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
- 1992-10-30 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 | $35.99 | $46.66 | 638,300 | — | — |
| 2025-12-30 | $36.29 | $47.05 | 524,700 | — | — |
| 2025-12-29 | $36.28 | $47.04 | 469,500 | — | — |
| 2025-12-26 | $36.44 | $47.24 | 397,800 | — | — |
| 2025-12-24 | $36.67 | $47.54 | 246,300 | — | — |
| 2025-12-23 | $36.71 | $47.59 | 711,400 | — | — |
| 2025-12-22 | $36.55 | $47.39 | 689,200 | — | — |
| 2025-12-19 | $36.77 | $47.67 | 2,428,500 | — | — |
| 2025-12-18 | $36.97 | $47.93 | 666,000 | — | — |
| 2025-12-17 | $36.48 | $47.30 | 1,019,100 | — | — |
| 2025-12-16 | $36.18 | $46.91 | 1,259,200 | — | — |
| 2025-12-15 | $36.19 | $46.92 | 1,021,600 | — | — |
| 2025-12-12 | $35.88 | $46.52 | 866,600 | — | — |
| 2025-12-11 | $35.82 | $46.44 | 944,900 | — | — |
| 2025-12-10 | $35.72 | $46.31 | 1,210,200 | — | — |
| 2025-12-09 | $34.36 | $44.55 | 572,300 | — | — |
| 2025-12-08 | $34.42 | $44.62 | 733,600 | — | — |
| 2025-12-05 | $34.73 | $45.03 | 876,300 | — | — |
| 2025-12-04 | $34.73 | $45.03 | 660,200 | — | — |
| 2025-12-03 | $35.44 | $45.95 | 1,074,800 | — | — |
| 2025-12-02 | $35.50 | $46.02 | 849,800 | — | — |
| 2025-12-01 | $35.66 | $46.23 | 724,500 | — | — |
| 2025-11-28 | $35.55 | $46.09 | 380,200 | — | — |
| 2025-11-26 | $35.54 | $46.08 | 1,392,500 | — | — |
| 2025-11-25 | $35.55 | $46.09 | 718,900 | — | — |
| 2025-11-24 | $35.04 | $45.43 | 862,800 | — | — |
| 2025-11-21 | $35.35 | $45.50 | 817,500 | — | — |
| 2025-11-20 | $34.94 | $44.97 | 728,100 | — | — |
| 2025-11-19 | $34.51 | $44.42 | 472,900 | — | — |
| 2025-11-18 | $34.48 | $44.38 | 632,300 | — | — |
| 2025-11-17 | $34.30 | $44.15 | 476,500 | — | — |
| 2025-11-14 | $35.27 | $45.40 | 888,300 | — | — |
| 2025-11-13 | $35.26 | $45.38 | 788,900 | — | — |
| 2025-11-12 | $35.40 | $45.56 | 736,100 | — | — |
| 2025-11-11 | $35.49 | $45.68 | 462,700 | — | — |
| 2025-11-10 | $35.33 | $45.47 | 531,600 | — | — |
| 2025-11-07 | $34.87 | $44.88 | 992,300 | — | — |
| 2025-11-06 | $33.90 | $43.63 | 961,100 | — | — |
| 2025-11-05 | $34.01 | $43.78 | 1,529,900 | — | — |
| 2025-11-04 | $34.31 | $44.16 | 1,252,600 | — | — |
| 2025-11-03 | $34.10 | $43.89 | 737,900 | — | — |
| 2025-10-31 | $33.94 | $43.69 | 846,300 | — | — |
| 2025-10-30 | $33.75 | $43.44 | 781,400 | — | — |
| 2025-10-29 | $33.11 | $42.62 | 854,500 | — | — |
| 2025-10-28 | $33.39 | $42.98 | 662,400 | — | — |
| 2025-10-27 | $33.64 | $43.30 | 750,500 | — | — |
| 2025-10-24 | $34.17 | $43.98 | 510,800 | — | — |
| 2025-10-23 | $34.29 | $44.14 | 909,100 | — | — |
| 2025-10-22 | $34.46 | $44.35 | 1,019,800 | — | — |
