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
- 1993-12-13 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 | $41.64 | $51.38 | 1,063,000 | — | — |
| 2025-12-30 | $42.19 | $52.06 | 632,300 | — | — |
| 2025-12-29 | $42.60 | $52.57 | 828,700 | — | — |
| 2025-12-26 | $43.04 | $53.11 | 511,500 | — | — |
| 2025-12-24 | $42.76 | $52.76 | 371,500 | — | — |
| 2025-12-23 | $42.71 | $52.70 | 927,200 | — | — |
| 2025-12-22 | $43.67 | $53.89 | 1,025,900 | — | — |
| 2025-12-19 | $43.05 | $53.12 | 1,836,800 | — | — |
| 2025-12-18 | $42.90 | $52.94 | 1,317,700 | — | — |
| 2025-12-17 | $42.89 | $52.92 | 1,124,400 | — | — |
| 2025-12-16 | $43.73 | $53.96 | 670,600 | — | — |
| 2025-12-15 | $44.15 | $54.48 | 1,081,100 | — | — |
| 2025-12-12 | $43.61 | $53.55 | 1,209,900 | — | — |
| 2025-12-11 | $44.44 | $54.57 | 1,019,500 | — | — |
| 2025-12-10 | $43.72 | $53.69 | 1,463,400 | — | — |
| 2025-12-09 | $43.57 | $53.50 | 969,600 | — | — |
| 2025-12-08 | $43.08 | $52.90 | 729,400 | — | — |
| 2025-12-05 | $43.88 | $53.88 | 875,700 | — | — |
| 2025-12-04 | $43.09 | $52.91 | 832,000 | — | — |
| 2025-12-03 | $44.11 | $54.17 | 1,523,900 | — | — |
| 2025-12-02 | $41.70 | $51.21 | 876,100 | — | — |
| 2025-12-01 | $42.93 | $52.72 | 872,100 | — | — |
| 2025-11-28 | $41.78 | $51.31 | 418,400 | — | — |
| 2025-11-26 | $41.88 | $51.43 | 908,700 | — | — |
| 2025-11-25 | $41.55 | $51.02 | 1,439,800 | — | — |
| 2025-11-24 | $40.65 | $49.92 | 952,700 | — | — |
| 2025-11-21 | $39.74 | $48.80 | 1,124,100 | — | — |
| 2025-11-20 | $37.88 | $46.52 | 765,200 | — | — |
| 2025-11-19 | $37.17 | $45.64 | 658,400 | — | — |
| 2025-11-18 | $37.17 | $45.64 | 742,800 | — | — |
| 2025-11-17 | $36.98 | $45.41 | 726,000 | — | — |
| 2025-11-14 | $37.92 | $46.57 | 692,000 | — | — |
| 2025-11-13 | $38.19 | $46.90 | 818,500 | — | — |
| 2025-11-12 | $38.84 | $47.70 | 1,027,200 | — | — |
| 2025-11-11 | $38.87 | $47.73 | 1,126,400 | — | — |
| 2025-11-10 | $37.71 | $46.31 | 1,257,400 | — | — |
| 2025-11-07 | $38.21 | $46.92 | 1,315,000 | — | — |
| 2025-11-06 | $38.38 | $47.13 | 2,273,400 | — | — |
| 2025-11-05 | $37.32 | $45.83 | 4,047,900 | — | — |
| 2025-11-04 | $32.84 | $40.33 | 2,463,100 | — | — |
| 2025-11-03 | $32.80 | $40.28 | 2,088,500 | — | — |
| 2025-10-31 | $33.91 | $41.64 | 1,309,200 | — | — |
| 2025-10-30 | $34.34 | $42.17 | 1,535,200 | — | — |
| 2025-10-29 | $34.42 | $42.27 | 1,112,000 | — | — |
| 2025-10-28 | $34.92 | $42.88 | 947,100 | — | — |
| 2025-10-27 | $35.44 | $43.52 | 1,252,500 | — | — |
| 2025-10-24 | $35.63 | $43.75 | 1,072,000 | — | — |
| 2025-10-23 | $35.62 | $43.74 | 968,800 | — | — |
| 2025-10-22 | $34.48 | $42.34 | 1,140,000 | — | — |
