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
- 1993-04-20 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 | $47.37 | $113.18 | 175,600 | — | — |
| 2025-12-30 | $47.14 | $112.63 | 114,700 | — | — |
| 2025-12-29 | $47.93 | $114.51 | 75,700 | — | — |
| 2025-12-26 | $48.31 | $115.42 | 67,300 | — | — |
| 2025-12-24 | $48.41 | $115.66 | 43,800 | — | — |
| 2025-12-23 | $48.75 | $116.47 | 104,900 | — | — |
| 2025-12-22 | $48.91 | $116.86 | 109,300 | — | — |
| 2025-12-19 | $49.74 | $118.84 | 328,100 | — | — |
| 2025-12-18 | $50.31 | $120.20 | 137,500 | — | — |
| 2025-12-17 | $49.74 | $118.84 | 116,900 | — | — |
| 2025-12-16 | $49.70 | $118.74 | 128,500 | — | — |
| 2025-12-15 | $49.98 | $119.41 | 202,800 | — | — |
| 2025-12-12 | $49.33 | $117.86 | 165,800 | — | — |
| 2025-12-11 | $49.87 | $119.15 | 162,100 | — | — |
| 2025-12-10 | $49.80 | $118.98 | 238,600 | — | — |
| 2025-12-09 | $48.16 | $115.06 | 109,600 | — | — |
| 2025-12-08 | $48.09 | $114.90 | 116,800 | — | — |
| 2025-12-05 | $47.82 | $114.25 | 109,900 | — | — |
| 2025-12-04 | $48.73 | $115.57 | 99,400 | — | — |
| 2025-12-03 | $49.41 | $117.18 | 178,100 | — | — |
| 2025-12-02 | $48.56 | $115.16 | 142,800 | — | — |
| 2025-12-01 | $48.29 | $114.52 | 114,300 | — | — |
| 2025-11-28 | $48.10 | $114.07 | 144,000 | — | — |
| 2025-11-26 | $48.41 | $114.81 | 133,300 | — | — |
| 2025-11-25 | $48.84 | $115.83 | 157,000 | — | — |
| 2025-11-24 | $46.86 | $111.13 | 108,600 | — | — |
| 2025-11-21 | $46.66 | $110.66 | 268,800 | — | — |
| 2025-11-20 | $45.10 | $106.96 | 130,100 | — | — |
| 2025-11-19 | $45.22 | $107.24 | 141,900 | — | — |
| 2025-11-18 | $44.87 | $106.41 | 103,600 | — | — |
| 2025-11-17 | $44.58 | $105.72 | 184,300 | — | — |
| 2025-11-14 | $45.74 | $108.47 | 140,500 | — | — |
| 2025-11-13 | $45.00 | $106.72 | 203,400 | — | — |
| 2025-11-12 | $45.68 | $108.33 | 106,200 | — | — |
| 2025-11-11 | $45.49 | $107.88 | 76,000 | — | — |
| 2025-11-10 | $45.17 | $107.12 | 64,500 | — | — |
| 2025-11-07 | $44.90 | $106.48 | 75,300 | — | — |
| 2025-11-06 | $44.68 | $105.96 | 70,100 | — | — |
| 2025-11-05 | $45.47 | $107.83 | 149,000 | — | — |
| 2025-11-04 | $44.40 | $105.30 | 100,500 | — | — |
| 2025-11-03 | $44.90 | $106.48 | 129,800 | — | — |
| 2025-10-31 | $44.23 | $104.89 | 166,000 | — | — |
| 2025-10-30 | $43.86 | $104.02 | 160,700 | — | — |
| 2025-10-29 | $44.06 | $104.49 | 319,200 | — | — |
| 2025-10-28 | $44.26 | $104.96 | 116,000 | — | — |
| 2025-10-27 | $43.75 | $103.76 | 88,100 | — | — |
| 2025-10-24 | $43.26 | $102.59 | 75,700 | — | — |
| 2025-10-23 | $43.05 | $102.10 | 79,200 | — | — |
