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
- 1993-06-10 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 | $36.37 | $36.37 | 111,100 | — | — |
| 2025-12-30 | $37.49 | $37.49 | 169,200 | — | — |
| 2025-12-29 | $37.35 | $37.35 | 152,100 | — | — |
| 2025-12-26 | $37.16 | $37.16 | 88,400 | — | — |
| 2025-12-24 | $37.01 | $37.01 | 42,300 | — | — |
| 2025-12-23 | $37.12 | $37.12 | 111,100 | — | — |
| 2025-12-22 | $37.37 | $37.37 | 189,100 | — | — |
| 2025-12-19 | $37.12 | $37.12 | 585,400 | — | — |
| 2025-12-18 | $37.42 | $37.42 | 167,100 | — | — |
| 2025-12-17 | $37.11 | $37.11 | 134,800 | — | — |
| 2025-12-16 | $36.94 | $36.94 | 162,300 | — | — |
| 2025-12-15 | $37.25 | $37.25 | 180,600 | — | — |
| 2025-12-12 | $36.92 | $36.92 | 160,700 | — | — |
| 2025-12-11 | $37.76 | $37.76 | 137,100 | — | — |
| 2025-12-10 | $37.92 | $37.92 | 200,300 | — | — |
| 2025-12-09 | $36.14 | $36.14 | 131,100 | — | — |
| 2025-12-08 | $36.32 | $36.32 | 137,600 | — | — |
| 2025-12-05 | $36.46 | $36.46 | 162,800 | — | — |
| 2025-12-04 | $37.06 | $37.06 | 152,400 | — | — |
| 2025-12-03 | $36.73 | $36.73 | 253,200 | — | — |
| 2025-12-02 | $35.71 | $35.71 | 338,400 | — | — |
| 2025-12-01 | $36.17 | $36.17 | 142,100 | — | — |
| 2025-11-28 | $35.67 | $35.67 | 73,200 | — | — |
| 2025-11-26 | $35.67 | $35.67 | 309,100 | — | — |
| 2025-11-25 | $36.06 | $36.06 | 178,100 | — | — |
| 2025-11-24 | $35.23 | $35.23 | 222,600 | — | — |
| 2025-11-21 | $34.99 | $34.99 | 218,000 | — | — |
| 2025-11-20 | $32.69 | $32.69 | 129,200 | — | — |
| 2025-11-19 | $33.87 | $33.87 | 121,200 | — | — |
| 2025-11-18 | $34.35 | $34.35 | 112,100 | — | — |
| 2025-11-17 | $34.71 | $34.71 | 127,700 | — | — |
| 2025-11-14 | $35.74 | $35.74 | 115,200 | — | — |
| 2025-11-13 | $36.13 | $36.13 | 202,600 | — | — |
| 2025-11-12 | $37.25 | $37.25 | 205,200 | — | — |
| 2025-11-11 | $37.86 | $37.86 | 176,000 | — | — |
| 2025-11-10 | $36.75 | $36.75 | 138,500 | — | — |
| 2025-11-07 | $36.16 | $36.16 | 141,900 | — | — |
| 2025-11-06 | $35.97 | $35.97 | 163,700 | — | — |
| 2025-11-05 | $37.03 | $37.03 | 142,800 | — | — |
| 2025-11-04 | $36.84 | $36.84 | 147,500 | — | — |
| 2025-11-03 | $37.50 | $37.50 | 276,700 | — | — |
| 2025-10-31 | $36.80 | $36.80 | 242,500 | — | — |
| 2025-10-30 | $36.60 | $36.60 | 244,500 | — | — |
| 2025-10-29 | $37.06 | $37.06 | 289,700 | — | — |
| 2025-10-28 | $36.83 | $36.83 | 200,500 | — | — |
| 2025-10-27 | $36.90 | $36.90 | 224,400 | — | — |
| 2025-10-24 | $37.30 | $37.30 | 362,100 | — | — |
| 2025-10-23 | $37.16 | $37.16 | 398,800 | — | — |
| 2025-10-22 | $34.35 | $34.35 | 228,900 | — | — |
| 2025-10-21 | $35.09 | $35.09 | 147,800 | — | — |
| 2025-10-20 | $34.71 | $34.71 | 132,600 | — | — |
| 2025-10-17 | $34.13 | $34.13 | 147,200 | — | — |
| 2025-10-16 | $34.13 | $34.13 | 135,100 | — | — |
| 2025-10-15 | $34.31 | $34.31 | 167,000 | — | — |
| 2025-10-14 | $33.97 | $33.97 | 235,500 | — | — |
| 2025-10-13 | $33.64 | $33.64 | 134,900 | — | — |
| 2025-10-10 | $33.48 | $33.48 | 197,100 | — | — |