| 2025-10-21 | $34.99 | $42.97 | 1,626,300 | — | — |
| 2025-10-20 | $34.96 | $42.93 | 1,031,700 | — | — |
| 2025-10-17 | $35.00 | $42.98 | 1,000,600 | — | — |
| 2025-10-16 | $34.99 | $42.97 | 1,253,600 | — | — |
| 2025-10-15 | $35.34 | $43.40 | 1,331,700 | — | — |
| 2025-10-14 | $34.96 | $42.93 | 1,113,300 | — | — |
| 2025-10-13 | $34.32 | $42.15 | 1,239,100 | — | — |
| 2025-10-10 | $32.25 | $39.60 | 1,501,200 | — | — |
| 2025-10-09 | $33.99 | $41.74 | 1,332,900 | — | — |
| 2025-10-08 | $34.15 | $41.94 | 857,800 | — | — |
| 2025-10-07 | $33.23 | $40.81 | 1,096,800 | — | — |
| 2025-10-06 | $33.70 | $41.38 | 1,178,800 | — | — |
| 2025-10-03 | $34.43 | $42.28 | 1,196,300 | — | — |
| 2025-10-02 | $34.25 | $42.06 | 925,100 | — | — |
| 2025-10-01 | $34.29 | $42.11 | 1,380,100 | — | — |
| 2025-09-30 | $33.48 | $41.11 | 1,666,200 | — | — |
| 2025-09-29 | $33.89 | $41.62 | 1,234,300 | — | — |
| 2025-09-26 | $33.77 | $41.47 | 1,205,700 | — | — |
| 2025-09-25 | $32.70 | $40.16 | 1,298,900 | — | — |
| 2025-09-24 | $32.82 | $40.30 | 969,300 | — | — |
| 2025-09-23 | $32.93 | $40.44 | 2,475,200 | — | — |
| 2025-09-22 | $33.16 | $40.72 | 2,970,100 | — | — |
| 2025-09-19 | $32.02 | $39.32 | 4,344,300 | — | — |
| 2025-09-18 | $32.70 | $40.16 | 1,395,000 | — | — |
| 2025-09-17 | $32.49 | $39.90 | 1,777,500 | — | — |
| 2025-09-16 | $31.53 | $38.72 | 1,180,800 | — | — |
| 2025-09-15 | $31.37 | $38.52 | 1,891,500 | — | — |
| 2025-09-12 | $31.15 | $38.25 | 1,944,800 | — | — |
| 2025-09-11 | $31.79 | $38.78 | 1,996,400 | — | — |
| 2025-09-10 | $30.50 | $37.21 | 1,584,500 | — | — |
| 2025-09-09 | $30.28 | $36.94 | 1,477,500 | — | — |
| 2025-09-08 | $30.50 | $37.21 | 1,322,400 | — | — |
| 2025-09-05 | $30.32 | $36.99 | 1,443,000 | — | — |
| 2025-09-04 | $30.12 | $36.74 | 1,667,800 | — | — |
| 2025-09-03 | $29.11 | $35.51 | 1,159,600 | — | — |
| 2025-09-02 | $29.43 | $35.90 | 1,305,100 | — | — |
| 2025-08-29 | $29.04 | $35.43 | 1,101,600 | — | — |
| 2025-08-28 | $29.18 | $35.60 | 1,272,600 | — | — |
| 2025-08-27 | $29.38 | $35.84 | 1,462,400 | — | — |
| 2025-08-26 | $28.14 | $34.33 | 1,617,500 | — | — |
| 2025-08-25 | $28.03 | $34.19 | 1,173,500 | — | — |
| 2025-08-22 | $28.54 | $34.82 | 1,449,900 | — | — |
| 2025-08-21 | $27.13 | $33.10 | 1,353,400 | — | — |
| 2025-08-20 | $26.60 | $32.45 | 1,089,500 | — | — |
| 2025-08-19 | $27.04 | $32.99 | 1,089,600 | — | — |
| 2025-08-18 | $26.92 | $32.84 | 1,017,600 | — | — |
| 2025-08-15 | $27.01 | $32.95 | 1,107,700 | — | — |
| 2025-08-14 | $26.74 | $32.62 | 1,348,400 | — | — |
| 2025-08-13 | $27.33 | $33.34 | 1,990,500 | — | — |
| 2025-08-12 | $26.10 | $31.84 | 1,768,700 | — | — |
