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
- 1993-05-28 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 | $33.37 | $216.06 | 663,300 | — | — |
| 2025-12-30 | $34.06 | $220.52 | 677,500 | — | — |
| 2025-12-29 | $33.92 | $219.62 | 497,400 | — | — |
| 2025-12-26 | $33.99 | $220.07 | 369,000 | — | — |
| 2025-12-24 | $34.28 | $221.95 | 187,500 | — | — |
| 2025-12-23 | $34.06 | $220.52 | 662,700 | — | — |
| 2025-12-22 | $34.34 | $222.34 | 779,300 | — | — |
| 2025-12-19 | $34.26 | $221.82 | 1,635,900 | — | — |
| 2025-12-18 | $34.37 | $222.53 | 875,800 | — | — |
| 2025-12-17 | $34.27 | $221.88 | 699,500 | — | — |
| 2025-12-16 | $33.87 | $219.29 | 1,105,600 | — | — |
| 2025-12-15 | $34.00 | $220.13 | 671,100 | — | — |
| 2025-12-12 | $33.60 | $217.54 | 769,000 | — | — |
| 2025-12-11 | $33.29 | $215.54 | 815,400 | — | — |
| 2025-12-10 | $33.05 | $213.98 | 779,100 | — | — |
| 2025-12-09 | $32.79 | $212.30 | 787,100 | — | — |
| 2025-12-08 | $32.16 | $208.22 | 1,283,100 | — | — |
| 2025-12-05 | $32.09 | $207.77 | 737,700 | — | — |
| 2025-12-04 | $32.26 | $208.87 | 739,300 | — | — |
| 2025-12-03 | $32.81 | $212.43 | 648,000 | — | — |
| 2025-12-02 | $32.88 | $212.88 | 447,200 | — | — |
| 2025-12-01 | $33.49 | $216.83 | 556,500 | — | — |
| 2025-11-28 | $33.58 | $217.42 | 258,900 | — | — |
| 2025-11-26 | $33.60 | $217.54 | 995,600 | — | — |
| 2025-11-25 | $33.57 | $217.35 | 815,100 | — | — |
| 2025-11-24 | $33.19 | $214.89 | 782,300 | — | — |
| 2025-11-21 | $33.48 | $216.77 | 861,800 | — | — |
| 2025-11-20 | $32.87 | $212.82 | 516,200 | — | — |
| 2025-11-19 | $32.64 | $211.33 | 639,400 | — | — |
| 2025-11-18 | $33.21 | $215.02 | 437,500 | — | — |
| 2025-11-17 | $32.95 | $213.34 | 474,800 | — | — |
| 2025-11-14 | $33.93 | $219.68 | 466,500 | — | — |
| 2025-11-13 | $33.82 | $218.97 | 560,700 | — | — |
| 2025-11-12 | $34.42 | $222.85 | 790,100 | — | — |
| 2025-11-11 | $34.76 | $225.06 | 603,600 | — | — |
| 2025-11-10 | $34.25 | $221.75 | 852,000 | — | — |
| 2025-11-07 | $34.48 | $223.24 | 723,800 | — | — |
| 2025-11-06 | $33.61 | $217.61 | 1,042,100 | — | — |
| 2025-11-05 | $33.88 | $219.36 | 1,781,400 | — | — |
| 2025-11-04 | $33.66 | $217.93 | 1,692,800 | — | — |
| 2025-11-03 | $32.78 | $212.24 | 801,800 | — | — |
| 2025-10-31 | $32.56 | $210.81 | 905,500 | — | — |
| 2025-10-30 | $32.38 | $207.75 | 878,700 | — | — |
| 2025-10-29 | $32.99 | $211.66 | 1,356,300 | — | — |
| 2025-10-28 | $33.24 | $213.27 | 807,100 | — | — |
| 2025-10-27 | $33.50 | $214.93 | 533,500 | — | — |
| 2025-10-24 | $33.32 | $213.78 | 569,600 | — | — |
| 2025-10-23 | $33.22 | $213.14 | 659,900 | — | — |
| 2025-10-22 | $33.34 | $213.91 | 724,900 | — | — |
