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
- 1994-10-06 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 | $40.42 | $91.02 | 1,451,500 | — | — |
| 2025-12-30 | $41.11 | $92.57 | 997,700 | — | — |
| 2025-12-29 | $41.38 | $93.18 | 1,251,800 | — | — |
| 2025-12-26 | $41.11 | $92.57 | 750,700 | — | — |
| 2025-12-24 | $41.09 | $92.53 | 408,000 | — | — |
| 2025-12-23 | $41.13 | $92.62 | 1,354,200 | — | — |
| 2025-12-22 | $40.98 | $92.28 | 1,807,000 | — | — |
| 2025-12-19 | $40.73 | $91.72 | 2,306,100 | — | — |
| 2025-12-18 | $40.65 | $91.54 | 2,518,300 | — | — |
| 2025-12-17 | $40.56 | $91.33 | 2,314,100 | — | — |
| 2025-12-16 | $40.82 | $91.92 | 1,405,500 | — | — |
| 2025-12-15 | $41.08 | $92.51 | 1,886,200 | — | — |
| 2025-12-12 | $40.38 | $90.93 | 1,448,800 | — | — |
| 2025-12-11 | $40.28 | $90.70 | 1,699,200 | — | — |
| 2025-12-10 | $40.08 | $90.25 | 2,416,200 | — | — |
| 2025-12-09 | $39.54 | $89.04 | 1,762,300 | — | — |
| 2025-12-08 | $39.48 | $88.90 | 1,707,000 | — | — |
| 2025-12-05 | $40.32 | $90.79 | 2,278,000 | — | — |
| 2025-12-04 | $40.54 | $91.29 | 1,623,700 | — | — |
| 2025-12-03 | $40.19 | $90.50 | 2,138,100 | — | — |
| 2025-12-02 | $39.73 | $89.47 | 3,967,000 | — | — |
| 2025-12-01 | $39.72 | $89.44 | 3,584,200 | — | — |
| 2025-11-28 | $40.21 | $90.55 | 1,047,600 | — | — |
| 2025-11-26 | $40.18 | $90.48 | 1,450,500 | — | — |
| 2025-11-25 | $40.37 | $90.91 | 3,297,400 | — | — |
| 2025-11-24 | $40.35 | $90.86 | 2,835,200 | — | — |
| 2025-11-21 | $40.60 | $91.42 | 2,809,200 | — | — |
| 2025-11-20 | $39.59 | $89.15 | 2,840,000 | — | — |
| 2025-11-19 | $39.80 | $89.62 | 2,907,300 | — | — |
| 2025-11-18 | $40.27 | $90.68 | 2,085,100 | — | — |
| 2025-11-17 | $40.38 | $90.93 | 2,397,500 | — | — |
| 2025-11-14 | $41.33 | $93.07 | 2,595,700 | — | — |
| 2025-11-13 | $41.42 | $93.27 | 1,675,600 | — | — |
| 2025-11-12 | $41.36 | $93.14 | 1,838,500 | — | — |
| 2025-11-11 | $42.48 | $95.66 | 840,000 | — | — |
| 2025-11-10 | $42.03 | $94.65 | 1,451,800 | — | — |
| 2025-11-07 | $42.27 | $95.19 | 2,179,300 | — | — |
| 2025-11-06 | $43.39 | $97.71 | 1,372,800 | — | — |
| 2025-11-05 | $44.58 | $100.39 | 829,600 | — | — |
| 2025-11-04 | $44.30 | $99.76 | 1,100,200 | — | — |
| 2025-11-03 | $44.17 | $99.46 | 969,400 | — | — |
| 2025-10-31 | $44.24 | $99.62 | 1,073,000 | — | — |
| 2025-10-30 | $44.37 | $99.91 | 1,775,800 | — | — |
| 2025-10-29 | $44.69 | $100.63 | 1,807,300 | — | — |
| 2025-10-28 | $46.23 | $104.10 | 1,002,300 | — | — |
| 2025-10-27 | $46.64 | $105.03 | 1,147,000 | — | — |
| 2025-10-24 | $46.57 | $104.87 | 1,208,300 | — | — |
| 2025-10-23 | $45.95 | $103.47 | 1,039,100 | — | — |
