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
- 1992-08-07 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 | $44.34 | $524.60 | 1,249,300 | — | — |
| 2025-12-30 | $44.82 | $530.28 | 1,346,000 | — | — |
| 2025-12-29 | $44.60 | $527.67 | 923,100 | — | — |
| 2025-12-26 | $44.46 | $526.02 | 698,900 | — | — |
| 2025-12-24 | $44.27 | $523.77 | 566,500 | — | — |
| 2025-12-23 | $43.86 | $518.92 | 1,062,300 | — | — |
| 2025-12-22 | $43.61 | $515.96 | 1,608,300 | — | — |
| 2025-12-19 | $43.97 | $520.22 | 4,004,200 | — | — |
| 2025-12-18 | $44.51 | $526.61 | 1,941,500 | — | — |
| 2025-12-17 | $44.51 | $526.61 | 1,711,100 | — | — |
| 2025-12-16 | $44.20 | $522.94 | 1,902,400 | — | — |
| 2025-12-15 | $44.54 | $526.96 | 2,547,800 | — | — |
| 2025-12-12 | $43.97 | $520.22 | 1,996,700 | — | — |
| 2025-12-11 | $43.73 | $517.38 | 2,382,100 | — | — |
| 2025-12-10 | $44.47 | $526.14 | 2,278,300 | — | — |
| 2025-12-09 | $45.24 | $535.25 | 2,484,100 | — | — |
| 2025-12-08 | $45.69 | $540.57 | 1,824,900 | — | — |
| 2025-12-05 | $45.73 | $541.04 | 1,612,700 | — | — |
| 2025-12-04 | $45.91 | $543.17 | 1,297,200 | — | — |
| 2025-12-03 | $45.68 | $540.45 | 1,397,800 | — | — |
| 2025-12-02 | $46.02 | $544.48 | 1,782,900 | — | — |
| 2025-12-01 | $45.82 | $542.11 | 1,810,700 | — | — |
| 2025-11-28 | $45.92 | $543.29 | 748,900 | — | — |
| 2025-11-26 | $45.82 | $542.11 | 1,566,900 | — | — |
| 2025-11-25 | $45.50 | $538.32 | 1,574,700 | — | — |
| 2025-11-24 | $45.06 | $533.12 | 2,633,600 | — | — |
| 2025-11-21 | $45.04 | $532.88 | 2,434,100 | — | — |
| 2025-11-20 | $44.59 | $527.56 | 1,631,800 | — | — |
| 2025-11-19 | $44.72 | $529.09 | 1,784,400 | — | — |
| 2025-11-18 | $45.12 | $533.83 | 2,895,200 | — | — |
| 2025-11-17 | $44.18 | $522.71 | 1,619,100 | — | — |
| 2025-11-14 | $43.97 | $520.22 | 1,938,200 | — | — |
| 2025-11-13 | $43.45 | $514.07 | 1,418,200 | — | — |
| 2025-11-12 | $43.67 | $516.67 | 1,545,000 | — | — |
| 2025-11-11 | $44.12 | $522.00 | 1,659,500 | — | — |
| 2025-11-10 | $43.92 | $519.63 | 1,767,900 | — | — |
| 2025-11-07 | $43.54 | $515.13 | 1,775,300 | — | — |
| 2025-11-06 | $42.63 | $504.37 | 1,680,500 | — | — |
| 2025-11-05 | $43.02 | $508.98 | 2,363,900 | — | — |
| 2025-11-04 | $42.98 | $508.51 | 3,012,700 | — | — |
| 2025-11-03 | $41.98 | $496.68 | 2,382,900 | — | — |
| 2025-10-31 | $42.03 | $489.34 | 4,165,700 | — | — |
| 2025-10-30 | $39.87 | $464.19 | 2,088,200 | — | — |
| 2025-10-29 | $39.53 | $460.23 | 1,777,600 | — | — |
| 2025-10-28 | $40.00 | $465.71 | 1,854,800 | — | — |
| 2025-10-27 | $40.92 | $476.42 | 1,547,100 | — | — |
| 2025-10-24 | $40.49 | $471.41 | 1,256,800 | — | — |
| 2025-10-23 | $40.69 | $473.74 | 1,097,000 | — | — |
| 2025-10-22 | $40.65 | $473.27 | 1,019,900 | — | — |