| 2025-10-21 | $32.65 | $209.48 | 926,800 | — | — |
| 2025-10-20 | $32.62 | $209.29 | 689,900 | — | — |
| 2025-10-17 | $32.70 | $209.80 | 689,700 | — | — |
| 2025-10-16 | $32.33 | $207.43 | 602,200 | — | — |
| 2025-10-15 | $32.62 | $209.29 | 823,300 | — | — |
| 2025-10-14 | $32.54 | $208.78 | 919,500 | — | — |
| 2025-10-13 | $32.50 | $208.52 | 671,200 | — | — |
| 2025-10-10 | $31.85 | $204.35 | 1,431,000 | — | — |
| 2025-10-09 | $32.71 | $209.87 | 451,100 | — | — |
| 2025-10-08 | $32.82 | $210.57 | 517,700 | — | — |
| 2025-10-07 | $33.07 | $212.18 | 1,282,300 | — | — |
| 2025-10-06 | $33.38 | $214.16 | 794,100 | — | — |
| 2025-10-03 | $34.02 | $218.27 | 1,056,600 | — | — |
| 2025-10-02 | $33.73 | $216.41 | 757,600 | — | — |
| 2025-10-01 | $33.79 | $216.80 | 1,112,400 | — | — |
| 2025-09-30 | $33.84 | $217.12 | 1,052,800 | — | — |
| 2025-09-29 | $33.29 | $213.59 | 745,600 | — | — |
| 2025-09-26 | $33.65 | $215.90 | 520,800 | — | — |
| 2025-09-25 | $33.06 | $212.11 | 656,600 | — | — |
| 2025-09-24 | $33.16 | $212.75 | 787,900 | — | — |
| 2025-09-23 | $33.48 | $214.81 | 601,800 | — | — |
| 2025-09-22 | $33.28 | $213.52 | 580,400 | — | — |
| 2025-09-19 | $33.41 | $214.36 | 2,454,000 | — | — |
| 2025-09-18 | $33.81 | $216.92 | 889,300 | — | — |
| 2025-09-17 | $33.96 | $217.89 | 1,595,500 | — | — |
| 2025-09-16 | $33.71 | $216.28 | 1,443,200 | — | — |
| 2025-09-15 | $33.80 | $216.86 | 1,235,800 | — | — |
| 2025-09-12 | $34.12 | $218.91 | 574,000 | — | — |
| 2025-09-11 | $34.54 | $221.61 | 617,300 | — | — |
| 2025-09-10 | $34.13 | $218.98 | 790,700 | — | — |
| 2025-09-09 | $34.50 | $221.35 | 847,100 | — | — |
| 2025-09-08 | $34.75 | $222.95 | 815,400 | — | — |
| 2025-09-05 | $34.78 | $223.15 | 810,200 | — | — |
| 2025-09-04 | $34.34 | $220.32 | 710,600 | — | — |
| 2025-09-03 | $33.97 | $217.95 | 692,700 | — | — |
| 2025-09-02 | $33.47 | $214.74 | 1,034,100 | — | — |
| 2025-08-29 | $34.18 | $219.30 | 811,900 | — | — |
| 2025-08-28 | $34.00 | $218.14 | 531,200 | — | — |
| 2025-08-27 | $33.91 | $217.57 | 486,000 | — | — |
| 2025-08-26 | $33.40 | $214.29 | 652,200 | — | — |
| 2025-08-25 | $33.22 | $213.14 | 444,200 | — | — |
| 2025-08-22 | $33.50 | $214.93 | 755,300 | — | — |
| 2025-08-21 | $32.71 | $209.87 | 489,400 | — | — |
| 2025-08-20 | $32.95 | $211.41 | 692,600 | — | — |
| 2025-08-19 | $32.97 | $211.53 | 656,100 | — | — |
| 2025-08-18 | $32.21 | $206.66 | 514,200 | — | — |
| 2025-08-15 | $32.33 | $207.43 | 801,800 | — | — |
| 2025-08-14 | $32.47 | $208.33 | 816,600 | — | — |
| 2025-08-13 | $32.95 | $211.41 | 1,069,300 | — | — |
| 2025-08-12 | $32.43 | $208.07 | 875,100 | — | — |