| 2025-10-22 | $42.56 | $100.93 | 64,200 | — | — |
| 2025-10-21 | $42.33 | $100.39 | 49,100 | — | — |
| 2025-10-20 | $42.31 | $100.34 | 72,400 | — | — |
| 2025-10-17 | $41.17 | $97.64 | 88,900 | — | — |
| 2025-10-16 | $40.74 | $96.62 | 110,400 | — | — |
| 2025-10-15 | $42.94 | $101.83 | 59,000 | — | — |
| 2025-10-14 | $43.85 | $103.99 | 102,400 | — | — |
| 2025-10-13 | $42.26 | $100.22 | 84,200 | — | — |
| 2025-10-10 | $41.69 | $98.87 | 102,000 | — | — |
| 2025-10-09 | $42.94 | $101.83 | 66,600 | — | — |
| 2025-10-08 | $43.61 | $103.42 | 48,400 | — | — |
| 2025-10-07 | $43.75 | $103.76 | 72,500 | — | — |
| 2025-10-06 | $44.48 | $105.49 | 96,300 | — | — |
| 2025-10-03 | $44.04 | $104.44 | 58,000 | — | — |
| 2025-10-02 | $43.64 | $103.49 | 65,700 | — | — |
| 2025-10-01 | $43.65 | $103.52 | 98,900 | — | — |
| 2025-09-30 | $44.41 | $105.32 | 90,500 | — | — |
| 2025-09-29 | $44.56 | $105.68 | 69,200 | — | — |
| 2025-09-26 | $44.88 | $106.43 | 71,700 | — | — |
| 2025-09-25 | $44.71 | $106.03 | 66,900 | — | — |
| 2025-09-24 | $44.95 | $106.60 | 63,100 | — | — |
| 2025-09-23 | $44.88 | $106.43 | 78,900 | — | — |
| 2025-09-22 | $45.14 | $107.05 | 81,100 | — | — |
| 2025-09-19 | $45.20 | $107.19 | 344,300 | — | — |
| 2025-09-18 | $46.49 | $110.25 | 107,900 | — | — |
| 2025-09-17 | $45.05 | $106.84 | 97,200 | — | — |
| 2025-09-16 | $44.70 | $106.01 | 84,900 | — | — |
| 2025-09-15 | $45.09 | $106.93 | 64,100 | — | — |
| 2025-09-12 | $45.40 | $107.67 | 72,100 | — | — |
| 2025-09-11 | $45.73 | $108.45 | 81,300 | — | — |
| 2025-09-10 | $45.31 | $107.45 | 96,800 | — | — |
| 2025-09-09 | $45.51 | $107.93 | 100,900 | — | — |
| 2025-09-08 | $45.50 | $107.91 | 70,900 | — | — |
| 2025-09-05 | $45.12 | $107.00 | 93,300 | — | — |
| 2025-09-04 | $46.00 | $108.24 | 72,500 | — | — |
| 2025-09-03 | $45.39 | $106.80 | 59,800 | — | — |
| 2025-09-02 | $45.59 | $107.27 | 106,700 | — | — |
| 2025-08-29 | $45.42 | $106.87 | 57,100 | — | — |
| 2025-08-28 | $45.67 | $107.46 | 114,900 | — | — |
| 2025-08-27 | $45.53 | $107.13 | 66,200 | — | — |
| 2025-08-26 | $45.21 | $106.38 | 100,600 | — | — |
| 2025-08-25 | $44.44 | $104.57 | 87,900 | — | — |
| 2025-08-22 | $44.88 | $105.60 | 111,600 | — | — |
| 2025-08-21 | $42.54 | $100.10 | 55,400 | — | — |
| 2025-08-20 | $42.78 | $100.66 | 50,700 | — | — |
| 2025-08-19 | $42.81 | $100.73 | 50,800 | — | — |
| 2025-08-18 | $42.82 | $100.75 | 54,800 | — | — |
| 2025-08-15 | $42.58 | $100.19 | 184,300 | — | — |
| 2025-08-14 | $43.35 | $102.00 | 69,600 | — | — |
| 2025-08-13 | $43.74 | $102.92 | 138,100 | — | — |
