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 | $39.10 | $42.16 | 838,800 | — | — |
| 2025-12-30 | $39.59 | $42.69 | 830,000 | — | — |
| 2025-12-29 | $40.04 | $43.18 | 717,900 | — | — |
| 2025-12-26 | $40.10 | $43.24 | 769,000 | — | — |
| 2025-12-24 | $39.77 | $42.89 | 376,900 | — | — |
| 2025-12-23 | $39.92 | $43.05 | 872,600 | — | — |
| 2025-12-22 | $40.18 | $43.33 | 1,296,900 | — | — |
| 2025-12-19 | $40.06 | $43.20 | 2,222,100 | — | — |
| 2025-12-18 | $39.47 | $42.56 | 1,371,900 | — | — |
| 2025-12-17 | $39.09 | $42.15 | 1,280,500 | — | — |
| 2025-12-16 | $38.68 | $41.71 | 1,385,500 | — | — |
| 2025-12-15 | $38.03 | $41.01 | 1,560,200 | — | — |
| 2025-12-12 | $38.61 | $41.64 | 819,000 | — | — |
| 2025-12-11 | $38.15 | $41.14 | 710,000 | — | — |
| 2025-12-10 | $37.83 | $40.79 | 1,091,300 | — | — |
| 2025-12-09 | $36.90 | $39.80 | 854,300 | — | — |
| 2025-12-08 | $36.71 | $39.59 | 894,100 | — | — |
| 2025-12-05 | $36.76 | $39.64 | 1,244,800 | — | — |
| 2025-12-04 | $36.17 | $39.00 | 958,100 | — | — |
| 2025-12-03 | $36.65 | $39.52 | 934,100 | — | — |
| 2025-12-02 | $36.11 | $38.94 | 1,026,000 | — | — |
| 2025-12-01 | $35.70 | $38.50 | 999,600 | — | — |
| 2025-11-28 | $35.07 | $37.82 | 851,600 | — | — |
| 2025-11-26 | $34.62 | $37.33 | 1,302,500 | — | — |
| 2025-11-25 | $34.37 | $37.06 | 1,189,600 | — | — |
| 2025-11-24 | $33.22 | $35.82 | 1,117,000 | — | — |
| 2025-11-21 | $32.70 | $35.26 | 1,316,800 | — | — |
| 2025-11-20 | $31.52 | $33.99 | 1,199,600 | — | — |
| 2025-11-19 | $31.99 | $34.50 | 842,700 | — | — |
| 2025-11-18 | $32.71 | $35.27 | 769,400 | — | — |
| 2025-11-17 | $32.65 | $35.21 | 1,723,700 | — | — |
| 2025-11-14 | $33.22 | $35.82 | 1,236,900 | — | — |
| 2025-11-13 | $33.87 | $36.52 | 985,500 | — | — |
| 2025-11-12 | $34.14 | $36.82 | 1,257,200 | — | — |
| 2025-11-11 | $33.81 | $36.46 | 1,029,400 | — | — |
| 2025-11-10 | $34.01 | $36.68 | 1,005,300 | — | — |
| 2025-11-07 | $33.23 | $35.83 | 1,352,100 | — | — |
| 2025-11-06 | $33.14 | $35.74 | 2,041,700 | — | — |
| 2025-11-05 | $33.01 | $35.60 | 1,809,200 | — | — |
| 2025-11-04 | $32.00 | $34.51 | 4,712,300 | — | — |
| 2025-11-03 | $32.56 | $35.11 | 1,595,200 | — | — |
| 2025-10-31 | $32.22 | $34.75 | 1,618,000 | — | — |
| 2025-10-30 | $31.82 | $34.31 | 1,434,600 | — | — |
| 2025-10-29 | $31.74 | $34.23 | 1,414,000 | — | — |
| 2025-10-28 | $32.86 | $35.44 | 897,900 | — | — |
| 2025-10-27 | $33.65 | $36.29 | 1,151,600 | — | — |
| 2025-10-24 | $33.94 | $36.60 | 713,900 | — | — |
| 2025-10-23 | $33.84 | $36.49 | 957,500 | — | — |
| 2025-10-22 | $33.67 | $36.31 | 993,600 | — | — |
