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
- 1994-11-17 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 | $31.09 | $135.95 | 183,700 | — | — |
| 2025-12-30 | $30.92 | $135.20 | 248,500 | — | — |
| 2025-12-29 | $30.96 | $135.38 | 207,300 | — | — |
| 2025-12-26 | $31.08 | $135.90 | 36,100 | — | — |
| 2025-12-24 | $31.17 | $136.30 | 148,600 | — | — |
| 2025-12-23 | $31.22 | $136.52 | 158,400 | — | — |
| 2025-12-22 | $31.05 | $135.77 | 167,200 | — | — |
| 2025-12-19 | $31.53 | $137.87 | 106,900 | — | — |
| 2025-12-18 | $31.61 | $138.22 | 139,200 | — | — |
| 2025-12-17 | $30.45 | $133.15 | 86,300 | — | — |
| 2025-12-16 | $30.72 | $134.33 | 187,100 | — | — |
| 2025-12-15 | $31.69 | $138.57 | 124,300 | — | — |
| 2025-12-12 | $31.81 | $139.10 | 113,200 | — | — |
| 2025-12-11 | $31.95 | $139.71 | 204,600 | — | — |
| 2025-12-10 | $32.15 | $140.58 | 182,900 | — | — |
| 2025-12-09 | $31.22 | $136.52 | 117,200 | — | — |
| 2025-12-08 | $31.67 | $138.48 | 77,500 | — | — |
| 2025-12-05 | $31.32 | $136.95 | 188,600 | — | — |
| 2025-12-04 | $31.68 | $138.53 | 153,400 | — | — |
| 2025-12-03 | $32.17 | $140.67 | 246,600 | — | — |
| 2025-12-02 | $30.85 | $134.90 | 218,800 | — | — |
| 2025-12-01 | $31.21 | $136.47 | 145,400 | — | — |
| 2025-11-28 | $31.30 | $136.87 | 128,200 | — | — |
| 2025-11-26 | $30.50 | $133.37 | 219,800 | — | — |
| 2025-11-25 | $29.18 | $127.60 | 208,000 | — | — |
| 2025-11-24 | $29.44 | $128.73 | 107,800 | — | — |
| 2025-11-21 | $29.42 | $128.65 | 160,500 | — | — |
| 2025-11-20 | $30.10 | $131.62 | 130,600 | — | — |
| 2025-11-19 | $30.76 | $134.50 | 210,200 | — | — |
| 2025-11-18 | $30.60 | $133.80 | 200,700 | — | — |
| 2025-11-17 | $29.96 | $131.01 | 197,300 | — | — |
| 2025-11-14 | $30.52 | $133.46 | 485,400 | — | — |
| 2025-11-13 | $30.04 | $131.36 | 213,500 | — | — |
| 2025-11-12 | $30.53 | $133.50 | 220,000 | — | — |
| 2025-11-11 | $30.34 | $132.67 | 337,700 | — | — |
| 2025-11-10 | $29.54 | $129.17 | 367,700 | — | — |
| 2025-11-07 | $28.63 | $125.19 | 565,700 | — | — |
| 2025-11-06 | $29.23 | $127.81 | 201,500 | — | — |
| 2025-11-05 | $29.78 | $130.22 | 643,300 | — | — |
| 2025-11-04 | $29.69 | $129.83 | 607,300 | — | — |
| 2025-11-03 | $30.50 | $133.37 | 849,100 | — | — |
| 2025-10-31 | $31.13 | $136.12 | 600,600 | — | — |
| 2025-10-30 | $30.49 | $133.32 | 611,900 | — | — |
| 2025-10-29 | $31.53 | $137.87 | 1,072,200 | — | — |
| 2025-10-28 | $30.94 | $135.29 | 765,900 | — | — |
| 2025-10-27 | $30.75 | $134.46 | 2,317,200 | — | — |
| 2025-10-24 | $22.48 | $98.30 | 483,400 | — | — |
| 2025-10-23 | $22.70 | $99.26 | 552,300 | — | — |
