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
- 1993-06-08 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 | $38.49 | $48.33 | 832,000 | — | — |
| 2025-12-30 | $39.00 | $48.97 | 503,900 | — | — |
| 2025-12-29 | $39.32 | $49.37 | 807,600 | — | — |
| 2025-12-26 | $39.30 | $49.35 | 566,200 | — | — |
| 2025-12-24 | $39.28 | $49.32 | 269,400 | — | — |
| 2025-12-23 | $38.98 | $48.95 | 742,600 | — | — |
| 2025-12-22 | $40.22 | $50.50 | 745,500 | — | — |
| 2025-12-19 | $40.86 | $51.31 | 1,014,400 | — | — |
| 2025-12-18 | $40.77 | $51.19 | 796,500 | — | — |
| 2025-12-17 | $40.97 | $51.45 | 870,500 | — | — |
| 2025-12-16 | $40.91 | $51.37 | 745,800 | — | — |
| 2025-12-15 | $41.56 | $52.19 | 808,600 | — | — |
| 2025-12-12 | $41.41 | $52.00 | 534,600 | — | — |
| 2025-12-11 | $41.94 | $52.66 | 468,000 | — | — |
| 2025-12-10 | $41.54 | $52.16 | 698,900 | — | — |
| 2025-12-09 | $40.96 | $51.43 | 407,400 | — | — |
| 2025-12-08 | $41.15 | $51.67 | 584,900 | — | — |
| 2025-12-05 | $41.16 | $51.68 | 504,700 | — | — |
| 2025-12-04 | $42.36 | $53.19 | 527,200 | — | — |
| 2025-12-03 | $42.87 | $53.83 | 864,900 | — | — |
| 2025-12-02 | $42.14 | $52.91 | 665,300 | — | — |
| 2025-12-01 | $41.59 | $52.22 | 550,300 | — | — |
| 2025-11-28 | $42.07 | $52.83 | 274,700 | — | — |
| 2025-11-26 | $41.86 | $52.56 | 777,400 | — | — |
| 2025-11-25 | $41.20 | $51.73 | 705,200 | — | — |
| 2025-11-24 | $40.47 | $50.82 | 780,900 | — | — |
| 2025-11-21 | $40.25 | $50.54 | 910,400 | — | — |
| 2025-11-20 | $38.55 | $48.41 | 1,182,000 | — | — |
| 2025-11-19 | $39.35 | $49.41 | 1,127,200 | — | — |
| 2025-11-18 | $41.03 | $51.52 | 901,500 | — | — |
| 2025-11-17 | $40.22 | $50.50 | 952,000 | — | — |
| 2025-11-14 | $41.10 | $51.03 | 1,932,400 | — | — |
| 2025-11-13 | $40.71 | $50.55 | 1,210,500 | — | — |
| 2025-11-12 | $40.76 | $50.61 | 1,585,500 | — | — |
| 2025-11-11 | $42.25 | $52.46 | 2,136,800 | — | — |
| 2025-11-10 | $43.97 | $54.59 | 11,205,300 | — | — |
| 2025-11-07 | $41.08 | $51.01 | 2,409,300 | — | — |
| 2025-11-06 | $42.82 | $53.17 | 3,124,600 | — | — |
| 2025-11-05 | $41.26 | $51.23 | 2,831,600 | — | — |
| 2025-11-04 | $43.47 | $53.97 | 12,264,500 | — | — |
| 2025-11-03 | $48.29 | $59.96 | 1,677,400 | — | — |
| 2025-10-31 | $50.81 | $63.09 | 1,124,800 | — | — |
| 2025-10-30 | $51.26 | $63.65 | 793,800 | — | — |
| 2025-10-29 | $52.46 | $65.14 | 849,900 | — | — |
| 2025-10-28 | $51.92 | $64.46 | 1,140,000 | — | — |
| 2025-10-27 | $51.59 | $64.06 | 1,268,900 | — | — |
| 2025-10-24 | $55.31 | $68.67 | 1,970,200 | — | — |
| 2025-10-23 | $52.92 | $65.71 | 955,800 | — | — |
| 2025-10-22 | $52.88 | $65.66 | 1,229,000 | — | — |