| 2025-10-21 | $33.96 | $36.62 | 1,263,900 | — | — |
| 2025-10-20 | $33.34 | $35.95 | 547,500 | — | — |
| 2025-10-17 | $32.73 | $35.30 | 751,900 | — | — |
| 2025-10-16 | $32.85 | $35.42 | 889,600 | — | — |
| 2025-10-15 | $33.29 | $35.90 | 709,800 | — | — |
| 2025-10-14 | $33.30 | $35.91 | 668,000 | — | — |
| 2025-10-13 | $32.86 | $35.44 | 735,700 | — | — |
| 2025-10-10 | $32.15 | $34.67 | 1,198,100 | — | — |
| 2025-10-09 | $33.41 | $36.03 | 752,400 | — | — |
| 2025-10-08 | $33.33 | $35.94 | 717,900 | — | — |
| 2025-10-07 | $33.47 | $36.09 | 1,034,800 | — | — |
| 2025-10-06 | $34.22 | $36.90 | 660,000 | — | — |
| 2025-10-03 | $34.59 | $37.30 | 1,546,100 | — | — |
| 2025-10-02 | $34.39 | $37.09 | 1,320,400 | — | — |
| 2025-10-01 | $34.18 | $36.86 | 1,538,900 | — | — |
| 2025-09-30 | $34.07 | $36.74 | 1,331,100 | — | — |
| 2025-09-29 | $35.15 | $37.90 | 1,582,800 | — | — |
| 2025-09-26 | $35.04 | $37.79 | 1,323,600 | — | — |
| 2025-09-25 | $34.40 | $37.10 | 1,155,300 | — | — |
| 2025-09-24 | $34.62 | $37.33 | 1,111,600 | — | — |
| 2025-09-23 | $34.80 | $37.53 | 1,324,700 | — | — |
| 2025-09-22 | $35.25 | $38.01 | 1,867,900 | — | — |
| 2025-09-19 | $36.23 | $39.07 | 2,015,100 | — | — |
| 2025-09-18 | $38.00 | $40.98 | 1,412,500 | — | — |
| 2025-09-17 | $36.98 | $39.88 | 1,714,200 | — | — |
| 2025-09-16 | $36.66 | $39.53 | 1,035,900 | — | — |
| 2025-09-15 | $36.07 | $38.90 | 913,000 | — | — |
| 2025-09-12 | $36.07 | $38.90 | 1,042,600 | — | — |
| 2025-09-11 | $36.75 | $39.63 | 1,294,700 | — | — |
| 2025-09-10 | $35.94 | $38.76 | 1,420,100 | — | — |
| 2025-09-09 | $35.97 | $38.79 | 1,541,700 | — | — |
| 2025-09-08 | $36.49 | $39.35 | 981,000 | — | — |
| 2025-09-05 | $37.19 | $40.10 | 1,614,000 | — | — |
| 2025-09-04 | $36.79 | $39.67 | 1,601,500 | — | — |
| 2025-09-03 | $36.29 | $39.13 | 912,700 | — | — |
| 2025-09-02 | $36.58 | $39.45 | 1,204,900 | — | — |
| 2025-08-29 | $36.62 | $39.49 | 775,100 | — | — |
| 2025-08-28 | $36.71 | $39.59 | 791,000 | — | — |
| 2025-08-27 | $36.76 | $39.64 | 1,129,000 | — | — |
| 2025-08-26 | $35.97 | $38.79 | 1,191,500 | — | — |
| 2025-08-25 | $35.70 | $38.50 | 980,200 | — | — |
| 2025-08-22 | $36.43 | $39.29 | 2,253,900 | — | — |
| 2025-08-21 | $35.36 | $38.13 | 705,200 | — | — |
| 2025-08-20 | $35.30 | $38.07 | 870,100 | — | — |
| 2025-08-19 | $35.59 | $38.38 | 1,141,000 | — | — |
| 2025-08-18 | $35.24 | $38.00 | 1,432,500 | — | — |
| 2025-08-15 | $35.46 | $38.24 | 1,288,900 | — | — |
| 2025-08-14 | $35.14 | $37.89 | 1,017,700 | — | — |
| 2025-08-13 | $35.62 | $38.41 | 1,084,600 | — | — |
| 2025-08-12 | $33.95 | $36.61 | 1,206,400 | — | — |