| 2025-08-11 | $31.61 | $202.81 | 725,800 | — | — |
| 2025-08-08 | $31.66 | $203.13 | 841,400 | — | — |
| 2025-08-07 | $31.94 | $204.93 | 930,400 | — | — |
| 2025-08-06 | $32.52 | $208.65 | 1,077,100 | — | — |
| 2025-08-05 | $32.29 | $207.17 | 2,261,200 | — | — |
| 2025-08-04 | $30.47 | $195.49 | 1,292,900 | — | — |
| 2025-08-01 | $29.52 | $189.40 | 1,386,300 | — | — |
| 2025-07-31 | $30.02 | $192.61 | 871,900 | — | — |
| 2025-07-30 | $30.64 | $194.71 | 723,600 | — | — |
| 2025-07-29 | $31.06 | $197.37 | 947,300 | — | — |
| 2025-07-28 | $31.00 | $196.99 | 683,900 | — | — |
| 2025-07-25 | $31.33 | $199.09 | 1,226,400 | — | — |
| 2025-07-24 | $31.51 | $200.23 | 551,300 | — | — |
| 2025-07-23 | $31.80 | $202.08 | 1,256,400 | — | — |
| 2025-07-22 | $31.75 | $201.76 | 678,600 | — | — |
| 2025-07-21 | $31.53 | $200.36 | 833,900 | — | — |
| 2025-07-18 | $31.54 | $200.42 | 961,100 | — | — |
| 2025-07-17 | $31.82 | $202.20 | 1,138,200 | — | — |
| 2025-07-16 | $31.71 | $201.50 | 793,000 | — | — |
| 2025-07-15 | $31.48 | $200.04 | 1,045,000 | — | — |
| 2025-07-14 | $32.48 | $206.40 | 871,300 | — | — |
| 2025-07-11 | $32.04 | $203.60 | 778,200 | — | — |
| 2025-07-10 | $31.95 | $203.03 | 939,800 | — | — |
| 2025-07-09 | $31.59 | $200.74 | 747,700 | — | — |
| 2025-07-08 | $31.44 | $199.79 | 1,009,700 | — | — |
| 2025-07-07 | $31.27 | $198.71 | 922,000 | — | — |
| 2025-07-03 | $31.68 | $201.31 | 621,900 | — | — |
| 2025-07-02 | $31.37 | $199.34 | 795,400 | — | — |
| 2025-07-01 | $30.96 | $196.74 | 1,331,300 | — | — |
| 2025-06-30 | $30.58 | $194.32 | 1,340,400 | — | — |
| 2025-06-27 | $30.60 | $194.45 | 2,957,200 | — | — |
| 2025-06-26 | $30.49 | $193.75 | 626,700 | — | — |
| 2025-06-25 | $29.98 | $190.51 | 850,800 | — | — |
| 2025-06-24 | $30.40 | $193.18 | 1,012,000 | — | — |
| 2025-06-23 | $30.60 | $194.45 | 804,100 | — | — |
| 2025-06-20 | $30.03 | $190.83 | 1,398,100 | — | — |
| 2025-06-18 | $29.88 | $189.88 | 895,500 | — | — |
| 2025-06-17 | $29.72 | $188.86 | 1,278,700 | — | — |
| 2025-06-16 | $30.02 | $190.77 | 973,000 | — | — |
| 2025-06-13 | $29.68 | $188.60 | 704,700 | — | — |
| 2025-06-12 | $30.06 | $191.02 | 748,700 | — | — |
| 2025-06-11 | $30.36 | $192.93 | 1,175,700 | — | — |
| 2025-06-10 | $30.65 | $194.77 | 925,500 | — | — |
| 2025-06-09 | $30.69 | $195.02 | 943,300 | — | — |
| 2025-06-06 | $30.27 | $192.35 | 999,800 | — | — |
| 2025-06-05 | $29.32 | $186.32 | 625,500 | — | — |
| 2025-06-04 | $29.30 | $186.19 | 1,093,200 | — | — |
| 2025-06-03 | $29.10 | $184.92 | 1,383,200 | — | — |
| 2025-06-02 | $29.61 | $188.16 | 727,400 | — | — |
| 2025-05-30 | $29.80 | $189.37 | 1,315,000 | — | — |