| 2025-10-21 | $34.00 | $43.76 | 714,600 | — | — |
| 2025-10-20 | $33.57 | $43.21 | 638,900 | — | — |
| 2025-10-17 | $33.09 | $42.59 | 925,100 | — | — |
| 2025-10-16 | $32.74 | $42.14 | 1,346,500 | — | — |
| 2025-10-15 | $33.49 | $43.11 | 587,400 | — | — |
| 2025-10-14 | $33.96 | $43.71 | 519,900 | — | — |
| 2025-10-13 | $33.35 | $42.93 | 689,000 | — | — |
| 2025-10-10 | $33.37 | $42.95 | 731,300 | — | — |
| 2025-10-09 | $33.83 | $43.54 | 664,800 | — | — |
| 2025-10-08 | $34.38 | $44.25 | 526,000 | — | — |
| 2025-10-07 | $34.66 | $44.61 | 927,000 | — | — |
| 2025-10-06 | $34.74 | $44.71 | 1,090,300 | — | — |
| 2025-10-03 | $34.85 | $44.86 | 1,051,900 | — | — |
| 2025-10-02 | $35.00 | $45.05 | 704,700 | — | — |
| 2025-10-01 | $35.58 | $45.80 | 989,400 | — | — |
| 2025-09-30 | $36.22 | $46.62 | 782,800 | — | — |
| 2025-09-29 | $36.44 | $46.90 | 819,200 | — | — |
| 2025-09-26 | $36.99 | $47.61 | 836,000 | — | — |
| 2025-09-25 | $36.65 | $47.17 | 825,100 | — | — |
| 2025-09-24 | $36.36 | $46.80 | 1,309,600 | — | — |
| 2025-09-23 | $36.19 | $46.58 | 1,565,800 | — | — |
| 2025-09-22 | $36.47 | $46.94 | 1,622,500 | — | — |
| 2025-09-19 | $37.23 | $47.92 | 4,582,800 | — | — |
| 2025-09-18 | $37.22 | $47.91 | 4,153,800 | — | — |
| 2025-09-17 | $34.73 | $44.70 | 646,100 | — | — |
| 2025-09-16 | $34.50 | $44.41 | 760,800 | — | — |
| 2025-09-15 | $34.74 | $44.71 | 846,600 | — | — |
| 2025-09-12 | $35.15 | $45.24 | 519,300 | — | — |
| 2025-09-11 | $35.51 | $45.71 | 650,900 | — | — |
| 2025-09-10 | $34.92 | $44.95 | 615,900 | — | — |
| 2025-09-09 | $34.83 | $44.83 | 490,100 | — | — |
| 2025-09-08 | $35.18 | $45.28 | 786,200 | — | — |
| 2025-09-05 | $35.39 | $45.55 | 689,700 | — | — |
| 2025-09-04 | $35.36 | $45.51 | 655,800 | — | — |
| 2025-09-03 | $35.01 | $45.06 | 497,400 | — | — |
| 2025-09-02 | $34.67 | $44.62 | 703,300 | — | — |
| 2025-08-29 | $34.88 | $44.89 | 1,200,400 | — | — |
| 2025-08-28 | $34.66 | $44.61 | 633,000 | — | — |
| 2025-08-27 | $34.95 | $44.99 | 558,000 | — | — |
| 2025-08-26 | $34.72 | $44.69 | 937,600 | — | — |
| 2025-08-25 | $34.79 | $44.78 | 587,200 | — | — |
| 2025-08-22 | $35.48 | $45.34 | 695,400 | — | — |
| 2025-08-21 | $34.65 | $44.28 | 487,100 | — | — |
| 2025-08-20 | $34.73 | $44.38 | 554,000 | — | — |
| 2025-08-19 | $34.89 | $44.59 | 501,200 | — | — |
| 2025-08-18 | $34.38 | $43.93 | 545,400 | — | — |
| 2025-08-15 | $34.52 | $44.11 | 982,300 | — | — |
| 2025-08-14 | $35.15 | $44.92 | 785,300 | — | — |
| 2025-08-13 | $35.22 | $45.01 | 817,900 | — | — |
| 2025-08-12 | $34.66 | $44.29 | 566,900 | — | — |
| 2025-08-11 | $34.19 | $43.69 | 630,500 | — | — |