| 2025-10-22 | $21.90 | $95.76 | 342,100 | — | — |
| 2025-10-21 | $21.50 | $94.01 | 463,300 | — | — |
| 2025-10-20 | $21.66 | $94.71 | 413,200 | — | — |
| 2025-10-17 | $22.25 | $97.29 | 157,800 | — | — |
| 2025-10-16 | $22.32 | $97.60 | 271,400 | — | — |
| 2025-10-15 | $22.69 | $99.22 | 598,500 | — | — |
| 2025-10-14 | $22.37 | $97.82 | 910,900 | — | — |
| 2025-10-13 | $23.98 | $104.86 | 679,200 | — | — |
| 2025-10-10 | $22.35 | $97.73 | 446,800 | — | — |
| 2025-10-09 | $23.14 | $101.18 | 743,000 | — | — |
| 2025-10-08 | $21.05 | $92.05 | 223,100 | — | — |
| 2025-10-07 | $20.72 | $90.60 | 329,000 | — | — |
| 2025-10-06 | $21.27 | $93.01 | 579,000 | — | — |
| 2025-10-03 | $21.17 | $92.57 | 512,100 | — | — |
| 2025-10-02 | $20.78 | $90.86 | 546,200 | — | — |
| 2025-10-01 | $20.34 | $88.94 | 433,800 | — | — |
| 2025-09-30 | $21.03 | $91.96 | 744,700 | — | — |
| 2025-09-29 | $21.57 | $94.32 | 524,300 | — | — |
| 2025-09-26 | $21.90 | $95.76 | 531,400 | — | — |
| 2025-09-25 | $22.63 | $98.95 | 743,500 | — | — |
| 2025-09-24 | $23.16 | $101.27 | 577,300 | — | — |
| 2025-09-23 | $22.50 | $98.39 | 780,700 | — | — |
| 2025-09-22 | $22.65 | $99.04 | 718,300 | — | — |
| 2025-09-19 | $20.60 | $90.08 | 1,334,000 | — | — |
| 2025-09-18 | $20.12 | $87.98 | 887,000 | — | — |
| 2025-09-17 | $22.06 | $96.46 | 640,200 | — | — |
| 2025-09-16 | $22.25 | $97.29 | 814,000 | — | — |
| 2025-09-15 | $21.18 | $92.61 | 611,500 | — | — |
| 2025-09-12 | $21.09 | $92.22 | 386,000 | — | — |
| 2025-09-11 | $22.61 | $98.87 | 408,700 | — | — |
| 2025-09-10 | $23.33 | $102.02 | 528,600 | — | — |
| 2025-09-09 | $22.22 | $97.16 | 1,411,200 | — | — |
| 2025-09-08 | $21.34 | $93.31 | 2,057,700 | — | — |
| 2025-09-05 | $26.44 | $115.61 | 522,800 | — | — |
| 2025-09-04 | $26.55 | $116.10 | 590,100 | — | — |
| 2025-09-03 | $25.47 | $111.37 | 267,900 | — | — |
| 2025-09-02 | $26.28 | $114.91 | 699,000 | — | — |
| 2025-08-29 | $27.16 | $118.76 | 407,900 | — | — |
| 2025-08-28 | $27.49 | $120.21 | 835,900 | — | — |
| 2025-08-27 | $26.77 | $117.06 | 519,300 | — | — |
| 2025-08-26 | $27.05 | $118.28 | 480,300 | — | — |
| 2025-08-25 | $26.14 | $114.30 | 749,000 | — | — |
| 2025-08-22 | $27.87 | $121.87 | 655,400 | — | — |
| 2025-08-21 | $28.13 | $123.00 | 562,500 | — | — |
| 2025-08-20 | $27.24 | $119.11 | 414,800 | — | — |
| 2025-08-19 | $27.07 | $118.37 | 283,500 | — | — |
| 2025-08-18 | $28.47 | $124.49 | 122,000 | — | — |
| 2025-08-15 | $28.03 | $122.57 | 217,500 | — | — |
| 2025-08-14 | $28.10 | $122.87 | 350,100 | — | — |
| 2025-08-13 | $28.66 | $125.32 | 343,200 | — | — |
| 2025-08-12 | $29.30 | $128.12 | 278,000 | — | — |