| 2025-10-21 | $40.32 | $469.43 | 1,032,400 | — | — |
| 2025-10-20 | $41.05 | $477.93 | 1,338,900 | — | — |
| 2025-10-17 | $41.06 | $478.05 | 1,700,200 | — | — |
| 2025-10-16 | $40.36 | $469.90 | 1,952,400 | — | — |
| 2025-10-15 | $40.08 | $466.64 | 1,737,300 | — | — |
| 2025-10-14 | $39.66 | $461.75 | 1,611,800 | — | — |
| 2025-10-13 | $39.41 | $458.84 | 1,603,300 | — | — |
| 2025-10-10 | $39.83 | $463.73 | 1,764,900 | — | — |
| 2025-10-09 | $40.20 | $468.04 | 1,138,100 | — | — |
| 2025-10-08 | $40.68 | $473.62 | 1,480,000 | — | — |
| 2025-10-07 | $41.05 | $477.93 | 1,814,300 | — | — |
| 2025-10-06 | $40.90 | $476.19 | 1,616,700 | — | — |
| 2025-10-03 | $41.15 | $479.10 | 1,286,000 | — | — |
| 2025-10-02 | $41.62 | $484.57 | 1,516,300 | — | — |
| 2025-10-01 | $42.31 | $492.60 | 1,593,000 | — | — |
| 2025-09-30 | $42.22 | $491.55 | 1,376,000 | — | — |
| 2025-09-29 | $41.55 | $483.75 | 1,111,100 | — | — |
| 2025-09-26 | $41.84 | $487.13 | 1,120,300 | — | — |
| 2025-09-25 | $41.47 | $482.82 | 1,316,800 | — | — |
| 2025-09-24 | $41.41 | $482.12 | 2,293,800 | — | — |
| 2025-09-23 | $41.66 | $485.03 | 2,066,900 | — | — |
| 2025-09-22 | $41.06 | $478.05 | 2,841,200 | — | — |
| 2025-09-19 | $41.53 | $483.52 | 3,555,600 | — | — |
| 2025-09-18 | $41.74 | $485.97 | 1,601,700 | — | — |
| 2025-09-17 | $41.63 | $484.68 | 1,767,900 | — | — |
| 2025-09-16 | $42.06 | $489.69 | 1,545,100 | — | — |
| 2025-09-15 | $42.69 | $497.03 | 1,436,500 | — | — |
| 2025-09-12 | $42.48 | $494.58 | 1,550,000 | — | — |
| 2025-09-11 | $42.50 | $494.81 | 1,540,500 | — | — |
| 2025-09-10 | $42.84 | $498.77 | 1,845,700 | — | — |
| 2025-09-09 | $42.83 | $498.66 | 1,464,400 | — | — |
| 2025-09-08 | $43.34 | $504.59 | 1,388,000 | — | — |
| 2025-09-05 | $43.14 | $502.26 | 1,467,700 | — | — |
| 2025-09-04 | $42.73 | $497.49 | 1,872,700 | — | — |
| 2025-09-03 | $42.48 | $494.58 | 1,824,700 | — | — |
| 2025-09-02 | $42.66 | $496.68 | 1,954,800 | — | — |
| 2025-08-29 | $42.57 | $495.63 | 1,771,000 | — | — |
| 2025-08-28 | $42.20 | $491.32 | 1,967,900 | — | — |
| 2025-08-27 | $42.63 | $496.33 | 2,238,400 | — | — |
| 2025-08-26 | $41.99 | $488.88 | 2,070,700 | — | — |
| 2025-08-25 | $42.03 | $489.34 | 1,376,400 | — | — |
| 2025-08-22 | $42.26 | $492.02 | 1,506,000 | — | — |
| 2025-08-21 | $42.36 | $493.18 | 1,401,000 | — | — |
| 2025-08-20 | $41.84 | $487.13 | 2,364,100 | — | — |
| 2025-08-19 | $41.27 | $480.49 | 1,865,000 | — | — |
| 2025-08-18 | $40.76 | $474.56 | 1,651,100 | — | — |
| 2025-08-15 | $41.01 | $477.47 | 2,151,800 | — | — |
| 2025-08-14 | $40.84 | $475.49 | 2,697,800 | — | — |
| 2025-08-13 | $40.40 | $470.36 | 3,908,400 | — | — |
| 2025-08-12 | $40.44 | $470.83 | 2,389,300 | — | — |