| 2025-10-21 | $52.66 | $65.38 | 842,400 | — | — |
| 2025-10-20 | $53.33 | $66.22 | 897,100 | — | — |
| 2025-10-17 | $52.01 | $64.58 | 1,190,100 | — | — |
| 2025-10-16 | $53.03 | $65.84 | 1,438,800 | — | — |
| 2025-10-15 | $53.25 | $66.12 | 5,059,500 | — | — |
| 2025-10-14 | $48.68 | $60.44 | 3,958,300 | — | — |
| 2025-10-13 | $45.62 | $56.64 | 8,379,500 | — | — |
| 2025-10-10 | $41.59 | $51.64 | 909,100 | — | — |
| 2025-10-09 | $42.33 | $52.56 | 839,700 | — | — |
| 2025-10-08 | $43.23 | $53.68 | 879,100 | — | — |
| 2025-10-07 | $44.54 | $55.30 | 750,600 | — | — |
| 2025-10-06 | $46.57 | $57.82 | 1,073,700 | — | — |
| 2025-10-03 | $47.34 | $58.78 | 670,800 | — | — |
| 2025-10-02 | $47.92 | $59.50 | 563,700 | — | — |
| 2025-10-01 | $48.24 | $59.90 | 638,100 | — | — |
| 2025-09-30 | $48.15 | $59.78 | 629,900 | — | — |
| 2025-09-29 | $47.92 | $59.50 | 729,800 | — | — |
| 2025-09-26 | $47.00 | $58.36 | 701,700 | — | — |
| 2025-09-25 | $46.75 | $58.05 | 516,400 | — | — |
| 2025-09-24 | $46.27 | $57.45 | 487,500 | — | — |
| 2025-09-23 | $45.83 | $56.90 | 933,200 | — | — |
| 2025-09-22 | $46.21 | $57.38 | 1,502,000 | — | — |
| 2025-09-19 | $47.51 | $58.99 | 2,019,600 | — | — |
| 2025-09-18 | $45.76 | $56.82 | 920,700 | — | — |
| 2025-09-17 | $46.13 | $57.28 | 1,498,700 | — | — |
| 2025-09-16 | $48.66 | $60.42 | 1,069,600 | — | — |
| 2025-09-15 | $49.62 | $61.61 | 1,437,600 | — | — |
| 2025-09-12 | $50.41 | $62.59 | 619,300 | — | — |
| 2025-09-11 | $50.05 | $62.14 | 886,500 | — | — |
| 2025-09-10 | $49.74 | $61.76 | 1,012,700 | — | — |
| 2025-09-09 | $48.76 | $60.54 | 1,253,500 | — | — |
| 2025-09-08 | $49.69 | $61.70 | 1,016,500 | — | — |
| 2025-09-05 | $48.24 | $59.90 | 752,900 | — | — |
| 2025-09-04 | $47.37 | $58.82 | 979,600 | — | — |
| 2025-09-03 | $48.22 | $59.87 | 960,300 | — | — |
| 2025-09-02 | $47.62 | $59.13 | 990,800 | — | — |
| 2025-08-29 | $48.71 | $60.48 | 832,700 | — | — |
| 2025-08-28 | $47.67 | $59.19 | 2,168,300 | — | — |
| 2025-08-27 | $48.56 | $60.29 | 1,315,600 | — | — |
| 2025-08-26 | $48.66 | $60.42 | 1,415,900 | — | — |
| 2025-08-25 | $48.22 | $59.87 | 1,558,400 | — | — |
| 2025-08-22 | $46.29 | $57.47 | 1,281,600 | — | — |
| 2025-08-21 | $44.32 | $55.03 | 584,200 | — | — |
| 2025-08-20 | $45.05 | $55.94 | 643,200 | — | — |
| 2025-08-19 | $45.90 | $56.99 | 724,700 | — | — |
| 2025-08-18 | $45.87 | $56.95 | 877,600 | — | — |
| 2025-08-15 | $47.57 | $58.49 | 1,269,700 | — | — |
| 2025-08-14 | $47.60 | $58.53 | 560,900 | — | — |
| 2025-08-13 | $47.54 | $58.46 | 1,174,500 | — | — |
| 2025-08-12 | $46.12 | $56.71 | 1,424,100 | — | — |