| 2025-08-11 | $24.61 | $30.02 | 1,480,500 | — | — |
| 2025-08-08 | $25.44 | $31.03 | 1,754,900 | — | — |
| 2025-08-07 | $25.65 | $31.29 | 1,791,800 | — | — |
| 2025-08-06 | $25.85 | $31.53 | 1,812,800 | — | — |
| 2025-08-05 | $25.10 | $30.62 | 1,428,700 | — | — |
| 2025-08-04 | $25.10 | $30.62 | 2,354,000 | — | — |
| 2025-08-01 | $23.52 | $28.69 | 2,940,400 | — | — |
| 2025-07-31 | $24.01 | $29.29 | 3,351,000 | — | — |
| 2025-07-30 | $23.87 | $29.12 | 3,727,400 | — | — |
| 2025-07-29 | $26.32 | $32.11 | 2,191,900 | — | — |
| 2025-07-28 | $27.00 | $32.94 | 1,466,000 | — | — |
| 2025-07-25 | $26.87 | $32.78 | 1,075,300 | — | — |
| 2025-07-24 | $26.18 | $31.94 | 1,116,200 | — | — |
| 2025-07-23 | $27.00 | $32.94 | 951,100 | — | — |
| 2025-07-22 | $27.14 | $33.11 | 1,370,800 | — | — |
| 2025-07-21 | $26.07 | $31.80 | 1,439,300 | — | — |
| 2025-07-18 | $26.47 | $32.29 | 1,600,500 | — | — |
| 2025-07-17 | $26.13 | $31.88 | 2,362,500 | — | — |
| 2025-07-16 | $24.58 | $29.98 | 1,627,000 | — | — |
| 2025-07-15 | $23.99 | $29.27 | 1,314,100 | — | — |
| 2025-07-14 | $24.84 | $30.30 | 1,017,900 | — | — |
| 2025-07-11 | $25.52 | $31.13 | 786,600 | — | — |
| 2025-07-10 | $26.01 | $31.73 | 974,000 | — | — |
| 2025-07-09 | $25.51 | $31.12 | 935,700 | — | — |
| 2025-07-08 | $25.59 | $31.22 | 2,053,800 | — | — |
| 2025-07-07 | $25.00 | $30.50 | 1,215,300 | — | — |
| 2025-07-03 | $25.98 | $31.69 | 628,700 | — | — |
| 2025-07-02 | $26.04 | $31.77 | 2,009,400 | — | — |
| 2025-07-01 | $25.20 | $30.74 | 1,742,600 | — | — |
| 2025-06-30 | $23.98 | $29.25 | 1,234,800 | — | — |
| 2025-06-27 | $24.56 | $29.96 | 3,969,900 | — | — |
| 2025-06-26 | $23.83 | $29.07 | 972,900 | — | — |
| 2025-06-25 | $23.35 | $28.48 | 1,062,400 | — | — |
| 2025-06-24 | $23.88 | $29.13 | 977,500 | — | — |
| 2025-06-23 | $23.93 | $29.19 | 1,275,000 | — | — |
| 2025-06-20 | $23.11 | $28.19 | 2,005,900 | — | — |
| 2025-06-18 | $23.25 | $28.36 | 768,000 | — | — |
| 2025-06-17 | $23.50 | $28.67 | 966,100 | — | — |
| 2025-06-16 | $24.23 | $29.56 | 1,427,300 | — | — |
| 2025-06-13 | $23.02 | $28.08 | 1,395,000 | — | — |
| 2025-06-12 | $24.14 | $29.45 | 1,112,400 | — | — |
| 2025-06-11 | $24.55 | $29.95 | 1,660,800 | — | — |
| 2025-06-10 | $25.96 | $31.67 | 2,235,500 | — | — |
| 2025-06-09 | $26.10 | $31.84 | 1,857,100 | — | — |
| 2025-06-06 | $24.96 | $30.19 | 1,113,800 | — | — |
| 2025-06-05 | $24.67 | $29.84 | 1,306,300 | — | — |
| 2025-06-04 | $24.67 | $29.84 | 922,200 | — | — |
| 2025-06-03 | $24.80 | $30.00 | 1,154,100 | — | — |
| 2025-06-02 | $24.25 | $29.33 | 1,176,900 | — | — |
| 2025-05-30 | $24.65 | $29.82 | 1,946,400 | — | — |