| 2025-08-11 | $28.92 | $126.46 | 236,500 | — | — |
| 2025-08-08 | $28.40 | $124.18 | 239,100 | — | — |
| 2025-08-07 | $29.32 | $128.21 | 279,200 | — | — |
| 2025-08-06 | $29.71 | $129.91 | 523,800 | — | — |
| 2025-08-05 | $29.11 | $127.29 | 321,500 | — | — |
| 2025-08-04 | $28.62 | $125.15 | 208,200 | — | — |
| 2025-08-01 | $28.30 | $123.75 | 171,200 | — | — |
| 2025-07-31 | $28.70 | $125.50 | 209,300 | — | — |
| 2025-07-30 | $29.29 | $128.08 | 330,200 | — | — |
| 2025-07-29 | $30.01 | $131.23 | 739,100 | — | — |
| 2025-07-28 | $27.82 | $121.65 | 316,400 | — | — |
| 2025-07-25 | $27.68 | $121.04 | 485,500 | — | — |
| 2025-07-24 | $26.98 | $117.98 | 233,600 | — | — |
| 2025-07-23 | $26.52 | $115.96 | 207,200 | — | — |
| 2025-07-22 | $25.37 | $110.94 | 404,300 | — | — |
| 2025-07-21 | $25.57 | $111.81 | 304,900 | — | — |
| 2025-07-18 | $26.00 | $113.69 | 176,900 | — | — |
| 2025-07-17 | $26.05 | $113.91 | 213,600 | — | — |
| 2025-07-16 | $25.74 | $112.55 | 269,400 | — | — |
| 2025-07-15 | $25.98 | $113.60 | 388,200 | — | — |
| 2025-07-14 | $25.19 | $110.15 | 522,300 | — | — |
| 2025-07-11 | $24.74 | $108.18 | 438,000 | — | — |
| 2025-07-10 | $26.32 | $115.09 | 306,300 | — | — |
| 2025-07-09 | $26.86 | $117.45 | 363,500 | — | — |
| 2025-07-08 | $27.90 | $122.00 | 357,400 | — | — |
| 2025-07-07 | $26.35 | $115.22 | 524,700 | — | — |
| 2025-07-03 | $27.09 | $118.46 | 229,600 | — | — |
| 2025-07-02 | $26.55 | $116.10 | 347,300 | — | — |
| 2025-07-01 | $26.07 | $114.00 | 583,600 | — | — |
| 2025-06-30 | $25.90 | $113.25 | 423,900 | — | — |
| 2025-06-27 | $27.29 | $119.33 | 596,500 | — | — |
| 2025-06-26 | $27.13 | $118.63 | 579,100 | — | — |
| 2025-06-25 | $26.73 | $116.88 | 254,200 | — | — |
| 2025-06-24 | $27.58 | $120.60 | 287,400 | — | — |
| 2025-06-23 | $26.85 | $117.41 | 752,900 | — | — |
| 2025-06-20 | $27.38 | $119.72 | 496,900 | — | — |
| 2025-06-18 | $28.80 | $125.93 | 543,900 | — | — |
| 2025-06-17 | $27.82 | $121.65 | 603,500 | — | — |
| 2025-06-16 | $27.90 | $122.00 | 251,400 | — | — |
| 2025-06-13 | $27.93 | $122.13 | 291,700 | — | — |
| 2025-06-12 | $28.98 | $126.72 | 137,800 | — | — |
| 2025-06-11 | $28.48 | $124.53 | 287,700 | — | — |
| 2025-06-10 | $28.31 | $123.79 | 324,000 | — | — |
| 2025-06-09 | $27.25 | $119.16 | 263,300 | — | — |
| 2025-06-06 | $27.79 | $121.52 | 198,600 | — | — |
| 2025-06-05 | $27.22 | $119.03 | 318,000 | — | — |
| 2025-06-04 | $26.96 | $117.89 | 312,500 | — | — |
| 2025-06-03 | $28.08 | $122.79 | 192,900 | — | — |
| 2025-06-02 | $27.99 | $122.39 | 252,100 | — | — |
| 2025-05-30 | $28.02 | $122.52 | 287,400 | — | — |