| 2025-10-22 | $46.80 | $105.39 | 931,400 | — | — |
| 2025-10-21 | $46.29 | $104.24 | 1,118,800 | — | — |
| 2025-10-20 | $46.11 | $103.83 | 1,194,800 | — | — |
| 2025-10-17 | $45.23 | $101.85 | 1,415,800 | — | — |
| 2025-10-16 | $45.22 | $101.83 | 1,379,200 | — | — |
| 2025-10-15 | $45.02 | $101.38 | 983,600 | — | — |
| 2025-10-14 | $45.43 | $102.30 | 1,019,500 | — | — |
| 2025-10-13 | $45.13 | $101.63 | 1,021,500 | — | — |
| 2025-10-10 | $44.82 | $100.93 | 1,564,500 | — | — |
| 2025-10-09 | $45.15 | $101.67 | 1,334,000 | — | — |
| 2025-10-08 | $45.84 | $103.22 | 1,297,800 | — | — |
| 2025-10-07 | $45.44 | $102.32 | 1,040,000 | — | — |
| 2025-10-06 | $46.41 | $104.51 | 1,897,600 | — | — |
| 2025-10-03 | $46.41 | $104.51 | 1,064,800 | — | — |
| 2025-10-02 | $46.61 | $104.96 | 1,742,500 | — | — |
| 2025-10-01 | $47.07 | $105.99 | 1,752,400 | — | — |
| 2025-09-30 | $47.76 | $107.55 | 1,507,300 | — | — |
| 2025-09-29 | $47.13 | $106.13 | 876,400 | — | — |
| 2025-09-26 | $46.83 | $105.45 | 1,028,600 | — | — |
| 2025-09-25 | $46.28 | $104.22 | 913,100 | — | — |
| 2025-09-24 | $46.37 | $104.42 | 860,400 | — | — |
| 2025-09-23 | $46.47 | $104.64 | 815,500 | — | — |
| 2025-09-22 | $47.08 | $106.02 | 756,500 | — | — |
| 2025-09-19 | $47.03 | $105.90 | 1,170,300 | — | — |
| 2025-09-18 | $47.61 | $107.21 | 1,961,900 | — | — |
| 2025-09-17 | $47.09 | $106.04 | 1,018,800 | — | — |
| 2025-09-16 | $46.69 | $105.14 | 1,059,800 | — | — |
| 2025-09-15 | $46.86 | $105.52 | 1,846,400 | — | — |
| 2025-09-12 | $46.50 | $104.71 | 1,045,300 | — | — |
| 2025-09-11 | $46.33 | $104.33 | 1,442,000 | — | — |
| 2025-09-10 | $45.13 | $101.63 | 2,272,600 | — | — |
| 2025-09-09 | $47.19 | $106.26 | 887,600 | — | — |
| 2025-09-08 | $47.31 | $106.53 | 1,197,200 | — | — |
| 2025-09-05 | $47.05 | $105.95 | 1,524,700 | — | — |
| 2025-09-04 | $46.80 | $105.39 | 1,991,800 | — | — |
| 2025-09-03 | $45.82 | $103.18 | 1,405,100 | — | — |
| 2025-09-02 | $45.44 | $102.32 | 2,777,800 | — | — |
| 2025-08-29 | $46.67 | $105.09 | 1,853,500 | — | — |
| 2025-08-28 | $46.96 | $105.75 | 2,261,700 | — | — |
| 2025-08-27 | $47.87 | $107.80 | 1,815,700 | — | — |
| 2025-08-26 | $47.86 | $107.77 | 1,283,700 | — | — |
| 2025-08-25 | $47.79 | $107.62 | 1,056,000 | — | — |
| 2025-08-22 | $48.44 | $109.08 | 1,426,800 | — | — |
| 2025-08-21 | $48.19 | $108.52 | 1,029,300 | — | — |
| 2025-08-20 | $48.69 | $109.64 | 2,027,700 | — | — |
| 2025-08-19 | $47.79 | $107.62 | 1,680,600 | — | — |
| 2025-08-18 | $47.82 | $107.68 | 1,306,500 | — | — |
| 2025-08-15 | $47.96 | $108.00 | 1,418,200 | — | — |
| 2025-08-14 | $47.69 | $107.39 | 1,213,100 | — | — |
| 2025-08-13 | $47.77 | $107.57 | 1,992,500 | — | — |