| 2025-05-29 | $25.37 | $30.69 | 1,323,900 | — | — |
| 2025-05-28 | $25.61 | $30.98 | 991,200 | — | — |
| 2025-05-27 | $26.20 | $31.69 | 1,193,600 | — | — |
| 2025-05-23 | $24.55 | $29.70 | 874,200 | — | — |
| 2025-05-22 | $25.07 | $30.33 | 1,243,400 | — | — |
| 2025-05-21 | $24.69 | $29.87 | 1,382,700 | — | — |
| 2025-05-20 | $26.49 | $32.04 | 1,168,900 | — | — |
| 2025-05-19 | $25.77 | $31.17 | 1,503,700 | — | — |
| 2025-05-16 | $26.18 | $31.67 | 1,813,200 | — | — |
| 2025-05-15 | $26.54 | $32.10 | 3,058,600 | — | — |
| 2025-05-14 | $26.17 | $31.66 | 2,367,900 | — | — |
| 2025-05-13 | $26.75 | $32.36 | 3,003,600 | — | — |
| 2025-05-12 | $26.41 | $31.95 | 3,767,500 | — | — |
| 2025-05-09 | $22.98 | $27.80 | 2,093,100 | — | — |
| 2025-05-08 | $23.85 | $28.85 | 2,829,700 | — | — |
| 2025-05-07 | $23.42 | $28.33 | 3,356,500 | — | — |
| 2025-05-06 | $20.13 | $24.35 | 2,602,500 | — | — |
| 2025-05-05 | $20.68 | $25.02 | 1,851,500 | — | — |
| 2025-05-02 | $21.09 | $25.51 | 1,396,200 | — | — |
| 2025-05-01 | $20.89 | $25.27 | 1,438,700 | — | — |
| 2025-04-30 | $21.00 | $25.40 | 1,334,900 | — | — |
| 2025-04-29 | $20.97 | $25.37 | 946,000 | — | — |
| 2025-04-28 | $20.92 | $25.31 | 977,300 | — | — |
| 2025-04-25 | $20.80 | $25.16 | 793,100 | — | — |
| 2025-04-24 | $21.16 | $25.60 | 1,524,600 | — | — |
| 2025-04-23 | $20.47 | $24.76 | 2,719,700 | — | — |
| 2025-04-22 | $20.51 | $24.81 | 3,129,100 | — | — |
| 2025-04-21 | $19.99 | $24.18 | 2,986,600 | — | — |
| 2025-04-17 | $19.90 | $24.07 | 1,468,200 | — | — |
| 2025-04-16 | $19.54 | $23.64 | 1,174,000 | — | — |
| 2025-04-15 | $20.25 | $24.50 | 1,716,900 | — | — |
| 2025-04-14 | $21.01 | $25.41 | 1,902,100 | — | — |
| 2025-04-11 | $20.80 | $25.16 | 1,915,000 | — | — |
| 2025-04-10 | $21.18 | $25.62 | 2,411,100 | — | — |
| 2025-04-09 | $22.14 | $26.78 | 5,188,400 | — | — |
| 2025-04-08 | $20.04 | $24.24 | 3,534,800 | — | — |
| 2025-04-07 | $22.26 | $26.93 | 2,302,400 | — | — |
| 2025-04-04 | $24.10 | $29.15 | 3,510,800 | — | — |
| 2025-04-03 | $23.65 | $28.61 | 4,072,700 | — | — |
| 2025-04-02 | $28.28 | $34.21 | 1,662,300 | — | — |
| 2025-04-01 | $27.42 | $33.17 | 1,989,900 | — | — |
| 2025-03-31 | $26.64 | $32.22 | 2,062,600 | — | — |
| 2025-03-28 | $26.65 | $32.24 | 1,689,800 | — | — |
| 2025-03-27 | $27.10 | $32.78 | 1,429,700 | — | — |
| 2025-03-26 | $27.37 | $33.11 | 1,463,000 | — | — |
| 2025-03-25 | $27.26 | $32.97 | 1,524,300 | — | — |
| 2025-03-24 | $27.43 | $33.18 | 2,039,300 | — | — |
| 2025-03-21 | $25.03 | $30.28 | 4,421,700 | — | — |
| 2025-03-20 | $26.00 | $31.45 | 2,040,400 | — | — |
| 2025-03-19 | $25.52 | $30.87 | 1,871,000 | — | — |