| 2025-08-08 | $34.01 | $43.46 | 671,200 | — | — |
| 2025-08-07 | $33.29 | $42.54 | 783,500 | — | — |
| 2025-08-06 | $33.47 | $42.77 | 1,008,100 | — | — |
| 2025-08-05 | $33.26 | $42.50 | 1,137,400 | — | — |
| 2025-08-04 | $32.90 | $42.04 | 1,013,900 | — | — |
| 2025-08-01 | $32.92 | $42.07 | 1,492,200 | — | — |
| 2025-07-31 | $32.61 | $41.67 | 2,161,100 | — | — |
| 2025-07-30 | $33.51 | $42.82 | 1,493,900 | — | — |
| 2025-07-29 | $33.94 | $43.37 | 1,607,800 | — | — |
| 2025-07-28 | $33.50 | $42.81 | 1,415,200 | — | — |
| 2025-07-25 | $33.81 | $43.20 | 915,400 | — | — |
| 2025-07-24 | $33.77 | $43.15 | 1,030,700 | — | — |
| 2025-07-23 | $34.03 | $43.49 | 786,200 | — | — |
| 2025-07-22 | $34.22 | $43.73 | 1,090,800 | — | — |
| 2025-07-21 | $33.93 | $43.36 | 977,500 | — | — |
| 2025-07-18 | $33.80 | $43.19 | 983,000 | — | — |
| 2025-07-17 | $33.99 | $43.43 | 1,284,900 | — | — |
| 2025-07-16 | $33.85 | $43.26 | 1,399,800 | — | — |
| 2025-07-15 | $33.67 | $43.03 | 1,301,000 | — | — |
| 2025-07-14 | $34.35 | $43.89 | 1,226,300 | — | — |
| 2025-07-11 | $33.84 | $43.24 | 977,300 | — | — |
| 2025-07-10 | $34.24 | $43.75 | 1,282,800 | — | — |
| 2025-07-09 | $35.01 | $44.74 | 840,300 | — | — |
| 2025-07-08 | $35.64 | $45.54 | 1,032,300 | — | — |
| 2025-07-07 | $35.70 | $45.62 | 1,218,200 | — | — |
| 2025-07-03 | $36.80 | $47.03 | 451,000 | — | — |
| 2025-07-02 | $36.32 | $46.41 | 670,400 | — | — |
| 2025-07-01 | $36.56 | $46.72 | 1,137,000 | — | — |
| 2025-06-30 | $36.02 | $46.03 | 1,124,500 | — | — |
| 2025-06-27 | $35.95 | $45.94 | 2,446,000 | — | — |
| 2025-06-26 | $35.88 | $45.85 | 1,147,400 | — | — |
| 2025-06-25 | $35.69 | $45.61 | 1,005,900 | — | — |
| 2025-06-24 | $36.53 | $46.68 | 1,842,900 | — | — |
| 2025-06-23 | $36.27 | $46.35 | 1,428,400 | — | — |
| 2025-06-20 | $34.95 | $44.66 | 5,849,800 | — | — |
| 2025-06-18 | $34.69 | $44.33 | 1,296,700 | — | — |
| 2025-06-17 | $33.88 | $43.29 | 1,775,500 | — | — |
| 2025-06-16 | $34.52 | $44.11 | 1,251,400 | — | — |
| 2025-06-13 | $34.27 | $43.79 | 1,039,500 | — | — |
| 2025-06-12 | $34.40 | $43.96 | 939,200 | — | — |
| 2025-06-11 | $33.99 | $43.43 | 1,145,500 | — | — |
| 2025-06-10 | $33.68 | $43.04 | 788,900 | — | — |
| 2025-06-09 | $33.41 | $42.69 | 1,247,500 | — | — |
| 2025-06-06 | $33.53 | $42.85 | 889,500 | — | — |
| 2025-06-05 | $33.20 | $42.43 | 1,213,200 | — | — |
| 2025-06-04 | $33.21 | $42.44 | 1,153,400 | — | — |
| 2025-06-03 | $33.76 | $43.14 | 1,422,300 | — | — |
| 2025-06-02 | $33.63 | $42.97 | 964,400 | — | — |
| 2025-05-30 | $34.15 | $43.31 | 1,478,400 | — | — |
| 2025-05-29 | $34.24 | $43.43 | 828,000 | — | — |