| 2025-08-12 | $47.83 | $107.71 | 1,243,700 | — | — |
| 2025-08-11 | $48.04 | $108.18 | 1,092,600 | — | — |
| 2025-08-08 | $48.00 | $108.09 | 1,270,400 | — | — |
| 2025-08-07 | $49.32 | $110.47 | 1,403,800 | — | — |
| 2025-08-06 | $48.81 | $109.33 | 4,009,000 | — | — |
| 2025-08-05 | $50.59 | $113.31 | 1,652,300 | — | — |
| 2025-08-04 | $51.97 | $116.40 | 1,269,500 | — | — |
| 2025-08-01 | $51.59 | $115.55 | 1,259,200 | — | — |
| 2025-07-31 | $51.89 | $116.23 | 1,394,900 | — | — |
| 2025-07-30 | $51.78 | $115.98 | 1,226,600 | — | — |
| 2025-07-29 | $51.92 | $116.29 | 1,237,700 | — | — |
| 2025-07-28 | $51.77 | $115.96 | 1,299,200 | — | — |
| 2025-07-25 | $52.73 | $118.11 | 1,213,600 | — | — |
| 2025-07-24 | $53.71 | $120.30 | 1,384,200 | — | — |
| 2025-07-23 | $53.09 | $118.91 | 1,204,500 | — | — |
| 2025-07-22 | $52.68 | $117.99 | 1,069,100 | — | — |
| 2025-07-21 | $52.63 | $117.88 | 547,000 | — | — |
| 2025-07-18 | $52.90 | $118.49 | 814,900 | — | — |
| 2025-07-17 | $53.47 | $119.76 | 730,100 | — | — |
| 2025-07-16 | $53.75 | $120.39 | 1,934,500 | — | — |
| 2025-07-15 | $53.18 | $119.11 | 872,800 | — | — |
| 2025-07-14 | $53.87 | $120.66 | 1,091,400 | — | — |
| 2025-07-11 | $53.62 | $120.10 | 1,234,300 | — | — |
| 2025-07-10 | $54.19 | $121.38 | 834,000 | — | — |
| 2025-07-09 | $53.62 | $120.10 | 666,400 | — | — |
| 2025-07-08 | $53.55 | $119.94 | 942,400 | — | — |
| 2025-07-07 | $53.44 | $119.70 | 872,100 | — | — |
| 2025-07-03 | $53.19 | $119.14 | 604,700 | — | — |
| 2025-07-02 | $52.64 | $117.90 | 1,251,900 | — | — |
| 2025-07-01 | $53.91 | $120.75 | 907,000 | — | — |
| 2025-06-30 | $54.34 | $121.71 | 950,100 | — | — |
| 2025-06-27 | $53.80 | $120.50 | 776,800 | — | — |
| 2025-06-26 | $53.31 | $119.41 | 749,600 | — | — |
| 2025-06-25 | $53.07 | $118.87 | 952,900 | — | — |
| 2025-06-24 | $53.31 | $119.41 | 767,400 | — | — |
| 2025-06-23 | $53.11 | $118.96 | 997,600 | — | — |
| 2025-06-20 | $52.11 | $116.72 | 734,700 | — | — |
| 2025-06-18 | $52.31 | $117.17 | 702,000 | — | — |
| 2025-06-17 | $52.49 | $117.57 | 835,500 | — | — |
| 2025-06-16 | $53.30 | $119.38 | 1,098,400 | — | — |
| 2025-06-13 | $52.76 | $118.17 | 532,500 | — | — |
| 2025-06-12 | $53.26 | $119.29 | 668,600 | — | — |
| 2025-06-11 | $52.97 | $118.64 | 655,500 | — | — |
| 2025-06-10 | $52.97 | $118.64 | 752,200 | — | — |
| 2025-06-09 | $53.03 | $118.78 | 696,200 | — | — |
| 2025-06-06 | $53.68 | $120.23 | 853,000 | — | — |
| 2025-06-05 | $53.80 | $120.50 | 2,057,400 | — | — |
| 2025-06-04 | $54.36 | $121.76 | 1,378,400 | — | — |
| 2025-06-03 | $54.06 | $121.09 | 1,029,700 | — | — |
| 2025-06-02 | $54.57 | $122.23 | 717,200 | — | — |