| 2025-05-29 | $30.04 | $190.89 | 875,900 | — | — |
| 2025-05-28 | $29.45 | $187.14 | 574,900 | — | — |
| 2025-05-27 | $29.55 | $187.78 | 1,539,600 | — | — |
| 2025-05-23 | $28.81 | $183.08 | 979,500 | — | — |
| 2025-05-22 | $29.26 | $185.94 | 1,136,100 | — | — |
| 2025-05-21 | $29.58 | $187.97 | 485,400 | — | — |
| 2025-05-20 | $30.49 | $193.75 | 764,700 | — | — |
| 2025-05-19 | $31.09 | $197.56 | 397,000 | — | — |
| 2025-05-16 | $31.21 | $198.33 | 737,100 | — | — |
| 2025-05-15 | $30.58 | $194.32 | 649,100 | — | — |
| 2025-05-14 | $30.37 | $192.99 | 850,000 | — | — |
| 2025-05-13 | $31.34 | $199.15 | 1,369,800 | — | — |
| 2025-05-12 | $31.64 | $201.06 | 1,806,400 | — | — |
| 2025-05-09 | $30.19 | $191.85 | 609,800 | — | — |
| 2025-05-08 | $29.86 | $189.75 | 894,200 | — | — |
| 2025-05-07 | $29.79 | $189.30 | 1,255,800 | — | — |
| 2025-05-06 | $29.68 | $188.60 | 1,582,100 | — | — |
| 2025-05-05 | $29.29 | $186.13 | 1,196,900 | — | — |
| 2025-05-02 | $29.84 | $189.62 | 2,279,500 | — | — |
| 2025-05-01 | $29.93 | $190.19 | 3,438,800 | — | — |
| 2025-04-30 | $31.51 | $200.23 | 1,189,200 | — | — |
| 2025-04-29 | $31.40 | $197.67 | 1,109,500 | — | — |
| 2025-04-28 | $32.29 | $203.28 | 774,900 | — | — |
| 2025-04-25 | $32.09 | $202.02 | 553,800 | — | — |
| 2025-04-24 | $31.89 | $200.76 | 621,100 | — | — |
| 2025-04-23 | $31.86 | $200.57 | 1,584,700 | — | — |
| 2025-04-22 | $31.69 | $199.50 | 683,700 | — | — |
| 2025-04-21 | $31.09 | $195.72 | 926,700 | — | — |
| 2025-04-17 | $32.43 | $204.16 | 529,300 | — | — |
| 2025-04-16 | $31.94 | $201.07 | 630,200 | — | — |
| 2025-04-15 | $32.06 | $201.83 | 1,068,600 | — | — |
| 2025-04-14 | $31.85 | $200.51 | 1,454,200 | — | — |
| 2025-04-11 | $30.96 | $194.90 | 782,200 | — | — |
| 2025-04-10 | $30.94 | $194.78 | 1,172,500 | — | — |
| 2025-04-09 | $32.26 | $203.09 | 1,700,300 | — | — |
| 2025-04-08 | $30.07 | $189.30 | 1,899,800 | — | — |
| 2025-04-07 | $30.51 | $192.07 | 1,730,700 | — | — |
| 2025-04-04 | $30.60 | $192.64 | 1,862,200 | — | — |
| 2025-04-03 | $31.68 | $199.44 | 1,832,700 | — | — |
| 2025-04-02 | $34.65 | $218.13 | 813,200 | — | — |
| 2025-04-01 | $34.02 | $214.17 | 1,157,600 | — | — |
| 2025-03-31 | $33.79 | $212.72 | 1,129,500 | — | — |
| 2025-03-28 | $32.92 | $207.24 | 727,000 | — | — |
| 2025-03-27 | $32.86 | $206.86 | 632,800 | — | — |
| 2025-03-26 | $32.89 | $207.05 | 465,300 | — | — |
| 2025-03-25 | $32.86 | $206.86 | 640,000 | — | — |
| 2025-03-24 | $33.41 | $210.33 | 732,700 | — | — |
| 2025-03-21 | $31.88 | $200.69 | 1,323,200 | — | — |
| 2025-03-20 | $32.21 | $202.77 | 579,400 | — | — |
| 2025-03-19 | $32.74 | $206.11 | 807,000 | — | — |
