | $44.49 | $44.49 | 406,300 | — | — |
| 2025-12-24 | $43.94 | $43.94 | 300,300 | — | — |
| 2025-12-23 | $44.46 | $44.46 | 740,300 | — | — |
| 2025-12-22 | $43.48 | $43.48 | 1,468,800 | — | — |
| 2025-12-19 | $46.84 | $46.84 | 1,020,900 | — | — |
| 2025-12-18 | $44.00 | $44.00 | 1,110,500 | — | — |
| 2025-12-17 | $45.43 | $45.43 | 2,621,400 | — | — |
| 2025-12-16 | $49.16 | $49.16 | 4,348,100 | — | — |
| 2025-12-15 | $53.30 | $53.30 | 576,300 | — | — |
| 2025-12-12 | $54.70 | $54.70 | 705,900 | — | — |
| 2025-12-11 | $51.12 | $51.12 | 914,300 | — | — |
| 2025-12-10 | $57.74 | $57.74 | 697,000 | — | — |
| 2025-12-09 | $58.78 | $58.78 | 367,300 | — | — |
| 2025-12-08 | $57.28 | $57.28 | 406,600 | — | — |
| 2025-12-05 | $56.90 | $56.90 | 343,100 | — | — |
| 2025-12-04 | $57.69 | $57.69 | 476,000 | — | — |
| 2025-12-03 | $57.13 | $57.13 | 702,300 | — | — |
| 2025-12-02 | $54.85 | $54.85 | 663,600 | — | — |
| 2025-12-01 | $61.11 | $61.11 | 666,300 | — | — |
| 2025-11-28 | $65.21 | $65.21 | 307,000 | — | — |
| 2025-11-26 | $65.69 | $65.69 | 862,900 | — | — |
| 2025-11-25 | $60.35 | $60.35 | 502,900 | — | — |
| 2025-11-24 | $58.64 | $58.64 | 944,600 | — | — |
| 2025-11-21 | $54.28 | $54.28 | 647,700 | — | — |
| 2025-11-20 | $55.11 | $55.11 | 736,600 | — | — |
| 2025-11-19 | $60.35 | $60.35 | 636,200 | — | — |
| 2025-11-18 | $59.17 | $59.17 | 415,500 | — | — |
| 2025-11-17 | $59.58 | $59.58 | 614,800 | — | — |
| 2025-11-14 | $56.68 | $56.68 | 675,000 | — | — |
| 2025-11-13 | $53.95 | $53.95 | 771,800 | — | — |
| 2025-11-12 | $57.67 | $57.67 | 699,400 | — | — |
| 2025-11-11 | $59.26 | $59.26 | 716,700 | — | — |
| 2025-11-10 | $57.97 | $57.97 | 687,400 | — | — |
| 2025-11-07 | $55.97 | $55.97 | 859,400 | — | — |
| 2025-11-06 | $55.12 | $55.12 | 884,000 | — | — |
| 2025-11-05 | $54.26 | $54.26 | 685,800 | — | — |
| 2025-11-04 | $56.02 | $56.02 | 718,900 | — | — |
| 2025-11-03 | $59.92 | $59.92 | 955,200 | — | — |
| 2025-10-31 | $64.93 | $64.93 | 772,400 | — | — |
| 2025-10-30 | $62.80 | $62.80 | 708,600 | — | — |
| 2025-10-29 | $59.63 | $59.63 | 365,000 | — | — |
| 2025-10-28 | $60.92 | $60.92 | 543,000 | — | — |
| 2025-10-27 | $62.57 | $62.57 | 596,800 | — | — |
| 2025-10-24 | $60.10 | $60.10 | 1,356,200 | — | — |
| 2025-10-23 | $63.64 | $63.64 | 1,115,900 | — | — |
| 2025-10-22 | $61.78 | $61.78 | 696,500 | — | — |
| 2025-10-21 | $59.38 | $59.38 | 658,800 | — | — |
| 2025-10-20 | $62.99 | $62.99 | 1,770,700 | — | — |
| 2025-10-17 | $57.77 | $57.77 | 2,293,100 | — | — |