| 2025-08-11 | $40.19 | $467.92 | 1,785,400 | — | — |
| 2025-08-08 | $39.95 | $465.12 | 2,381,200 | — | — |
| 2025-08-07 | $40.13 | $467.22 | 2,562,700 | — | — |
| 2025-08-06 | $40.35 | $469.78 | 2,453,900 | — | — |
| 2025-08-05 | $40.00 | $465.71 | 2,079,200 | — | — |
| 2025-08-04 | $39.79 | $463.26 | 2,332,400 | — | — |
| 2025-08-01 | $39.95 | $457.32 | 3,298,400 | — | — |
| 2025-07-31 | $38.90 | $445.30 | 2,561,700 | — | — |
| 2025-07-30 | $38.83 | $444.50 | 2,529,900 | — | — |
| 2025-07-29 | $39.11 | $447.71 | 2,457,900 | — | — |
| 2025-07-28 | $38.24 | $437.75 | 1,914,700 | — | — |
| 2025-07-25 | $39.11 | $447.71 | 1,419,800 | — | — |
| 2025-07-24 | $39.00 | $446.45 | 1,217,200 | — | — |
| 2025-07-23 | $39.03 | $446.79 | 1,739,600 | — | — |
| 2025-07-22 | $38.63 | $442.21 | 1,455,300 | — | — |
| 2025-07-21 | $38.05 | $435.57 | 1,713,700 | — | — |
| 2025-07-18 | $37.94 | $434.31 | 1,482,600 | — | — |
| 2025-07-17 | $37.80 | $432.71 | 2,271,100 | — | — |
| 2025-07-16 | $37.98 | $434.77 | 1,767,900 | — | — |
| 2025-07-15 | $38.00 | $435.00 | 2,375,300 | — | — |
| 2025-07-14 | $38.35 | $439.01 | 3,198,400 | — | — |
| 2025-07-11 | $37.54 | $429.74 | 3,535,200 | — | — |
| 2025-07-10 | $36.65 | $419.55 | 4,292,900 | — | — |
| 2025-07-09 | $36.38 | $416.46 | 1,678,400 | — | — |
| 2025-07-08 | $36.29 | $415.43 | 1,740,700 | — | — |
| 2025-07-07 | $36.49 | $417.72 | 2,139,300 | — | — |
| 2025-07-03 | $36.67 | $419.78 | 1,153,500 | — | — |
| 2025-07-02 | $36.49 | $417.72 | 2,463,200 | — | — |
| 2025-07-01 | $36.67 | $419.78 | 2,227,800 | — | — |
| 2025-06-30 | $36.65 | $419.55 | 1,625,700 | — | — |
| 2025-06-27 | $36.58 | $418.75 | 3,763,600 | — | — |
| 2025-06-26 | $36.75 | $420.69 | 1,955,800 | — | — |
| 2025-06-25 | $36.64 | $419.43 | 2,815,200 | — | — |
| 2025-06-24 | $37.11 | $424.81 | 2,354,100 | — | — |
| 2025-06-23 | $37.30 | $426.99 | 2,291,900 | — | — |
| 2025-06-20 | $36.95 | $422.98 | 6,195,500 | — | — |
| 2025-06-18 | $37.00 | $423.55 | 3,674,600 | — | — |
| 2025-06-17 | $36.90 | $422.41 | 3,839,100 | — | — |
| 2025-06-16 | $36.07 | $412.91 | 2,663,800 | — | — |
| 2025-06-13 | $37.02 | $423.78 | 2,228,700 | — | — |
| 2025-06-12 | $37.02 | $423.78 | 2,949,800 | — | — |
| 2025-06-11 | $37.02 | $423.78 | 2,012,400 | — | — |
| 2025-06-10 | $36.72 | $420.35 | 2,631,100 | — | — |
| 2025-06-09 | $36.77 | $420.92 | 3,044,400 | — | — |
| 2025-06-06 | $37.42 | $428.36 | 3,268,500 | — | — |
| 2025-06-05 | $37.60 | $430.42 | 2,467,300 | — | — |
| 2025-06-04 | $37.41 | $428.25 | 2,242,500 | — | — |
| 2025-06-03 | $37.11 | $424.81 | 2,321,800 | — | — |
| 2025-06-02 | $37.06 | $424.24 | 2,288,700 | — | — |
| 2025-05-30 | $37.00 | $423.55 | 2,988,800 | — | — |