| 2025-05-29 | $28.91 | $126.42 | 189,300 | — | — |
| 2025-05-28 | $30.72 | $134.33 | 358,200 | — | — |
| 2025-05-27 | $30.83 | $134.81 | 200,900 | — | — |
| 2025-05-23 | $31.00 | $135.55 | 288,300 | — | — |
| 2025-05-22 | $30.80 | $134.68 | 327,400 | — | — |
| 2025-05-21 | $30.70 | $134.24 | 407,900 | — | — |
| 2025-05-20 | $31.41 | $137.35 | 218,900 | — | — |
| 2025-05-19 | $31.88 | $139.40 | 627,400 | — | — |
| 2025-05-16 | $30.71 | $134.29 | 317,700 | — | — |
| 2025-05-15 | $31.34 | $137.04 | 526,100 | — | — |
| 2025-05-14 | $30.24 | $132.23 | 594,300 | — | — |
| 2025-05-13 | $29.70 | $129.87 | 281,900 | — | — |
| 2025-05-12 | $28.95 | $126.59 | 374,400 | — | — |
| 2025-05-09 | $27.90 | $122.00 | 262,700 | — | — |
| 2025-05-08 | $26.76 | $117.01 | 288,200 | — | — |
| 2025-05-07 | $26.31 | $115.05 | 236,900 | — | — |
| 2025-05-06 | $26.02 | $113.78 | 144,400 | — | — |
| 2025-05-05 | $25.30 | $110.63 | 226,500 | — | — |
| 2025-05-02 | $25.53 | $111.64 | 92,800 | — | — |
| 2025-05-01 | $25.42 | $111.15 | 252,700 | — | — |
| 2025-04-30 | $25.43 | $111.20 | 242,200 | — | — |
| 2025-04-29 | $25.91 | $113.30 | 144,700 | — | — |
| 2025-04-28 | $26.07 | $114.00 | 276,700 | — | — |
| 2025-04-25 | $26.15 | $114.35 | 183,200 | — | — |
| 2025-04-24 | $26.64 | $116.49 | 204,300 | — | — |
| 2025-04-23 | $26.72 | $116.84 | 253,900 | — | — |
| 2025-04-22 | $26.74 | $116.93 | 302,000 | — | — |
| 2025-04-21 | $25.99 | $113.65 | 238,100 | — | — |
| 2025-04-17 | $27.40 | $119.81 | 178,100 | — | — |
| 2025-04-16 | $26.92 | $117.71 | 275,700 | — | — |
| 2025-04-15 | $27.55 | $120.47 | 325,100 | — | — |
| 2025-04-14 | $28.09 | $122.83 | 766,500 | — | — |
| 2025-04-11 | $25.39 | $111.02 | 328,100 | — | — |
| 2025-04-10 | $23.29 | $101.84 | 217,400 | — | — |
| 2025-04-09 | $23.96 | $104.77 | 700,700 | — | — |
| 2025-04-08 | $21.74 | $95.06 | 532,100 | — | — |
| 2025-04-07 | $22.06 | $96.46 | 481,000 | — | — |
| 2025-04-04 | $23.53 | $102.89 | 567,400 | — | — |
| 2025-04-03 | $25.48 | $111.42 | 219,300 | — | — |
| 2025-04-02 | $26.92 | $117.71 | 97,400 | — | — |
| 2025-04-01 | $27.18 | $118.85 | 140,700 | — | — |
| 2025-03-31 | $26.46 | $115.70 | 154,800 | — | — |
| 2025-03-28 | $27.27 | $119.24 | 165,500 | — | — |
| 2025-03-27 | $27.96 | $122.26 | 271,800 | — | — |
| 2025-03-26 | $28.15 | $123.09 | 336,100 | — | — |
| 2025-03-25 | $28.37 | $124.05 | 252,400 | — | — |
| 2025-03-24 | $27.46 | $120.07 | 85,300 | — | — |
| 2025-03-21 | $27.56 | $120.51 | 173,800 | — | — |
| 2025-03-20 | $26.91 | $117.67 | 211,700 | — | — |
| 2025-03-19 | $27.03 | $118.19 | 544,900 | — | — |
| 2025-03-18 | $25.33 | $110.76 | 347,300 | — | — |