| 2025-08-11 | $34.07 | $36.74 | 1,529,700 | — | — |
| 2025-08-08 | $34.17 | $36.85 | 1,591,300 | — | — |
| 2025-08-07 | $34.99 | $37.73 | 2,714,900 | — | — |
| 2025-08-06 | $34.72 | $37.45 | 2,489,800 | — | — |
| 2025-08-05 | $34.38 | $37.07 | 7,221,500 | — | — |
| 2025-08-04 | $39.52 | $42.62 | 1,572,400 | — | — |
| 2025-08-01 | $38.83 | $41.87 | 1,062,200 | — | — |
| 2025-07-31 | $39.30 | $42.38 | 1,139,100 | — | — |
| 2025-07-30 | $39.30 | $42.38 | 701,200 | — | — |
| 2025-07-29 | $39.45 | $42.54 | 752,100 | — | — |
| 2025-07-28 | $40.34 | $43.50 | 693,000 | — | — |
| 2025-07-25 | $40.65 | $43.84 | 1,023,800 | — | — |
| 2025-07-24 | $40.56 | $43.74 | 1,113,400 | — | — |
| 2025-07-23 | $41.14 | $44.36 | 576,300 | — | — |
| 2025-07-22 | $41.12 | $44.34 | 769,600 | — | — |
| 2025-07-21 | $40.77 | $43.97 | 609,100 | — | — |
| 2025-07-18 | $40.76 | $43.95 | 470,900 | — | — |
| 2025-07-17 | $40.98 | $44.19 | 562,800 | — | — |
| 2025-07-16 | $40.46 | $43.63 | 549,400 | — | — |
| 2025-07-15 | $40.43 | $43.60 | 571,700 | — | — |
| 2025-07-14 | $40.45 | $43.62 | 626,600 | — | — |
| 2025-07-11 | $40.60 | $43.78 | 742,700 | — | — |
| 2025-07-10 | $41.67 | $44.94 | 880,100 | — | — |
| 2025-07-09 | $39.94 | $43.07 | 696,900 | — | — |
| 2025-07-08 | $38.95 | $42.00 | 572,900 | — | — |
| 2025-07-07 | $38.15 | $41.14 | 798,700 | — | — |
| 2025-07-03 | $38.81 | $41.85 | 442,300 | — | — |
| 2025-07-02 | $39.38 | $42.47 | 848,600 | — | — |
| 2025-07-01 | $38.88 | $41.93 | 905,000 | — | — |
| 2025-06-30 | $37.34 | $40.27 | 713,300 | — | — |
| 2025-06-27 | $37.54 | $40.48 | 1,087,000 | — | — |
| 2025-06-26 | $36.90 | $39.79 | 606,000 | — | — |
| 2025-06-25 | $36.39 | $39.24 | 1,050,700 | — | — |
| 2025-06-24 | $37.12 | $40.03 | 1,371,500 | — | — |
| 2025-06-23 | $36.84 | $39.73 | 959,100 | — | — |
| 2025-06-20 | $37.14 | $40.05 | 2,458,300 | — | — |
| 2025-06-18 | $36.81 | $39.69 | 1,196,400 | — | — |
| 2025-06-17 | $37.20 | $40.12 | 987,700 | — | — |
| 2025-06-16 | $37.88 | $40.85 | 1,191,500 | — | — |
| 2025-06-13 | $35.75 | $38.55 | 811,800 | — | — |
| 2025-06-12 | $36.55 | $39.41 | 775,900 | — | — |
| 2025-06-11 | $37.10 | $40.01 | 1,106,000 | — | — |
| 2025-06-10 | $37.05 | $39.95 | 771,300 | — | — |
| 2025-06-09 | $36.70 | $39.58 | 959,200 | — | — |
| 2025-06-06 | $35.98 | $38.80 | 1,051,400 | — | — |
| 2025-06-05 | $36.27 | $39.11 | 665,900 | — | — |
| 2025-06-04 | $36.58 | $39.45 | 716,900 | — | — |
| 2025-06-03 | $36.33 | $39.18 | 1,128,600 | — | — |
| 2025-06-02 | $35.62 | $38.41 | 1,316,700 | — | — |
| 2025-05-30 | $35.96 | $38.78 | 1,426,300 | — | — |
| 2025-05-29 | $36.31 | $39.16 | 840,300 | — | — |