| 2025-08-11 | $44.14 | $54.28 | 1,210,000 | — | — |
| 2025-08-08 | $43.32 | $53.27 | 861,100 | — | — |
| 2025-08-07 | $44.00 | $54.10 | 1,185,000 | — | — |
| 2025-08-06 | $40.52 | $49.82 | 1,727,400 | — | — |
| 2025-08-05 | $40.17 | $49.39 | 1,324,300 | — | — |
| 2025-08-04 | $40.08 | $49.28 | 1,074,900 | — | — |
| 2025-08-01 | $41.79 | $51.39 | 623,600 | — | — |
| 2025-07-31 | $42.41 | $52.15 | 551,300 | — | — |
| 2025-07-30 | $43.43 | $53.40 | 839,800 | — | — |
| 2025-07-29 | $42.21 | $51.90 | 725,300 | — | — |
| 2025-07-28 | $43.06 | $52.95 | 813,000 | — | — |
| 2025-07-25 | $43.94 | $54.03 | 459,300 | — | — |
| 2025-07-24 | $43.14 | $53.05 | 907,000 | — | — |
| 2025-07-23 | $45.53 | $55.98 | 837,900 | — | — |
| 2025-07-22 | $45.35 | $55.76 | 844,700 | — | — |
| 2025-07-21 | $44.74 | $55.01 | 998,600 | — | — |
| 2025-07-18 | $45.06 | $55.41 | 1,130,800 | — | — |
| 2025-07-17 | $44.06 | $54.18 | 615,600 | — | — |
| 2025-07-16 | $44.07 | $54.19 | 746,800 | — | — |
| 2025-07-15 | $44.03 | $54.14 | 1,798,200 | — | — |
| 2025-07-14 | $46.90 | $57.67 | 607,700 | — | — |
| 2025-07-11 | $47.02 | $57.82 | 742,500 | — | — |
| 2025-07-10 | $48.02 | $59.05 | 681,600 | — | — |
| 2025-07-09 | $47.93 | $58.94 | 1,102,900 | — | — |
| 2025-07-08 | $48.31 | $59.40 | 981,900 | — | — |
| 2025-07-07 | $47.55 | $58.47 | 1,606,500 | — | — |
| 2025-07-03 | $49.00 | $60.25 | 540,600 | — | — |
| 2025-07-02 | $49.88 | $61.33 | 2,037,800 | — | — |
| 2025-07-01 | $49.48 | $60.84 | 885,600 | — | — |
| 2025-06-30 | $48.94 | $60.18 | 934,200 | — | — |
| 2025-06-27 | $48.69 | $59.87 | 1,515,700 | — | — |
| 2025-06-26 | $48.53 | $59.67 | 1,164,600 | — | — |
| 2025-06-25 | $47.85 | $58.84 | 771,800 | — | — |
| 2025-06-24 | $49.04 | $60.30 | 998,600 | — | — |
| 2025-06-23 | $49.00 | $60.25 | 1,079,100 | — | — |
| 2025-06-20 | $49.55 | $60.93 | 995,000 | — | — |
| 2025-06-18 | $48.98 | $60.23 | 1,457,100 | — | — |
| 2025-06-17 | $49.10 | $60.37 | 1,251,400 | — | — |
| 2025-06-16 | $49.80 | $61.23 | 1,209,100 | — | — |
| 2025-06-13 | $50.42 | $62.00 | 1,079,000 | — | — |
| 2025-06-12 | $50.63 | $62.26 | 1,704,500 | — | — |
| 2025-06-11 | $51.79 | $63.68 | 6,286,400 | — | — |
| 2025-06-10 | $48.20 | $59.27 | 1,572,100 | — | — |
| 2025-06-09 | $50.53 | $62.13 | 976,100 | — | — |
| 2025-06-06 | $49.91 | $61.37 | 1,219,100 | — | — |
| 2025-06-05 | $47.51 | $58.42 | 1,394,000 | — | — |
| 2025-06-04 | $47.09 | $57.90 | 657,000 | — | — |
| 2025-06-03 | $46.39 | $57.04 | 835,500 | — | — |
| 2025-06-02 | $46.31 | $56.94 | 1,360,800 | — | — |
| 2025-05-30 | $45.25 | $55.64 | 921,600 | — | — |
| 2025-05-29 | $43.82 | $53.88 | 1,000,600 | — | — |