| 2025-05-29 | $36.74 | $420.58 | 1,611,800 | — | — |
| 2025-05-28 | $36.54 | $418.29 | 1,873,100 | — | — |
| 2025-05-27 | $36.86 | $421.95 | 2,207,800 | — | — |
| 2025-05-23 | $36.20 | $414.40 | 1,814,200 | — | — |
| 2025-05-22 | $36.00 | $412.11 | 2,135,600 | — | — |
| 2025-05-21 | $36.46 | $417.37 | 2,861,600 | — | — |
| 2025-05-20 | $37.52 | $429.51 | 2,680,900 | — | — |
| 2025-05-19 | $37.42 | $428.36 | 2,706,100 | — | — |
| 2025-05-16 | $37.03 | $423.90 | 1,925,500 | — | — |
| 2025-05-15 | $36.35 | $416.11 | 2,022,100 | — | — |
| 2025-05-14 | $35.91 | $411.08 | 3,045,000 | — | — |
| 2025-05-13 | $36.43 | $417.03 | 4,461,200 | — | — |
| 2025-05-12 | $35.89 | $410.85 | 2,570,800 | — | — |
| 2025-05-09 | $35.86 | $410.50 | 1,891,000 | — | — |
| 2025-05-08 | $35.55 | $406.96 | 3,747,800 | — | — |
| 2025-05-07 | $35.66 | $408.21 | 4,816,500 | — | — |
| 2025-05-06 | $35.90 | $410.96 | 4,182,500 | — | — |
| 2025-05-05 | $36.18 | $414.17 | 3,219,400 | — | — |
| 2025-05-02 | $37.02 | $416.11 | 4,914,200 | — | — |
| 2025-05-01 | $38.56 | $433.42 | 2,794,700 | — | — |
| 2025-04-30 | $39.05 | $438.93 | 2,374,900 | — | — |
| 2025-04-29 | $38.23 | $429.71 | 2,199,600 | — | — |
| 2025-04-28 | $38.01 | $427.24 | 2,081,800 | — | — |
| 2025-04-25 | $37.74 | $424.21 | 2,215,600 | — | — |
| 2025-04-24 | $37.85 | $425.44 | 2,138,800 | — | — |
| 2025-04-23 | $38.02 | $427.35 | 2,482,900 | — | — |
| 2025-04-22 | $38.39 | $431.51 | 2,182,700 | — | — |
| 2025-04-21 | $37.85 | $425.44 | 3,035,900 | — | — |
| 2025-04-17 | $38.57 | $433.54 | 2,136,400 | — | — |
| 2025-04-16 | $38.30 | $430.50 | 2,006,700 | — | — |
| 2025-04-15 | $38.23 | $429.71 | 2,079,500 | — | — |
| 2025-04-14 | $38.14 | $428.70 | 2,301,600 | — | — |
| 2025-04-11 | $37.85 | $425.44 | 2,946,200 | — | — |
| 2025-04-10 | $37.67 | $423.42 | 2,693,400 | — | — |
| 2025-04-09 | $37.56 | $422.18 | 4,677,900 | — | — |
| 2025-04-08 | $36.21 | $407.01 | 2,926,900 | — | — |
| 2025-04-07 | $36.26 | $407.57 | 2,946,500 | — | — |
| 2025-04-04 | $37.34 | $419.71 | 3,313,200 | — | — |
| 2025-04-03 | $38.65 | $434.44 | 3,256,100 | — | — |
| 2025-04-02 | $37.88 | $425.78 | 2,174,000 | — | — |
| 2025-04-01 | $38.07 | $427.92 | 1,674,000 | — | — |
| 2025-03-31 | $38.08 | $428.03 | 2,374,000 | — | — |
| 2025-03-28 | $38.08 | $428.03 | 1,409,500 | — | — |
| 2025-03-27 | $37.50 | $421.51 | 2,219,000 | — | — |
| 2025-03-26 | $37.72 | $423.98 | 1,657,000 | — | — |
| 2025-03-25 | $37.50 | $421.51 | 1,991,200 | — | — |
| 2025-03-24 | $38.00 | $427.13 | 2,076,000 | — | — |
| 2025-03-21 | $37.37 | $420.05 | 6,961,000 | — | — |
| 2025-03-20 | $37.61 | $422.75 | 1,928,200 | — | — |
| 2025-03-19 | $37.84 | $425.33 | 2,122,800 | — | — |
| 2025-03-18 | $38.20 | $429.38 | 2,063,400 | — | — |