| 2025-05-28 | $34.01 | $43.14 | 954,900 | — | — |
| 2025-05-27 | $34.18 | $43.35 | 1,073,900 | — | — |
| 2025-05-23 | $33.28 | $42.21 | 895,900 | — | — |
| 2025-05-22 | $33.66 | $42.69 | 1,163,300 | — | — |
| 2025-05-21 | $33.08 | $41.96 | 1,071,800 | — | — |
| 2025-05-20 | $34.29 | $43.49 | 734,900 | — | — |
| 2025-05-19 | $34.39 | $43.62 | 902,400 | — | — |
| 2025-05-16 | $34.84 | $44.19 | 1,147,700 | — | — |
| 2025-05-15 | $34.04 | $43.17 | 735,500 | — | — |
| 2025-05-14 | $33.62 | $42.64 | 1,278,300 | — | — |
| 2025-05-13 | $34.02 | $43.15 | 836,200 | — | — |
| 2025-05-12 | $34.02 | $43.15 | 966,100 | — | — |
| 2025-05-09 | $33.53 | $42.53 | 961,700 | — | — |
| 2025-05-08 | $33.89 | $42.98 | 650,100 | — | — |
| 2025-05-07 | $33.82 | $42.89 | 837,100 | — | — |
| 2025-05-06 | $33.58 | $42.59 | 799,800 | — | — |
| 2025-05-05 | $33.89 | $42.98 | 1,056,000 | — | — |
| 2025-05-02 | $33.83 | $42.91 | 894,700 | — | — |
| 2025-05-01 | $32.56 | $41.30 | 1,556,800 | — | — |
| 2025-04-30 | $31.94 | $40.51 | 1,930,100 | — | — |
| 2025-04-29 | $31.62 | $40.10 | 1,589,100 | — | — |
| 2025-04-28 | $31.52 | $39.98 | 1,273,200 | — | — |
| 2025-04-25 | $31.37 | $39.79 | 721,800 | — | — |
| 2025-04-24 | $31.91 | $40.47 | 1,096,500 | — | — |
| 2025-04-23 | $31.61 | $40.09 | 1,105,800 | — | — |
| 2025-04-22 | $31.63 | $40.12 | 1,147,600 | — | — |
| 2025-04-21 | $30.96 | $39.27 | 2,133,200 | — | — |
| 2025-04-17 | $31.60 | $40.08 | 1,527,000 | — | — |
| 2025-04-16 | $31.38 | $39.80 | 1,866,300 | — | — |
| 2025-04-15 | $32.37 | $41.06 | 967,400 | — | — |
| 2025-04-14 | $32.65 | $41.41 | 1,529,400 | — | — |
| 2025-04-11 | $32.40 | $41.09 | 2,441,200 | — | — |
| 2025-04-10 | $31.55 | $40.02 | 2,797,800 | — | — |
| 2025-04-09 | $32.29 | $40.95 | 2,780,800 | — | — |
| 2025-04-08 | $30.48 | $38.66 | 2,542,500 | — | — |
| 2025-04-07 | $30.63 | $38.85 | 2,876,000 | — | — |
| 2025-04-04 | $31.36 | $39.77 | 2,816,700 | — | — |
| 2025-04-03 | $32.85 | $41.66 | 2,579,700 | — | — |
| 2025-04-02 | $34.18 | $43.35 | 2,432,200 | — | — |
| 2025-04-01 | $33.85 | $42.93 | 1,764,900 | — | — |
| 2025-03-31 | $33.07 | $41.94 | 1,812,100 | — | — |
| 2025-03-28 | $32.82 | $41.63 | 1,238,600 | — | — |
| 2025-03-27 | $33.45 | $42.43 | 1,069,000 | — | — |
| 2025-03-26 | $33.17 | $42.07 | 1,532,100 | — | — |
| 2025-03-25 | $32.72 | $41.50 | 1,052,100 | — | — |
| 2025-03-24 | $32.50 | $41.22 | 1,280,200 | — | — |
| 2025-03-21 | $32.02 | $40.61 | 20,727,400 | — | — |
| 2025-03-20 | $31.99 | $40.57 | 1,907,300 | — | — |
| 2025-03-19 | $31.69 | $40.19 | 2,006,900 | — | — |
| 2025-03-18 | $31.42 | $39.85 | 1,768,900 | — | — |