| 2025-05-28 | $36.51 | $39.37 | 959,900 | — | — |
| 2025-05-27 | $37.16 | $40.07 | 701,200 | — | — |
| 2025-05-23 | $36.31 | $39.16 | 889,400 | — | — |
| 2025-05-22 | $36.53 | $39.39 | 1,048,500 | — | — |
| 2025-05-21 | $36.55 | $39.41 | 1,308,300 | — | — |
| 2025-05-20 | $37.04 | $39.94 | 766,700 | — | — |
| 2025-05-19 | $37.50 | $40.44 | 978,100 | — | — |
| 2025-05-16 | $37.80 | $40.76 | 1,049,600 | — | — |
| 2025-05-15 | $37.89 | $40.86 | 1,093,300 | — | — |
| 2025-05-14 | $38.89 | $41.94 | 1,187,600 | — | — |
| 2025-05-13 | $38.77 | $41.81 | 1,364,300 | — | — |
| 2025-05-12 | $39.34 | $42.42 | 1,880,600 | — | — |
| 2025-05-09 | $37.02 | $39.92 | 1,617,600 | — | — |
| 2025-05-08 | $36.77 | $39.65 | 1,872,700 | — | — |
| 2025-05-07 | $35.32 | $38.09 | 1,658,900 | — | — |
| 2025-05-06 | $34.09 | $36.76 | 1,671,100 | — | — |
| 2025-05-05 | $35.35 | $38.12 | 1,023,000 | — | — |
| 2025-05-02 | $35.31 | $38.08 | 668,300 | — | — |
| 2025-05-01 | $35.44 | $38.22 | 777,500 | — | — |
| 2025-04-30 | $34.94 | $37.68 | 984,100 | — | — |
| 2025-04-29 | $35.79 | $38.59 | 820,100 | — | — |
| 2025-04-28 | $35.46 | $38.24 | 947,100 | — | — |
| 2025-04-25 | $35.55 | $38.34 | 673,400 | — | — |
| 2025-04-24 | $35.17 | $37.93 | 590,200 | — | — |
| 2025-04-23 | $34.17 | $36.85 | 699,800 | — | — |
| 2025-04-22 | $33.55 | $36.18 | 1,253,800 | — | — |
| 2025-04-21 | $32.90 | $35.48 | 760,900 | — | — |
| 2025-04-17 | $33.02 | $35.61 | 826,200 | — | — |
| 2025-04-16 | $32.75 | $35.32 | 964,200 | — | — |
| 2025-04-15 | $33.77 | $36.42 | 1,027,200 | — | — |
| 2025-04-14 | $33.85 | $36.50 | 1,267,000 | — | — |
| 2025-04-11 | $34.19 | $36.87 | 1,182,000 | — | — |
| 2025-04-10 | $34.32 | $37.01 | 1,528,500 | — | — |
| 2025-04-09 | $35.56 | $38.35 | 2,365,800 | — | — |
| 2025-04-08 | $32.68 | $35.24 | 1,369,500 | — | — |
| 2025-04-07 | $34.53 | $37.24 | 1,944,600 | — | — |
| 2025-04-04 | $35.47 | $38.25 | 1,966,500 | — | — |
| 2025-04-03 | $36.76 | $39.64 | 1,839,900 | — | — |
| 2025-04-02 | $40.02 | $43.16 | 1,427,400 | — | — |
| 2025-04-01 | $39.26 | $42.34 | 1,906,800 | — | — |
| 2025-03-31 | $37.69 | $40.64 | 1,195,839 | — | — |
| 2025-03-28 | $38.00 | $40.98 | 1,429,156 | — | — |
| 2025-03-27 | $40.08 | $43.22 | 1,016,402 | — | — |
| 2025-03-26 | $40.17 | $43.32 | 953,014 | — | — |
| 2025-03-25 | $40.54 | $43.72 | 1,041,392 | — | — |
| 2025-03-24 | $41.02 | $44.23 | 1,452,682 | — | — |
| 2025-03-21 | $39.70 | $42.81 | 2,530,400 | — | — |
| 2025-03-20 | $39.82 | $42.94 | 1,445,978 | — | — |
| 2025-03-19 | $39.61 | $42.71 | 1,290,433 | — | — |
| 2025-03-18 | $38.52 | $41.53 | 1,233,872 | — | — |