| 2025-10-16 | $54.96 | $54.96 | 500,400 | — | — |
| 2025-10-15 | $56.89 | $56.89 | 943,300 | — | — |
| 2025-10-14 | $57.08 | $57.08 | 720,100 | — | — |
| 2025-10-13 | $57.40 | $57.40 | 484,400 | — | — |
| 2025-10-10 | $54.34 | $54.34 | 533,800 | — | — |
| 2025-10-09 | $55.64 | $55.64 | 1,122,200 | — | — |
| 2025-10-08 | $56.56 | $56.56 | 1,011,500 | — | — |
| 2025-10-07 | $58.00 | $58.00 | 631,500 | — | — |
| 2025-10-06 | $59.93 | $59.93 | 599,200 | — | — |
| 2025-10-03 | $60.55 | $60.55 | 776,700 | — | — |
| 2025-10-02 | $60.50 | $60.50 | 606,300 | — | — |
| 2025-10-01 | $58.85 | $58.85 | 578,900 | — | — |
| 2025-09-30 | $56.90 | $56.90 | 1,017,100 | — | — |
| 2025-09-29 | $58.92 | $58.92 | 1,143,400 | — | — |
| 2025-09-26 | $58.50 | $58.50 | 1,063,500 | — | — |
| 2025-09-25 | $55.62 | $55.62 | 961,600 | — | — |
| 2025-09-24 | $60.33 | $60.33 | 1,876,500 | — | — |
| 2025-09-23 | $59.60 | $59.60 | 864,600 | — | — |
| 2025-09-22 | $58.89 | $58.89 | 1,029,200 | — | — |
| 2025-09-19 | $55.14 | $55.14 | 1,846,700 | — | — |
| 2025-09-18 | $58.76 | $58.76 | 1,876,500 | — | — |
| 2025-09-17 | $51.07 | $51.07 | 1,356,600 | — | — |
| 2025-09-16 | $49.89 | $49.89 | 1,499,200 | — | — |
| 2025-09-15 | $49.01 | $49.01 | 1,091,700 | — | — |
| 2025-09-12 | $48.68 | $48.68 | 849,700 | — | — |
| 2025-09-11 | $47.20 | $47.20 | 2,799,400 | — | — |
| 2025-09-10 | $48.18 | $48.18 | 1,949,500 | — | — |
| 2025-09-09 | $48.57 | $48.57 | 1,885,100 | — | — |
| 2025-09-08 | $44.33 | $44.33 | 1,968,900 | — | — |
| 2025-09-05 | $40.18 | $40.18 | 1,711,600 | — | — |
| 2025-09-04 | $35.98 | $35.98 | 3,509,300 | — | — |
| 2025-09-03 | $28.55 | $28.55 | 446,600 | — | — |
| 2025-09-02 | $29.09 | $29.09 | 436,900 | — | — |
| 2025-08-29 | $29.86 | $29.86 | 381,700 | — | — |
| 2025-08-28 | $29.34 | $29.34 | 310,700 | — | — |
| 2025-08-27 | $29.28 | $29.28 | 405,100 | — | — |
| 2025-08-26 | $28.78 | $28.78 | 446,300 | — | — |
| 2025-08-25 | $27.14 | $27.14 | 611,200 | — | — |
| 2025-08-22 | $27.03 | $27.03 | 1,229,900 | — | — |
| 2025-08-21 | $28.00 | $28.00 | 816,100 | — | — |
| 2025-08-20 | $26.95 | $26.95 | 566,700 | — | — |
| 2025-08-19 | $26.72 | $26.72 | 570,100 | — | — |
| 2025-08-18 | $27.43 | $27.43 | 660,000 | — | — |
| 2025-08-15 | $27.26 | $27.26 | 1,205,100 | — | — |
| 2025-08-14 | $26.69 | $26.69 | 639,400 | — | — |
| 2025-08-13 | $25.72 | $25.72 | 1,210,000 | — | — |
| 2025-08-12 | $23.60 | $23.60 | 1,045,600 | — | — |
| 2025-08-11 | $22.47 | $22.47 | 583,100 | — | — |
| 2025-08-08 | $23.06 | $23.06 | 914,800 | — | — |