| 2025-05-30 | $53.92 | $120.77 | 1,023,300 | — | — |
| 2025-05-29 | $53.93 | $120.79 | 1,096,600 | — | — |
| 2025-05-28 | $55.05 | $123.30 | 2,376,000 | — | — |
| 2025-05-27 | $55.66 | $124.67 | 782,500 | — | — |
| 2025-05-23 | $55.44 | $124.18 | 873,700 | — | — |
| 2025-05-22 | $54.98 | $123.15 | 601,800 | — | — |
| 2025-05-21 | $55.10 | $123.41 | 728,900 | — | — |
| 2025-05-20 | $54.99 | $123.17 | 445,300 | — | — |
| 2025-05-19 | $55.03 | $123.26 | 499,200 | — | — |
| 2025-05-16 | $54.57 | $122.23 | 432,300 | — | — |
| 2025-05-15 | $54.04 | $121.04 | 717,800 | — | — |
| 2025-05-14 | $53.06 | $118.85 | 562,900 | — | — |
| 2025-05-13 | $52.40 | $117.37 | 969,100 | — | — |
| 2025-05-12 | $51.83 | $116.09 | 1,256,500 | — | — |
| 2025-05-09 | $53.85 | $120.62 | 655,100 | — | — |
| 2025-05-08 | $54.06 | $119.83 | 656,700 | — | — |
| 2025-05-07 | $54.87 | $121.63 | 762,700 | — | — |
| 2025-05-06 | $54.93 | $121.76 | 563,900 | — | — |
| 2025-05-05 | $55.04 | $122.01 | 415,300 | — | — |
| 2025-05-02 | $55.02 | $121.96 | 1,144,200 | — | — |
| 2025-05-01 | $54.08 | $119.88 | 768,800 | — | — |
| 2025-04-30 | $54.63 | $121.10 | 1,087,900 | — | — |
| 2025-04-29 | $53.79 | $119.23 | 684,200 | — | — |
| 2025-04-28 | $53.36 | $118.28 | 746,900 | — | — |
| 2025-04-25 | $53.55 | $118.70 | 518,400 | — | — |
| 2025-04-24 | $53.17 | $117.86 | 539,800 | — | — |
| 2025-04-23 | $52.70 | $116.82 | 902,400 | — | — |
| 2025-04-22 | $53.10 | $117.71 | 1,299,900 | — | — |
| 2025-04-21 | $52.07 | $115.42 | 994,600 | — | — |
| 2025-04-17 | $52.20 | $115.71 | 718,500 | — | — |
| 2025-04-16 | $51.20 | $113.49 | 755,800 | — | — |
| 2025-04-15 | $51.51 | $114.18 | 718,800 | — | — |
| 2025-04-14 | $50.12 | $111.10 | 948,500 | — | — |
| 2025-04-11 | $49.12 | $108.88 | 1,831,800 | — | — |
| 2025-04-10 | $49.02 | $108.66 | 1,334,900 | — | — |
| 2025-04-09 | $48.54 | $107.60 | 1,317,900 | — | — |
| 2025-04-08 | $45.31 | $100.44 | 985,700 | — | — |
| 2025-04-07 | $45.53 | $100.93 | 1,432,100 | — | — |
| 2025-04-04 | $48.16 | $106.76 | 1,321,700 | — | — |
| 2025-04-03 | $51.44 | $114.03 | 634,800 | — | — |
| 2025-04-02 | $50.98 | $113.01 | 449,600 | — | — |
| 2025-04-01 | $50.67 | $112.32 | 402,600 | — | — |
| 2025-03-31 | $50.41 | $111.74 | 429,600 | — | — |
| 2025-03-28 | $50.16 | $111.19 | 561,000 | — | — |
| 2025-03-27 | $50.07 | $110.99 | 526,000 | — | — |
| 2025-03-26 | $49.97 | $110.77 | 585,700 | — | — |
| 2025-03-25 | $50.40 | $111.72 | 344,200 | — | — |
| 2025-03-24 | $49.81 | $110.41 | 481,300 | — | — |
| 2025-03-21 | $50.01 | $110.86 | 605,300 | — | — |
| 2025-03-20 | $49.89 | $110.59 | 675,500 | — | — |
| 2025-03-19 | $49.35 | $109.39 | 438,500 | — | — |