| 2025-03-17 | $27.24 | $119.11 | 228,000 | — | — |
| 2025-03-14 | $27.33 | $119.51 | 291,700 | — | — |
| 2025-03-13 | $25.56 | $111.77 | 205,300 | — | — |
| 2025-03-12 | $26.71 | $116.80 | 293,300 | — | — |
| 2025-03-11 | $24.27 | $106.13 | 322,800 | — | — |
| 2025-03-10 | $23.85 | $104.29 | 290,900 | — | — |
| 2025-03-07 | $25.09 | $109.71 | 369,800 | — | — |
| 2025-03-06 | $24.23 | $105.95 | 296,300 | — | — |
| 2025-03-05 | $25.44 | $111.24 | 297,100 | — | — |
| 2025-03-04 | $25.12 | $109.84 | 302,900 | — | — |
| 2025-03-03 | $25.93 | $113.38 | 465,000 | — | — |
| 2025-02-28 | $25.41 | $111.11 | 409,500 | — | — |
| 2025-02-27 | $24.82 | $108.53 | 360,900 | — | — |
| 2025-02-26 | $25.65 | $112.16 | 369,500 | — | — |
| 2025-02-25 | $26.07 | $114.00 | 433,300 | — | — |
| 2025-02-24 | $26.99 | $118.02 | 230,900 | — | — |
| 2025-02-21 | $27.42 | $119.90 | 128,200 | — | — |
| 2025-02-20 | $28.29 | $123.70 | 210,000 | — | — |
| 2025-02-19 | $27.27 | $119.24 | 237,500 | — | — |
| 2025-02-18 | $27.97 | $122.30 | 655,900 | — | — |
| 2025-02-14 | $27.27 | $119.24 | 183,400 | — | — |
| 2025-02-13 | $27.75 | $121.34 | 510,800 | — | — |
| 2025-02-12 | $26.43 | $115.57 | 489,900 | — | — |
| 2025-02-11 | $25.91 | $113.30 | 727,800 | — | — |
| 2025-02-10 | $26.41 | $115.48 | 378,200 | — | — |
| 2025-02-07 | $26.46 | $115.70 | 517,800 | — | — |
| 2025-02-06 | $28.09 | $122.83 | 194,800 | — | — |
| 2025-02-05 | $27.62 | $120.77 | 177,800 | — | — |
| 2025-02-04 | $28.20 | $123.31 | 157,800 | — | — |
| 2025-02-03 | $27.74 | $121.30 | 265,200 | — | — |
| 2025-01-31 | $28.24 | $123.49 | 218,200 | — | — |
| 2025-01-30 | $29.35 | $128.34 | 542,400 | — | — |
| 2025-01-29 | $28.80 | $125.93 | 264,900 | — | — |
| 2025-01-28 | $27.44 | $119.99 | 426,700 | — | — |
| 2025-01-27 | $27.53 | $120.38 | 350,100 | — | — |
| 2025-01-24 | $28.52 | $124.71 | 252,500 | — | — |
| 2025-01-23 | $29.17 | $127.55 | 447,900 | — | — |
| 2025-01-22 | $30.07 | $131.49 | 398,500 | — | — |
| 2025-01-21 | $29.39 | $128.51 | 349,500 | — | — |
| 2025-01-17 | $28.28 | $123.66 | 351,600 | — | — |
| 2025-01-16 | $29.00 | $126.81 | 372,100 | — | — |
| 2025-01-15 | $29.55 | $129.21 | 337,100 | — | — |
| 2025-01-14 | $30.21 | $132.10 | 354,300 | — | — |
| 2025-01-13 | $29.42 | $128.65 | 308,000 | — | — |
| 2025-01-10 | $31.95 | $139.71 | 633,000 | — | — |
| 2025-01-08 | $32.77 | $143.29 | 466,500 | — | — |
| 2025-01-07 | $33.25 | $145.39 | 349,900 | — | — |
| 2025-01-06 | $32.59 | $142.51 | 352,600 | — | — |
| 2025-01-03 | $32.70 | $142.99 | 508,000 | — | — |
| 2025-01-02 | $32.40 | $141.68 | 660,300 | — | — |