| 2025-08-07 | $21.75 | $21.75 | 345,100 | — | — |
| 2025-08-06 | $22.45 | $22.45 | 431,200 | — | — |
| 2025-08-05 | $22.56 | $22.56 | 304,900 | — | — |
| 2025-08-04 | $23.27 | $23.27 | 531,600 | — | — |
| 2025-08-01 | $22.96 | $22.96 | 505,300 | — | — |
| 2025-07-31 | $21.68 | $21.68 | 368,300 | — | — |
| 2025-07-30 | $22.07 | $22.07 | 545,200 | — | — |
| 2025-07-29 | $22.91 | $22.91 | 917,900 | — | — |
| 2025-07-28 | $23.65 | $23.65 | 641,500 | — | — |
| 2025-07-25 | $25.00 | $25.00 | 457,000 | — | — |
| 2025-07-24 | $24.58 | $24.58 | 745,200 | — | — |
| 2025-07-23 | $25.00 | $25.00 | 904,700 | — | — |
| 2025-07-22 | $24.48 | $24.48 | 580,100 | — | — |
| 2025-07-21 | $24.79 | $24.79 | 597,800 | — | — |
| 2025-07-18 | $24.94 | $24.94 | 1,102,300 | — | — |
| 2025-07-17 | $26.67 | $26.67 | 1,311,300 | — | — |
| 2025-07-16 | $24.14 | $24.14 | 958,300 | — | — |
| 2025-07-15 | $23.80 | $23.80 | 1,157,400 | — | — |
| 2025-07-14 | $24.41 | $24.41 | 743,700 | — | — |
| 2025-07-11 | $25.01 | $25.01 | 1,207,600 | — | — |
| 2025-07-10 | $25.10 | $25.10 | 1,621,900 | — | — |
| 2025-07-09 | $23.36 | $23.36 | 1,275,600 | — | — |
| 2025-07-08 | $22.73 | $22.73 | 1,456,000 | — | — |
| 2025-07-07 | $23.47 | $23.47 | 1,640,900 | — | — |
| 2025-07-03 | $24.76 | $24.76 | 994,100 | — | — |
| 2025-07-02 | $25.53 | $25.53 | 2,076,400 | — | — |
| 2025-07-01 | $24.59 | $24.59 | 3,868,100 | — | — |
| 2025-06-30 | $25.84 | $25.84 | 2,473,000 | — | — |
| 2025-06-27 | $25.76 | $25.76 | 4,785,200 | — | — |
| 2025-06-26 | $29.68 | $29.68 | 7,039,800 | — | — |
| 2025-06-25 | $29.12 | $29.12 | 26,108,100 | — | — |
| 2025-06-24 | $24.45 | $24.45 | 37,172,700 | — | — |
| 2025-06-23 | $9.54 | $9.54 | 1,527,000 | — | — |
| 2025-06-20 | $8.51 | $8.51 | 371,500 | — | — |
| 2025-06-18 | $8.61 | $8.61 | 449,600 | — | — |
| 2025-06-17 | $8.73 | $8.73 | 382,400 | — | — |
| 2025-06-16 | $9.25 | $9.25 | 889,500 | — | — |
| 2025-06-13 | $8.59 | $8.59 | 441,300 | — | — |
| 2025-06-12 | $8.76 | $8.76 | 454,800 | — | — |
| 2025-06-11 | $9.55 | $9.55 | 501,500 | — | — |
| 2025-06-10 | $11.35 | $11.35 | 1,426,800 | — | — |
| 2025-06-09 | $8.79 | $8.79 | 736,300 | — | — |
| 2025-06-06 | $10.05 | $10.05 | 136,520 | — | — |
| 2025-06-05 | $10.05 | $10.05 | 254,600 | — | — |
| 2025-06-04 | $11.25 | $11.25 | 91,453 | — | — |
| 2025-06-03 | $11.25 | $11.25 | 163,660 | — | — |
| 2025-06-02 | $12.00 | $12.00 | 158,100 | — | — |
| 2025-05-30 | $10.80 | $10.80 | 145,233 | — | — |
| 2025-05-29 | $11.10 | $11.10 | 125,987 | — | — |