| 2025-08-12 | $42.90 | $100.94 | 98,300 | — | — |
| 2025-08-11 | $41.20 | $96.94 | 59,500 | — | — |
| 2025-08-08 | $41.12 | $96.75 | 58,200 | — | — |
| 2025-08-07 | $40.85 | $96.12 | 63,100 | — | — |
| 2025-08-06 | $41.18 | $96.90 | 79,900 | — | — |
| 2025-08-05 | $41.26 | $97.08 | 97,000 | — | — |
| 2025-08-04 | $40.95 | $96.35 | 73,000 | — | — |
| 2025-08-01 | $40.26 | $94.73 | 95,000 | — | — |
| 2025-07-31 | $41.12 | $96.75 | 77,300 | — | — |
| 2025-07-30 | $41.78 | $98.31 | 72,000 | — | — |
| 2025-07-29 | $42.71 | $100.50 | 112,200 | — | — |
| 2025-07-28 | $43.55 | $102.47 | 117,600 | — | — |
| 2025-07-25 | $42.78 | $100.66 | 128,800 | — | — |
| 2025-07-24 | $41.97 | $98.75 | 90,800 | — | — |
| 2025-07-23 | $41.99 | $98.80 | 81,900 | — | — |
| 2025-07-22 | $41.96 | $98.73 | 92,900 | — | — |
| 2025-07-21 | $42.24 | $99.39 | 67,100 | — | — |
| 2025-07-18 | $42.19 | $99.27 | 83,700 | — | — |
| 2025-07-17 | $42.58 | $100.19 | 110,900 | — | — |
| 2025-07-16 | $41.98 | $98.78 | 121,700 | — | — |
| 2025-07-15 | $41.52 | $97.70 | 102,500 | — | — |
| 2025-07-14 | $43.01 | $101.20 | 51,700 | — | — |
| 2025-07-11 | $42.44 | $99.86 | 95,900 | — | — |
| 2025-07-10 | $43.06 | $101.32 | 68,800 | — | — |
| 2025-07-09 | $42.85 | $100.83 | 65,100 | — | — |
| 2025-07-08 | $42.73 | $100.54 | 94,500 | — | — |
| 2025-07-07 | $42.38 | $99.72 | 78,300 | — | — |
| 2025-07-03 | $42.96 | $101.08 | 49,600 | — | — |
| 2025-07-02 | $42.42 | $99.81 | 83,800 | — | — |
| 2025-07-01 | $41.82 | $98.40 | 63,200 | — | — |
| 2025-06-30 | $40.49 | $95.27 | 101,800 | — | — |
| 2025-06-27 | $41.18 | $96.90 | 384,700 | — | — |
| 2025-06-26 | $41.06 | $96.61 | 80,200 | — | — |
| 2025-06-25 | $40.26 | $94.73 | 72,400 | — | — |
| 2025-06-24 | $40.58 | $95.48 | 104,000 | — | — |
| 2025-06-23 | $40.41 | $95.08 | 111,500 | — | — |
| 2025-06-20 | $39.03 | $91.84 | 208,900 | — | — |
| 2025-06-18 | $38.78 | $91.25 | 81,600 | — | — |
| 2025-06-17 | $38.52 | $90.64 | 100,300 | — | — |
| 2025-06-16 | $38.82 | $91.34 | 91,900 | — | — |
| 2025-06-13 | $39.51 | $92.97 | 144,800 | — | — |
| 2025-06-12 | $40.72 | $95.81 | 96,000 | — | — |
| 2025-06-11 | $40.82 | $96.05 | 121,400 | — | — |
| 2025-06-10 | $41.07 | $96.64 | 104,600 | — | — |
| 2025-06-09 | $40.44 | $95.15 | 114,900 | — | — |
| 2025-06-06 | $40.29 | $94.80 | 87,800 | — | — |
| 2025-06-05 | $39.66 | $92.54 | 97,900 | — | — |
| 2025-06-04 | $39.71 | $92.66 | 96,600 | — | — |
| 2025-06-03 | $40.19 | $93.78 | 101,800 | — | — |
| 2025-06-02 | $39.68 | $92.59 | 78,800 | — | — |
| 2025-05-30 | $39.90 | $93.10 | 119,800 | — | — |