| 2025-03-17 | $38.22 | $429.60 | 1,901,800 | — | — |
| 2025-03-14 | $37.62 | $422.86 | 2,371,500 | — | — |
| 2025-03-13 | $36.77 | $413.30 | 2,312,600 | — | — |
| 2025-03-12 | $36.58 | $411.17 | 1,868,500 | — | — |
| 2025-03-11 | $36.65 | $411.95 | 2,350,300 | — | — |
| 2025-03-10 | $37.61 | $422.75 | 3,518,300 | — | — |
| 2025-03-07 | $36.89 | $414.65 | 2,912,600 | — | — |
| 2025-03-06 | $35.99 | $404.54 | 2,517,700 | — | — |
| 2025-03-05 | $37.55 | $422.07 | 1,646,100 | — | — |
| 2025-03-04 | $37.38 | $420.16 | 2,046,500 | — | — |
| 2025-03-03 | $37.66 | $423.31 | 2,626,600 | — | — |
| 2025-02-28 | $36.84 | $414.09 | 3,265,100 | — | — |
| 2025-02-27 | $36.84 | $414.09 | 1,383,800 | — | — |
| 2025-02-26 | $36.62 | $411.62 | 1,847,100 | — | — |
| 2025-02-25 | $37.12 | $417.24 | 2,335,100 | — | — |
| 2025-02-24 | $35.90 | $403.52 | 2,043,700 | — | — |
| 2025-02-21 | $35.70 | $401.28 | 2,372,600 | — | — |
| 2025-02-20 | $36.17 | $406.56 | 2,153,100 | — | — |
| 2025-02-19 | $35.93 | $403.86 | 1,538,700 | — | — |
| 2025-02-18 | $36.06 | $405.32 | 2,253,400 | — | — |
| 2025-02-14 | $36.40 | $409.14 | 1,542,800 | — | — |
| 2025-02-13 | $36.35 | $408.58 | 1,747,900 | — | — |
| 2025-02-12 | $35.72 | $401.50 | 3,142,600 | — | — |
| 2025-02-11 | $36.03 | $404.99 | 2,436,600 | — | — |
| 2025-02-10 | $36.87 | $414.43 | 1,709,600 | — | — |
| 2025-02-07 | $37.92 | $418.70 | 2,468,500 | — | — |
| 2025-02-06 | $38.06 | $420.24 | 3,540,800 | — | — |
| 2025-02-05 | $38.32 | $423.12 | 2,807,800 | — | — |
| 2025-02-04 | $37.60 | $415.17 | 1,766,200 | — | — |
| 2025-02-03 | $37.88 | $418.26 | 2,438,100 | — | — |
| 2025-01-31 | $37.06 | $409.20 | 2,494,000 | — | — |
| 2025-01-30 | $36.84 | $406.77 | 1,786,700 | — | — |
| 2025-01-29 | $36.17 | $399.38 | 2,342,700 | — | — |
| 2025-01-28 | $37.63 | $415.50 | 1,770,800 | — | — |
| 2025-01-27 | $38.22 | $422.01 | 2,063,400 | — | — |
| 2025-01-24 | $37.20 | $410.75 | 1,498,000 | — | — |
| 2025-01-23 | $37.07 | $409.31 | 1,129,900 | — | — |
| 2025-01-22 | $36.93 | $407.77 | 1,506,300 | — | — |
| 2025-01-21 | $37.68 | $416.05 | 3,035,200 | — | — |
| 2025-01-17 | $37.36 | $412.52 | 2,064,700 | — | — |
| 2025-01-16 | $37.84 | $417.82 | 1,777,500 | — | — |
| 2025-01-15 | $37.36 | $412.52 | 1,400,300 | — | — |
| 2025-01-14 | $37.36 | $412.52 | 1,312,600 | — | — |
| 2025-01-13 | $37.17 | $410.42 | 1,181,200 | — | — |
| 2025-01-10 | $36.83 | $406.66 | 2,322,600 | — | — |
| 2025-01-08 | $37.83 | $417.70 | 1,754,900 | — | — |
| 2025-01-07 | $36.89 | $407.33 | 1,473,800 | — | — |
| 2025-01-06 | $37.31 | $411.96 | 1,531,200 | — | — |
| 2025-01-03 | $38.33 | $423.23 | 1,255,200 | — | — |
| 2025-01-02 | $37.87 | $418.15 | 1,965,500 | — | — |