| 2025-03-18 | $32.21 | $202.77 | 1,350,400 | — | — |
| 2025-03-17 | $32.40 | $203.97 | 806,900 | — | — |
| 2025-03-14 | $31.95 | $201.14 | 872,700 | — | — |
| 2025-03-13 | $31.75 | $199.88 | 822,200 | — | — |
| 2025-03-12 | $32.70 | $205.86 | 1,112,300 | — | — |
| 2025-03-11 | $32.86 | $206.86 | 1,391,500 | — | — |
| 2025-03-10 | $32.68 | $205.73 | 920,300 | — | — |
| 2025-03-07 | $33.67 | $211.96 | 643,500 | — | — |
| 2025-03-06 | $34.13 | $214.86 | 775,600 | — | — |
| 2025-03-05 | $35.56 | $223.86 | 819,300 | — | — |
| 2025-03-04 | $34.96 | $220.08 | 988,400 | — | — |
| 2025-03-03 | $35.62 | $224.24 | 982,800 | — | — |
| 2025-02-28 | $35.45 | $223.17 | 1,186,900 | — | — |
| 2025-02-27 | $35.09 | $220.90 | 717,100 | — | — |
| 2025-02-26 | $35.30 | $222.22 | 716,500 | — | — |
| 2025-02-25 | $35.88 | $225.88 | 1,169,900 | — | — |
| 2025-02-24 | $36.00 | $226.63 | 721,300 | — | — |
| 2025-02-21 | $35.81 | $225.44 | 899,100 | — | — |
| 2025-02-20 | $35.93 | $226.19 | 1,204,500 | — | — |
| 2025-02-19 | $34.59 | $217.75 | 704,600 | — | — |
| 2025-02-18 | $34.71 | $218.51 | 697,900 | — | — |
| 2025-02-14 | $34.25 | $215.61 | 748,600 | — | — |
| 2025-02-13 | $34.51 | $217.25 | 1,096,800 | — | — |
| 2025-02-12 | $33.58 | $211.40 | 562,300 | — | — |
| 2025-02-11 | $33.23 | $209.19 | 366,800 | — | — |
| 2025-02-10 | $33.11 | $208.44 | 792,300 | — | — |
| 2025-02-07 | $33.58 | $211.40 | 833,200 | — | — |
| 2025-02-06 | $34.06 | $214.42 | 745,500 | — | — |
| 2025-02-05 | $34.26 | $215.68 | 1,204,600 | — | — |
| 2025-02-04 | $33.32 | $209.76 | 825,900 | — | — |
| 2025-02-03 | $32.95 | $207.43 | 707,600 | — | — |
| 2025-01-31 | $32.82 | $206.61 | 535,500 | — | — |
| 2025-01-30 | $33.30 | $207.90 | 356,200 | — | — |
| 2025-01-29 | $32.77 | $204.59 | 734,600 | — | — |
| 2025-01-28 | $33.17 | $207.09 | 744,300 | — | — |
| 2025-01-27 | $33.66 | $210.15 | 642,700 | — | — |
| 2025-01-24 | $32.81 | $204.84 | 762,900 | — | — |
| 2025-01-23 | $32.68 | $204.03 | 725,100 | — | — |
| 2025-01-22 | $32.65 | $203.84 | 671,000 | — | — |
| 2025-01-21 | $33.13 | $206.84 | 943,900 | — | — |
| 2025-01-17 | $33.19 | $207.22 | 725,600 | — | — |
| 2025-01-16 | $32.85 | $205.09 | 607,900 | — | — |
| 2025-01-15 | $32.95 | $205.72 | 797,900 | — | — |
| 2025-01-14 | $33.34 | $208.15 | 397,400 | — | — |
| 2025-01-13 | $33.20 | $207.28 | 470,800 | — | — |
| 2025-01-10 | $32.60 | $203.53 | 786,200 | — | — |
| 2025-01-08 | $32.99 | $205.97 | 631,600 | — | — |
| 2025-01-07 | $33.17 | $207.09 | 845,200 | — | — |
| 2025-01-06 | $33.54 | $209.40 | 401,500 | — | — |
| 2025-01-03 | $34.41 | $214.83 | 423,800 | — | — |
| 2025-01-02 | $34.01 | $212.34 | 416,700 | — | — |