| 2025-05-29 | $40.20 | $93.80 | 77,700 | — | — |
| 2025-05-28 | $39.81 | $92.89 | 90,900 | — | — |
| 2025-05-27 | $40.27 | $93.97 | 93,300 | — | — |
| 2025-05-23 | $39.33 | $91.77 | 77,100 | — | — |
| 2025-05-22 | $39.65 | $92.52 | 91,600 | — | — |
| 2025-05-21 | $39.99 | $93.31 | 99,200 | — | — |
| 2025-05-20 | $41.03 | $95.74 | 82,700 | — | — |
| 2025-05-19 | $41.05 | $95.79 | 85,000 | — | — |
| 2025-05-16 | $41.23 | $96.21 | 124,700 | — | — |
| 2025-05-15 | $41.52 | $96.88 | 46,300 | — | — |
| 2025-05-14 | $41.07 | $95.83 | 97,200 | — | — |
| 2025-05-13 | $41.26 | $96.28 | 63,400 | — | — |
| 2025-05-12 | $41.29 | $96.35 | 90,800 | — | — |
| 2025-05-09 | $40.27 | $93.97 | 77,000 | — | — |
| 2025-05-08 | $40.34 | $94.13 | 92,900 | — | — |
| 2025-05-07 | $39.13 | $91.31 | 88,000 | — | — |
| 2025-05-06 | $39.10 | $91.24 | 77,000 | — | — |
| 2025-05-05 | $39.25 | $91.59 | 92,900 | — | — |
| 2025-05-02 | $39.65 | $92.52 | 76,400 | — | — |
| 2025-05-01 | $39.13 | $91.31 | 101,600 | — | — |
| 2025-04-30 | $38.58 | $90.02 | 157,500 | — | — |
| 2025-04-29 | $39.04 | $91.10 | 84,100 | — | — |
| 2025-04-28 | $38.61 | $90.09 | 116,600 | — | — |
| 2025-04-25 | $38.51 | $89.86 | 119,700 | — | — |
| 2025-04-24 | $39.43 | $92.01 | 130,200 | — | — |
| 2025-04-23 | $38.88 | $90.72 | 116,000 | — | — |
| 2025-04-22 | $38.10 | $88.90 | 98,900 | — | — |
| 2025-04-21 | $36.93 | $86.17 | 124,700 | — | — |
| 2025-04-17 | $37.04 | $86.43 | 102,800 | — | — |
| 2025-04-16 | $37.12 | $86.62 | 145,000 | — | — |
| 2025-04-15 | $36.73 | $85.71 | 95,100 | — | — |
| 2025-04-14 | $36.38 | $84.89 | 137,100 | — | — |
| 2025-04-11 | $36.09 | $84.21 | 158,300 | — | — |
| 2025-04-10 | $35.90 | $83.77 | 171,500 | — | — |
| 2025-04-09 | $37.88 | $88.39 | 254,600 | — | — |
| 2025-04-08 | $36.16 | $84.38 | 177,000 | — | — |
| 2025-04-07 | $36.14 | $84.33 | 161,600 | — | — |
| 2025-04-04 | $36.29 | $84.68 | 168,300 | — | — |
| 2025-04-03 | $37.13 | $86.64 | 235,200 | — | — |
| 2025-04-02 | $39.74 | $92.73 | 85,500 | — | — |
| 2025-04-01 | $39.68 | $92.59 | 107,800 | — | — |
| 2025-03-31 | $39.97 | $93.27 | 140,100 | — | — |
| 2025-03-28 | $39.87 | $93.03 | 101,500 | — | — |
| 2025-03-27 | $40.86 | $95.34 | 92,700 | — | — |
| 2025-03-26 | $40.74 | $95.06 | 101,200 | — | — |
| 2025-03-25 | $40.88 | $95.39 | 86,500 | — | — |
| 2025-03-24 | $41.45 | $96.72 | 126,600 | — | — |
| 2025-03-21 | $40.39 | $94.25 | 282,800 | — | — |
| 2025-03-20 | $40.47 | $94.43 | 77,000 | — | — |
| 2025-03-19 | $40.93 | $95.51 | 108,500 | — | — |
| 2025-03-18 | $40.84 | $95.30 | 96,300 | — | — |