| 2025-03-17 | $38.65 | $41.68 | 1,830,694 | — | — |
| 2025-03-14 | $36.55 | $39.42 | 1,181,333 | — | — |
| 2025-03-13 | $35.71 | $38.51 | 1,651,623 | — | — |
| 2025-03-12 | $36.05 | $38.87 | 1,516,924 | — | — |
| 2025-03-11 | $35.91 | $38.73 | 1,349,799 | — | — |
| 2025-03-10 | $36.06 | $38.89 | 1,903,834 | — | — |
| 2025-03-07 | $36.17 | $39.00 | 1,517,289 | — | — |
| 2025-03-06 | $36.28 | $39.13 | 1,457,802 | — | — |
| 2025-03-05 | $37.18 | $40.09 | 1,445,612 | — | — |
| 2025-03-04 | $36.55 | $39.41 | 1,724,763 | — | — |
| 2025-03-03 | $37.33 | $40.25 | 1,280,559 | — | — |
| 2025-02-28 | $37.92 | $40.89 | 1,481,694 | — | — |
| 2025-02-27 | $38.20 | $41.19 | 1,989,652 | — | — |
| 2025-02-26 | $37.18 | $40.09 | 995,313 | — | — |
| 2025-02-25 | $37.59 | $40.53 | 1,111,484 | — | — |
| 2025-02-24 | $37.93 | $40.91 | 1,700,139 | — | — |
| 2025-02-21 | $37.46 | $40.39 | 1,320,665 | — | — |
| 2025-02-20 | $38.04 | $41.02 | 891,577 | — | — |
| 2025-02-19 | $38.24 | $41.23 | 1,248,865 | — | — |
| 2025-02-18 | $38.54 | $41.56 | 2,060,110 | — | — |
| 2025-02-14 | $38.57 | $41.60 | 2,477,983 | — | — |
| 2025-02-13 | $39.35 | $42.44 | 2,200,661 | — | — |
| 2025-02-12 | $35.59 | $38.38 | 3,375,899 | — | — |
| 2025-02-11 | $33.63 | $36.27 | 1,546,545 | — | — |
| 2025-02-10 | $33.94 | $36.60 | 851,593 | — | — |
| 2025-02-07 | $34.13 | $36.80 | 816,608 | — | — |
| 2025-02-06 | $34.70 | $37.42 | 631,442 | — | — |
| 2025-02-05 | $35.03 | $37.77 | 707,995 | — | — |
| 2025-02-04 | $35.51 | $38.30 | 742,859 | — | — |
| 2025-02-03 | $34.06 | $36.73 | 585,364 | — | — |
| 2025-01-31 | $34.73 | $37.45 | 526,486 | — | — |
| 2025-01-30 | $34.72 | $37.44 | 1,210,711 | — | — |
| 2025-01-29 | $35.06 | $37.81 | 466,999 | — | — |
| 2025-01-28 | $35.00 | $37.74 | 617,667 | — | — |
| 2025-01-27 | $35.44 | $38.22 | 754,683 | — | — |
| 2025-01-24 | $34.94 | $37.68 | 748,222 | — | — |
| 2025-01-23 | $34.34 | $37.03 | 591,824 | — | — |
| 2025-01-22 | $34.06 | $36.73 | 696,780 | — | — |
| 2025-01-21 | $34.68 | $37.39 | 878,777 | — | — |
| 2025-01-17 | $34.70 | $37.42 | 892,064 | — | — |
| 2025-01-16 | $35.15 | $37.91 | 967,764 | — | — |
| 2025-01-15 | $34.95 | $37.69 | 797,714 | — | — |
| 2025-01-14 | $34.17 | $36.85 | 1,460,362 | — | — |
| 2025-01-13 | $34.04 | $36.70 | 1,017,134 | — | — |
| 2025-01-10 | $33.81 | $36.46 | 821,484 | — | — |
| 2025-01-08 | $34.20 | $36.88 | 859,273 | — | — |
| 2025-01-07 | $35.16 | $37.92 | 543,674 | — | — |
| 2025-01-06 | $35.74 | $38.54 | 868,781 | — | — |
| 2025-01-03 | $35.50 | $38.28 | 608,890 | — | — |
| 2025-01-02 | $34.95 | $37.69 | 912,665 | — | — |