| 2025-05-28 | $43.59 | $53.60 | 1,009,100 | — | — |
| 2025-05-27 | $44.31 | $54.48 | 1,278,600 | — | — |
| 2025-05-23 | $42.25 | $51.95 | 515,800 | — | — |
| 2025-05-22 | $42.53 | $52.30 | 763,300 | — | — |
| 2025-05-21 | $41.00 | $50.41 | 770,600 | — | — |
| 2025-05-20 | $40.79 | $50.16 | 658,200 | — | — |
| 2025-05-19 | $41.27 | $50.75 | 751,800 | — | — |
| 2025-05-16 | $40.34 | $49.04 | 1,427,600 | — | — |
| 2025-05-15 | $40.05 | $48.68 | 909,200 | — | — |
| 2025-05-14 | $40.27 | $48.95 | 778,300 | — | — |
| 2025-05-13 | $41.45 | $50.39 | 1,048,300 | — | — |
| 2025-05-12 | $41.05 | $49.90 | 1,543,100 | — | — |
| 2025-05-09 | $38.27 | $46.52 | 1,745,700 | — | — |
| 2025-05-08 | $38.60 | $46.92 | 2,808,400 | — | — |
| 2025-05-07 | $33.30 | $40.48 | 1,129,400 | — | — |
| 2025-05-06 | $33.82 | $41.11 | 970,100 | — | — |
| 2025-05-05 | $35.43 | $43.07 | 1,016,300 | — | — |
| 2025-05-02 | $35.69 | $43.38 | 914,400 | — | — |
| 2025-05-01 | $34.60 | $42.06 | 630,400 | — | — |
| 2025-04-30 | $34.53 | $41.97 | 876,800 | — | — |
| 2025-04-29 | $33.72 | $40.99 | 891,200 | — | — |
| 2025-04-28 | $33.71 | $40.98 | 926,200 | — | — |
| 2025-04-25 | $33.48 | $40.70 | 764,500 | — | — |
| 2025-04-24 | $33.19 | $40.35 | 754,100 | — | — |
| 2025-04-23 | $32.74 | $39.80 | 905,100 | — | — |
| 2025-04-22 | $31.59 | $38.40 | 1,031,600 | — | — |
| 2025-04-21 | $30.88 | $37.54 | 1,237,200 | — | — |
| 2025-04-17 | $31.16 | $37.88 | 805,800 | — | — |
| 2025-04-16 | $31.04 | $37.73 | 1,007,400 | — | — |
| 2025-04-15 | $30.45 | $37.01 | 963,600 | — | — |
| 2025-04-14 | $31.01 | $37.70 | 1,487,500 | — | — |
| 2025-04-11 | $31.87 | $38.74 | 1,232,900 | — | — |
| 2025-04-10 | $32.45 | $39.45 | 1,101,900 | — | — |
| 2025-04-09 | $33.86 | $41.16 | 2,228,500 | — | — |
| 2025-04-08 | $32.14 | $39.07 | 1,928,000 | — | — |
| 2025-04-07 | $35.15 | $42.73 | 1,830,900 | — | — |
| 2025-04-04 | $36.33 | $44.16 | 1,939,800 | — | — |
| 2025-04-03 | $41.01 | $49.85 | 1,525,400 | — | — |
| 2025-04-02 | $41.87 | $50.90 | 768,600 | — | — |
| 2025-04-01 | $41.57 | $50.53 | 862,100 | — | — |
| 2025-03-31 | $41.08 | $49.94 | 1,308,500 | — | — |
| 2025-03-28 | $39.84 | $48.43 | 826,700 | — | — |
| 2025-03-27 | $41.02 | $49.86 | 1,754,800 | — | — |
| 2025-03-26 | $40.79 | $49.58 | 1,870,000 | — | — |
| 2025-03-25 | $40.58 | $49.33 | 1,565,900 | — | — |
| 2025-03-24 | $43.62 | $53.02 | 1,729,400 | — | — |
| 2025-03-21 | $44.72 | $54.36 | 937,500 | — | — |
| 2025-03-20 | $45.45 | $55.25 | 515,600 | — | — |
| 2025-03-19 | $45.85 | $55.73 | 626,300 | — | — |
| 2025-03-18 | $46.52 | $56.55 | 716,400 | — | — |