| 2025-03-17 | $40.88 | $95.39 | 98,000 | — | — |
| 2025-03-14 | $41.26 | $96.28 | 96,900 | — | — |
| 2025-03-13 | $40.70 | $94.97 | 86,700 | — | — |
| 2025-03-12 | $40.71 | $94.99 | 134,800 | — | — |
| 2025-03-11 | $40.08 | $93.52 | 140,500 | — | — |
| 2025-03-10 | $40.49 | $94.48 | 146,400 | — | — |
| 2025-03-07 | $41.75 | $97.42 | 99,100 | — | — |
| 2025-03-06 | $41.84 | $96.86 | 103,300 | — | — |
| 2025-03-05 | $41.85 | $96.88 | 131,200 | — | — |
| 2025-03-04 | $41.97 | $97.16 | 100,200 | — | — |
| 2025-03-03 | $43.33 | $100.31 | 89,500 | — | — |
| 2025-02-28 | $43.72 | $101.21 | 93,900 | — | — |
| 2025-02-27 | $43.30 | $100.24 | 61,700 | — | — |
| 2025-02-26 | $43.36 | $100.38 | 73,600 | — | — |
| 2025-02-25 | $43.66 | $101.07 | 111,700 | — | — |
| 2025-02-24 | $43.63 | $101.00 | 120,000 | — | — |
| 2025-02-21 | $44.05 | $101.98 | 289,100 | — | — |
| 2025-02-20 | $44.55 | $103.13 | 88,900 | — | — |
| 2025-02-19 | $44.83 | $103.78 | 73,700 | — | — |
| 2025-02-18 | $44.92 | $103.99 | 85,800 | — | — |
| 2025-02-14 | $44.92 | $103.99 | 128,600 | — | — |
| 2025-02-13 | $44.33 | $102.62 | 71,800 | — | — |
| 2025-02-12 | $43.89 | $101.61 | 111,800 | — | — |
| 2025-02-11 | $45.00 | $104.18 | 53,100 | — | — |
| 2025-02-10 | $44.15 | $102.21 | 86,200 | — | — |
| 2025-02-07 | $44.29 | $102.53 | 70,300 | — | — |
| 2025-02-06 | $45.12 | $104.45 | 51,800 | — | — |
| 2025-02-05 | $44.81 | $103.74 | 85,800 | — | — |
| 2025-02-04 | $44.18 | $102.28 | 55,200 | — | — |
| 2025-02-03 | $43.18 | $99.96 | 81,600 | — | — |
| 2025-01-31 | $43.87 | $101.56 | 107,200 | — | — |
| 2025-01-30 | $44.08 | $102.05 | 61,200 | — | — |
| 2025-01-29 | $44.15 | $102.21 | 76,000 | — | — |
| 2025-01-28 | $44.39 | $102.76 | 127,600 | — | — |
| 2025-01-27 | $44.39 | $102.76 | 101,600 | — | — |
| 2025-01-24 | $43.69 | $101.14 | 90,800 | — | — |
| 2025-01-23 | $44.04 | $101.95 | 153,600 | — | — |
| 2025-01-22 | $42.96 | $99.45 | 111,100 | — | — |
| 2025-01-21 | $43.35 | $100.36 | 101,500 | — | — |
| 2025-01-17 | $42.95 | $99.43 | 87,000 | — | — |
| 2025-01-16 | $42.70 | $98.85 | 82,500 | — | — |
| 2025-01-15 | $43.27 | $100.17 | 105,100 | — | — |
| 2025-01-14 | $42.42 | $98.20 | 97,500 | — | — |
| 2025-01-13 | $41.40 | $95.84 | 95,300 | — | — |
| 2025-01-10 | $40.89 | $94.66 | 109,800 | — | — |
| 2025-01-08 | $42.22 | $97.74 | 57,300 | — | — |
| 2025-01-07 | $42.22 | $97.74 | 113,000 | — | — |
| 2025-01-06 | $43.12 | $99.82 | 87,000 | — | — |
| 2025-01-03 | $43.25 | $100.12 | 93,400 | — | — |
| 2025-01-02 | $43.19 | $99.98 | 139,700 | — | — |