| 2025-03-18 | $25.31 | $30.62 | 1,553,100 | — | — |
| 2025-03-17 | $25.76 | $31.16 | 2,173,700 | — | — |
| 2025-03-14 | $25.30 | $30.60 | 2,525,900 | — | — |
| 2025-03-13 | $25.68 | $31.06 | 2,325,400 | — | — |
| 2025-03-12 | $25.86 | $31.28 | 1,639,800 | — | — |
| 2025-03-11 | $26.66 | $32.25 | 1,504,200 | — | — |
| 2025-03-10 | $28.00 | $33.87 | 1,461,500 | — | — |
| 2025-03-07 | $28.89 | $34.69 | 1,184,800 | — | — |
| 2025-03-06 | $29.43 | $35.34 | 1,386,700 | — | — |
| 2025-03-05 | $29.01 | $34.84 | 1,316,500 | — | — |
| 2025-03-04 | $29.45 | $35.36 | 2,364,100 | — | — |
| 2025-03-03 | $30.45 | $36.57 | 1,635,000 | — | — |
| 2025-02-28 | $32.79 | $39.38 | 1,567,700 | — | — |
| 2025-02-27 | $33.22 | $39.89 | 2,331,900 | — | — |
| 2025-02-26 | $34.84 | $41.84 | 2,563,400 | — | — |
| 2025-02-25 | $37.89 | $45.50 | 1,419,700 | — | — |
| 2025-02-24 | $38.53 | $46.27 | 1,111,300 | — | — |
| 2025-02-21 | $38.23 | $45.91 | 721,600 | — | — |
| 2025-02-20 | $38.70 | $46.47 | 489,100 | — | — |
| 2025-02-19 | $39.30 | $47.19 | 518,900 | — | — |
| 2025-02-18 | $39.70 | $47.67 | 898,900 | — | — |
| 2025-02-14 | $39.63 | $47.59 | 750,000 | — | — |
| 2025-02-13 | $39.67 | $47.64 | 1,010,600 | — | — |
| 2025-02-12 | $37.63 | $45.19 | 643,600 | — | — |
| 2025-02-11 | $38.24 | $45.92 | 721,600 | — | — |
| 2025-02-10 | $37.73 | $45.31 | 1,042,900 | — | — |
| 2025-02-07 | $37.19 | $44.66 | 945,400 | — | — |
| 2025-02-06 | $37.60 | $45.15 | 658,200 | — | — |
| 2025-02-05 | $37.60 | $45.15 | 671,700 | — | — |
| 2025-02-04 | $37.29 | $44.78 | 1,428,600 | — | — |
| 2025-02-03 | $38.32 | $46.02 | 1,162,200 | — | — |
| 2025-01-31 | $41.05 | $49.29 | 726,200 | — | — |
| 2025-01-30 | $41.87 | $50.28 | 459,700 | — | — |
| 2025-01-29 | $41.32 | $49.62 | 396,800 | — | — |
| 2025-01-28 | $41.51 | $49.85 | 487,600 | — | — |
| 2025-01-27 | $41.23 | $49.51 | 939,500 | — | — |
| 2025-01-24 | $41.50 | $49.83 | 558,900 | — | — |
| 2025-01-23 | $41.98 | $50.41 | 574,700 | — | — |
| 2025-01-22 | $41.75 | $50.13 | 521,700 | — | — |
| 2025-01-21 | $42.12 | $50.58 | 676,200 | — | — |
| 2025-01-17 | $41.12 | $49.38 | 617,000 | — | — |
| 2025-01-16 | $40.80 | $48.99 | 628,300 | — | — |
| 2025-01-15 | $41.19 | $49.46 | 589,000 | — | — |
| 2025-01-14 | $40.84 | $49.04 | 611,600 | — | — |
| 2025-01-13 | $40.26 | $48.35 | 593,400 | — | — |
| 2025-01-10 | $40.92 | $49.14 | 827,000 | — | — |
| 2025-01-08 | $41.19 | $49.46 | 473,500 | — | — |
| 2025-01-07 | $41.56 | $49.91 | 488,700 | — | — |
| 2025-01-06 | $42.15 | $50.62 | 530,200 | — | — |
| 2025-01-03 | $41.91 | $50.33 | 757,900 | — | — |
| 2025-01-02 | $41.96 | $50.39 | 655,600 | — | — |