| 2025-03-17 | $46.91 | $57.02 | 1,161,400 | — | — |
| 2025-03-14 | $43.36 | $52.71 | 672,000 | — | — |
| 2025-03-13 | $43.02 | $52.29 | 1,617,500 | — | — |
| 2025-03-12 | $43.97 | $53.45 | 897,800 | — | — |
| 2025-03-11 | $46.30 | $56.28 | 1,066,400 | — | — |
| 2025-03-10 | $48.97 | $59.53 | 1,425,000 | — | — |
| 2025-03-07 | $47.99 | $58.34 | 1,394,800 | — | — |
| 2025-03-06 | $46.52 | $56.55 | 1,056,200 | — | — |
| 2025-03-05 | $44.79 | $54.45 | 1,180,200 | — | — |
| 2025-03-04 | $46.63 | $56.68 | 898,700 | — | — |
| 2025-03-03 | $44.57 | $54.18 | 1,086,300 | — | — |
| 2025-02-28 | $45.35 | $55.13 | 1,460,100 | — | — |
| 2025-02-27 | $46.89 | $57.00 | 1,839,100 | — | — |
| 2025-02-26 | $46.24 | $56.21 | 1,715,900 | — | — |
| 2025-02-25 | $49.81 | $60.55 | 1,934,100 | — | — |
| 2025-02-24 | $48.73 | $59.24 | 1,266,500 | — | — |
| 2025-02-21 | $47.72 | $58.01 | 1,380,000 | — | — |
| 2025-02-20 | $48.46 | $58.91 | 930,700 | — | — |
| 2025-02-19 | $49.05 | $59.62 | 1,624,300 | — | — |
| 2025-02-18 | $51.08 | $62.09 | 1,927,700 | — | — |
| 2025-02-14 | $49.04 | $59.61 | 3,054,500 | — | — |
| 2025-02-13 | $51.28 | $62.34 | 10,272,100 | — | — |
| 2025-02-12 | $43.31 | $52.65 | 3,918,200 | — | — |
| 2025-02-11 | $41.76 | $50.76 | 3,642,200 | — | — |
| 2025-02-10 | $38.64 | $46.97 | 1,297,900 | — | — |
| 2025-02-07 | $38.05 | $45.69 | 1,116,700 | — | — |
| 2025-02-06 | $39.16 | $47.03 | 767,100 | — | — |
| 2025-02-05 | $39.17 | $47.04 | 1,069,800 | — | — |
| 2025-02-04 | $39.54 | $47.48 | 658,700 | — | — |
| 2025-02-03 | $39.82 | $47.82 | 1,496,500 | — | — |
| 2025-01-31 | $39.57 | $47.52 | 1,149,800 | — | — |
| 2025-01-30 | $39.08 | $46.93 | 1,202,200 | — | — |
| 2025-01-29 | $38.87 | $46.68 | 1,062,200 | — | — |
| 2025-01-28 | $39.38 | $47.29 | 833,000 | — | — |
| 2025-01-27 | $39.42 | $47.34 | 1,067,600 | — | — |
| 2025-01-24 | $38.97 | $46.80 | 1,296,900 | — | — |
| 2025-01-23 | $39.88 | $47.89 | 1,912,100 | — | — |
| 2025-01-22 | $37.79 | $45.38 | 2,504,900 | — | — |
| 2025-01-21 | $37.29 | $44.78 | 2,140,400 | — | — |
| 2025-01-17 | $36.01 | $43.24 | 2,953,600 | — | — |
| 2025-01-16 | $36.61 | $43.96 | 1,385,200 | — | — |
| 2025-01-15 | $36.85 | $44.25 | 1,290,500 | — | — |
| 2025-01-14 | $37.72 | $45.30 | 2,024,000 | — | — |
| 2025-01-13 | $37.70 | $45.27 | 2,020,000 | — | — |
| 2025-01-10 | $36.81 | $44.21 | 2,032,000 | — | — |
| 2025-01-08 | $37.96 | $45.59 | 1,540,600 | — | — |
| 2025-01-07 | $39.94 | $47.96 | 1,393,500 | — | — |
| 2025-01-06 | $42.33 | $50.83 | 1,268,700 | — | — |
| 2025-01-03 | $43.09 | $51.75 | 1,071,000 | — | — |
| 2025-01-02 | $43.28 | $51.97 | 1,637,700 | — | — |