| 2025-03-18 | $48.99 | $108.59 | 485,900 | — | — |
| 2025-03-17 | $49.60 | $109.95 | 487,000 | — | — |
| 2025-03-14 | $48.93 | $108.46 | 927,800 | — | — |
| 2025-03-13 | $47.81 | $105.98 | 917,600 | — | — |
| 2025-03-12 | $47.73 | $105.80 | 752,600 | — | — |
| 2025-03-11 | $47.20 | $104.63 | 724,700 | — | — |
| 2025-03-10 | $47.32 | $104.89 | 599,400 | — | — |
| 2025-03-07 | $48.10 | $106.62 | 527,000 | — | — |
| 2025-03-06 | $47.24 | $104.72 | 740,800 | — | — |
| 2025-03-05 | $48.54 | $107.60 | 636,800 | — | — |
| 2025-03-04 | $48.98 | $108.57 | 929,800 | — | — |
| 2025-03-03 | $48.51 | $107.53 | 607,100 | — | — |
| 2025-02-28 | $48.37 | $107.22 | 563,100 | — | — |
| 2025-02-27 | $47.61 | $105.54 | 754,800 | — | — |
| 2025-02-26 | $48.25 | $106.95 | 822,100 | — | — |
| 2025-02-25 | $49.70 | $110.17 | 556,200 | — | — |
| 2025-02-24 | $49.19 | $109.04 | 595,200 | — | — |
| 2025-02-21 | $49.29 | $109.26 | 778,700 | — | — |
| 2025-02-20 | $50.41 | $111.74 | 608,200 | — | — |
| 2025-02-19 | $50.52 | $111.99 | 780,700 | — | — |
| 2025-02-18 | $50.89 | $112.81 | 432,600 | — | — |
| 2025-02-14 | $51.07 | $113.21 | 676,800 | — | — |
| 2025-02-13 | $51.91 | $115.07 | 514,600 | — | — |
| 2025-02-12 | $51.44 | $114.03 | 695,300 | — | — |
| 2025-02-11 | $51.33 | $113.78 | 473,500 | — | — |
| 2025-02-10 | $50.56 | $112.08 | 365,900 | — | — |
| 2025-02-07 | $49.99 | $110.81 | 519,800 | — | — |
| 2025-02-06 | $50.40 | $111.72 | 477,600 | — | — |
| 2025-02-05 | $50.77 | $112.54 | 409,700 | — | — |
| 2025-02-04 | $49.86 | $110.52 | 479,500 | — | — |
| 2025-02-03 | $49.85 | $110.50 | 565,500 | — | — |
| 2025-01-31 | $49.89 | $110.59 | 724,000 | — | — |
| 2025-01-30 | $50.35 | $111.61 | 496,700 | — | — |
| 2025-01-29 | $49.24 | $109.15 | 541,900 | — | — |
| 2025-01-28 | $49.40 | $109.50 | 930,700 | — | — |
| 2025-01-27 | $49.12 | $108.88 | 1,483,200 | — | — |
| 2025-01-24 | $48.85 | $108.28 | 788,900 | — | — |
| 2025-01-23 | $49.39 | $109.48 | 462,300 | — | — |
| 2025-01-22 | $49.26 | $109.19 | 508,000 | — | — |
| 2025-01-21 | $49.55 | $109.84 | 728,100 | — | — |
| 2025-01-17 | $48.17 | $106.78 | 456,000 | — | — |
| 2025-01-16 | $47.91 | $106.20 | 605,800 | — | — |
| 2025-01-15 | $47.06 | $104.32 | 360,300 | — | — |
| 2025-01-14 | $46.08 | $102.14 | 437,500 | — | — |
| 2025-01-13 | $45.90 | $101.75 | 447,000 | — | — |
| 2025-01-10 | $46.37 | $102.79 | 651,700 | — | — |
| 2025-01-08 | $46.77 | $103.67 | 528,900 | — | — |
| 2025-01-07 | $45.98 | $101.92 | 600,400 | — | — |
| 2025-01-06 | $45.65 | $101.19 | 504,500 | — | — |
| 2025-01-03 | $45.43 | $100.70 | 384,400 | — | — |
| 2025-01-02 | $45.34 | $100.50 | 441,600 | — | — |