| 2025-03-17 | $31.56 | $40.03 | 3,176,200 | — | — |
| 2025-03-14 | $31.50 | $39.95 | 1,305,600 | — | — |
| 2025-03-13 | $31.08 | $39.42 | 1,575,600 | — | — |
| 2025-03-12 | $30.88 | $39.17 | 1,955,100 | — | — |
| 2025-03-11 | $31.07 | $39.41 | 1,909,300 | — | — |
| 2025-03-10 | $31.97 | $40.55 | 1,406,500 | — | — |
| 2025-03-07 | $32.07 | $40.68 | 864,800 | — | — |
| 2025-03-06 | $31.64 | $40.13 | 959,100 | — | — |
| 2025-03-05 | $31.76 | $40.28 | 1,351,300 | — | — |
| 2025-03-04 | $32.03 | $40.62 | 1,320,500 | — | — |
| 2025-03-03 | $33.06 | $41.93 | 1,283,000 | — | — |
| 2025-02-28 | $32.91 | $41.74 | 1,795,400 | — | — |
| 2025-02-27 | $32.74 | $41.53 | 1,222,300 | — | — |
| 2025-02-26 | $32.35 | $41.03 | 1,328,500 | — | — |
| 2025-02-25 | $32.45 | $41.16 | 1,994,500 | — | — |
| 2025-02-24 | $32.38 | $41.07 | 1,908,800 | — | — |
| 2025-02-21 | $32.43 | $40.81 | 1,486,100 | — | — |
| 2025-02-20 | $32.81 | $41.29 | 1,821,500 | — | — |
| 2025-02-19 | $32.81 | $41.29 | 2,061,000 | — | — |
| 2025-02-18 | $32.75 | $41.21 | 1,579,500 | — | — |
| 2025-02-14 | $32.77 | $41.24 | 1,708,400 | — | — |
| 2025-02-13 | $32.34 | $40.70 | 1,259,500 | — | — |
| 2025-02-12 | $31.96 | $40.22 | 1,141,500 | — | — |
| 2025-02-11 | $32.58 | $41.00 | 1,340,500 | — | — |
| 2025-02-10 | $32.79 | $41.26 | 1,267,600 | — | — |
| 2025-02-07 | $32.97 | $41.49 | 1,672,000 | — | — |
| 2025-02-06 | $33.61 | $42.29 | 1,574,300 | — | — |
| 2025-02-05 | $34.23 | $43.07 | 1,228,800 | — | — |
| 2025-02-04 | $33.94 | $42.71 | 1,203,200 | — | — |
| 2025-02-03 | $33.66 | $42.36 | 685,500 | — | — |
| 2025-01-31 | $34.02 | $42.81 | 808,900 | — | — |
| 2025-01-30 | $34.58 | $43.51 | 1,133,600 | — | — |
| 2025-01-29 | $33.99 | $42.77 | 1,147,000 | — | — |
| 2025-01-28 | $34.26 | $43.11 | 871,100 | — | — |
| 2025-01-27 | $34.44 | $43.34 | 827,700 | — | — |
| 2025-01-24 | $33.38 | $42.00 | 701,600 | — | — |
| 2025-01-23 | $33.34 | $41.95 | 613,500 | — | — |
| 2025-01-22 | $33.22 | $41.80 | 646,700 | — | — |
| 2025-01-21 | $33.34 | $41.95 | 979,400 | — | — |
| 2025-01-17 | $32.94 | $41.45 | 917,900 | — | — |
| 2025-01-16 | $33.09 | $41.64 | 1,046,100 | — | — |
| 2025-01-15 | $32.57 | $40.98 | 1,088,000 | — | — |
| 2025-01-14 | $31.90 | $40.14 | 2,882,400 | — | — |
| 2025-01-13 | $31.19 | $39.25 | 1,564,800 | — | — |
| 2025-01-10 | $30.60 | $38.51 | 1,854,500 | — | — |
| 2025-01-08 | $31.64 | $39.81 | 1,824,300 | — | — |
| 2025-01-07 | $31.73 | $39.93 | 1,409,200 | — | — |
| 2025-01-06 | $31.65 | $39.83 | 1,151,300 | — | — |
| 2025-01-03 | $32.23 | $40.56 | 1,079,500 | — | — |
| 2025-01-02 | $31.92 | $40.17 | 1,151,600 | — | — |