| 2025-05-28 | $10.50 | $10.50 | 94,720 | — | — |
| 2025-05-27 | $10.05 | $10.05 | 89,373 | — | — |
| 2025-05-23 | $9.75 | $9.75 | 70,087 | — | — |
| 2025-05-22 | $9.90 | $9.90 | 71,360 | — | — |
| 2025-05-21 | $9.45 | $9.45 | 157,107 | — | — |
| 2025-05-20 | $10.35 | $10.35 | 109,613 | — | — |
| 2025-05-19 | $10.50 | $10.50 | 75,160 | — | — |
| 2025-05-16 | $10.35 | $10.35 | 95,760 | — | — |
| 2025-05-15 | $10.20 | $10.20 | 125,960 | — | — |
| 2025-05-14 | $10.80 | $10.80 | 88,500 | — | — |
| 2025-05-13 | $10.65 | $10.65 | 203,340 | — | — |
| 2025-05-12 | $10.65 | $10.65 | 243,127 | — | — |
| 2025-05-09 | $8.85 | $8.85 | 128,253 | — | — |
| 2025-05-08 | $9.30 | $9.30 | 220,213 | — | — |
| 2025-05-07 | $9.15 | $9.15 | 188,973 | — | — |
| 2025-05-06 | $9.60 | $9.60 | 99,647 | — | — |
| 2025-05-05 | $10.35 | $10.35 | 114,573 | — | — |
| 2025-05-02 | $11.25 | $11.25 | 93,320 | — | — |
| 2025-05-01 | $11.70 | $11.70 | 115,733 | — | — |
| 2025-04-30 | $12.00 | $12.00 | 161,027 | — | — |
| 2025-04-29 | $11.10 | $11.10 | 63,413 | — | — |
| 2025-04-28 | $11.40 | $11.40 | 121,033 | — | — |
| 2025-04-25 | $11.70 | $11.70 | 210,880 | — | — |
| 2025-04-24 | $11.10 | $11.10 | 137,793 | — | — |
| 2025-04-23 | $10.35 | $10.35 | 83,187 | — | — |
| 2025-04-22 | $9.90 | $9.90 | 72,193 | — | — |
| 2025-04-21 | $9.45 | $9.45 | 86,633 | — | — |
| 2025-04-17 | $9.60 | $9.60 | 133,027 | — | — |
| 2025-04-16 | $9.15 | $9.15 | 150,927 | — | — |
| 2025-04-15 | $9.60 | $9.60 | 162,407 | — | — |
| 2025-04-14 | $9.00 | $9.00 | 186,793 | — | — |
| 2025-04-11 | $9.30 | $9.30 | 535,487 | — | — |
| 2025-04-10 | $7.50 | $7.50 | 68,367 | — | — |
| 2025-04-09 | $7.65 | $7.65 | 242,153 | — | — |
| 2025-04-08 | $7.35 | $7.35 | 208,667 | — | — |
| 2025-04-07 | $7.35 | $7.35 | 294,167 | — | — |
| 2025-04-04 | $8.25 | $8.25 | 315,447 | — | — |
| 2025-04-03 | $9.00 | $9.00 | 249,587 | — | — |
| 2025-04-02 | $9.90 | $9.90 | 172,187 | — | — |
| 2025-04-01 | $9.60 | $9.60 | 148,267 | — | — |
| 2025-03-31 | $10.20 | $10.20 | 234,900 | — | — |
| 2025-03-28 | $11.10 | $11.10 | 86,773 | — | — |
| 2025-03-27 | $11.40 | $11.40 | 126,447 | — | — |
| 2025-03-26 | $12.00 | $12.00 | 150,053 | — | — |
| 2025-03-25 | $12.60 | $12.60 | 98,433 | — | — |
| 2025-03-24 | $12.90 | $12.90 | 105,707 | — | — |
| 2025-03-21 | $12.90 | $12.90 | 93,753 | — | — |
| 2025-03-20 | $13.05 | $13.05 | 54,533 | — | — |
| 2025-03-19 | $13.50 | $13.50 | 46,060 | — | — |
| 2025-03-18 | $13.20 | $13.20 | 71,527 | — | — |
| 2025-03-17 | $13.65 | $13.65 | 139,627 | — | — |
| 2025-03-14 | $13.50 | $13.50 | 169,200 | — | — |
| 2025-03-13 | $12.30 | $12.30 | 93,247 | — | — |
| 2025-03-12 | $12.30 | $12.30 | 114,653 | — | — |
| 2025-03-11 | $12.30 | $12.30 | 87,793 | — | — |
| 2025-03-10 | $12.30 | $12.30 | 87,720 | — | — |
| 2025-03-07 | $13.20 | $13.20 | 56,087 | — | — |
| 2025-03-06 | $12.90 | $12.90 | 96,153 | — | — |
| 2025-03-05 | $12.90 | $12.90 | 58,133 | — | — |
| 2025-03-04 | $12.60 | $12.60 | 122,713 | — | — |
| 2025-03-03 | $12.00 | $12.00 | 86,833 | — | — |
| 2025-02-28 | $12.60 | $12.60 | 77,620 | — | — |
| 2025-02-27 | $12.00 | $12.00 | 87,220 | — | — |
| 2025-02-26 | $11.70 | $11.70 | 157,107 | — | — |
| 2025-02-25 | $13.05 | $13.05 | 186,767 | — | — |
| 2025-02-24 | $12.75 | $12.75 | 153,733 | — | — |
| 2025-02-21 | $13.95 | $13.95 | 81,260 | — | — |
| 2025-02-20 | $14.40 | $14.40 | 110,160 | — | — |
| 2025-02-19 | $15.00 | $15.00 | 227,260 | — | — |
| 2025-02-18 | $15.90 | $15.90 | 226,100 | — | — |
| 2025-02-14 | $14.70 | $14.70 | 459,087 | — | — |
| 2025-02-13 | $13.35 | $13.35 | 542,653 | — | — |
| 2025-02-12 | $10.95 | $10.95 | 324,740 | — | — |
| 2025-02-11 | $9.90 | $9.90 | 277,133 | — | — |
| 2025-02-10 | $10.50 | $10.50 | 560,853 | — | — |
| 2025-02-07 | $10.20 | $10.20 | 224,887 | — | — |
| 2025-02-06 | $10.50 | $10.50 | 114,273 | — | — |
| 2025-02-05 | $11.40 | $11.40 | 208,320 | — | — |
| 2025-02-04 | $11.70 | $11.70 | 107,393 | — | — |
| 2025-02-03 | $12.15 | $12.15 | 54,453 | — | — |
| 2025-01-31 | $12.45 | $12.45 | 53,427 | — | — |
| 2025-01-30 | $12.75 | $12.75 | 66,680 | — | — |
| 2025-01-29 | $12.60 | $12.60 | 110,887 | — | — |
| 2025-01-28 | $12.60 | $12.60 | 73,873 | — | — |
| 2025-01-27 | $13.20 | $13.20 | 89,533 | — | — |
| 2025-01-24 | $13.20 | $13.20 | 99,893 | — | — |
| 2025-01-23 | $13.35 | $13.35 | 85,480 | — | — |
| 2025-01-22 | $13.80 | $13.80 | 51,133 | — | — |
| 2025-01-21 | $13.50 | $13.50 | 56,273 | — | — |
| 2025-01-17 | $13.35 | $13.35 | 119,520 | — | — |
| 2025-01-16 | $13.35 | $13.35 | 73,573 | — | — |
| 2025-01-15 | $13.65 | $13.65 | 89,453 | — | — |
| 2025-01-14 | $13.50 | $13.50 | 74,113 | — | — |
| 2025-01-13 | $14.40 | $14.40 | 120,127 | — | — |
| 2025-01-10 | $15.45 | $15.45 | 110,093 | — | — |
| 2025-01-08 | $17.10 | $17.10 | 122,920 | — | — |
| 2025-01-07 | $17.85 | $17.85 | 168,380 | — | — |
| 2025-01-06 | $17.55 | $17.55 | 177,080 | — | — |
| 2025-01-03 | $16.50 | $16.50 | 186,353 | — | — |
| 2025-01-02 | $14.40 | $14.40 | 60,607 | — | — |