| 2025-10-09 | $34.20 | $34.20 | 202,900 | — | — |
| 2025-10-08 | $34.85 | $34.85 | 100,400 | — | — |
| 2025-10-07 | $34.46 | $34.46 | 258,400 | — | — |
| 2025-10-06 | $35.89 | $35.89 | 217,800 | — | — |
| 2025-10-03 | $35.84 | $35.84 | 225,300 | — | — |
| 2025-10-02 | $35.28 | $35.28 | 190,500 | — | — |
| 2025-10-01 | $34.18 | $34.18 | 255,300 | — | — |
| 2025-09-30 | $34.06 | $34.06 | 175,100 | — | — |
| 2025-09-29 | $34.46 | $34.46 | 164,700 | — | — |
| 2025-09-26 | $35.22 | $35.22 | 112,600 | — | — |
| 2025-09-25 | $34.81 | $34.81 | 243,700 | — | — |
| 2025-09-24 | $34.95 | $34.95 | 173,500 | — | — |
| 2025-09-23 | $34.71 | $34.71 | 166,500 | — | — |
| 2025-09-22 | $35.05 | $35.05 | 140,500 | — | — |
| 2025-09-19 | $35.00 | $35.00 | 657,600 | — | — |
| 2025-09-18 | $36.43 | $36.43 | 188,400 | — | — |
| 2025-09-17 | $35.54 | $35.54 | 184,500 | — | — |
| 2025-09-16 | $35.49 | $35.49 | 146,700 | — | — |
| 2025-09-15 | $35.24 | $35.24 | 134,800 | — | — |
| 2025-09-12 | $34.81 | $34.81 | 134,100 | — | — |
| 2025-09-11 | $36.01 | $36.01 | 154,200 | — | — |
| 2025-09-10 | $35.04 | $35.04 | 132,100 | — | — |
| 2025-09-09 | $35.77 | $35.77 | 133,500 | — | — |
| 2025-09-08 | $36.61 | $36.61 | 143,600 | — | — |
| 2025-09-05 | $36.06 | $36.06 | 153,600 | — | — |
| 2025-09-04 | $35.85 | $35.85 | 189,600 | — | — |
| 2025-09-03 | $35.88 | $35.88 | 150,400 | — | — |
| 2025-09-02 | $36.32 | $36.32 | 510,200 | — | — |
| 2025-08-29 | $36.77 | $36.77 | 165,900 | — | — |
| 2025-08-28 | $36.85 | $36.85 | 230,900 | — | — |
| 2025-08-27 | $37.17 | $37.17 | 211,700 | — | — |
| 2025-08-26 | $36.90 | $36.90 | 628,800 | — | — |
| 2025-08-25 | $36.76 | $36.76 | 267,500 | — | — |
| 2025-08-22 | $36.51 | $36.51 | 260,300 | — | — |
| 2025-08-21 | $34.67 | $34.67 | 154,100 | — | — |
| 2025-08-20 | $35.17 | $35.17 | 146,200 | — | — |
| 2025-08-19 | $35.34 | $35.34 | 153,000 | — | — |
| 2025-08-18 | $35.05 | $35.05 | 112,900 | — | — |
| 2025-08-15 | $35.04 | $35.04 | 135,500 | — | — |
| 2025-08-14 | $35.42 | $35.42 | 235,000 | — | — |
| 2025-08-13 | $36.02 | $36.02 | 301,400 | — | — |
| 2025-08-12 | $34.10 | $34.10 | 201,500 | — | — |
| 2025-08-11 | $32.69 | $32.69 | 169,200 | — | — |
| 2025-08-08 | $32.74 | $32.74 | 150,200 | — | — |
| 2025-08-07 | $33.10 | $33.10 | 205,400 | — | — |
| 2025-08-06 | $33.49 | $33.49 | 210,800 | — | — |
| 2025-08-05 | $32.80 | $32.80 | 296,100 | — | — |
| 2025-08-04 | $32.36 | $32.36 | 338,200 | — | — |
| 2025-08-01 | $31.81 | $31.81 | 321,200 | — | — |
| 2025-07-31 | $32.04 | $32.04 | 310,400 | — | — |
| 2025-07-30 | $32.59 | $32.59 | 332,700 | — | — |
| 2025-07-29 | $33.95 | $33.95 | 282,500 | — | — |
| 2025-07-28 | $34.61 | $34.61 | 374,700 | — | — |
| 2025-07-25 | $34.40 | $34.40 | 613,900 | — | — |
| 2025-07-24 | $32.87 | $32.87 | 665,700 | — | — |
| 2025-07-23 | $32.00 | $32.00 | 328,400 | — | — |
| 2025-07-22 | $31.99 | $31.99 | 275,100 | — | — |
| 2025-07-21 | $30.89 | $30.89 | 184,200 | — | — |
| 2025-07-18 | $30.51 | $30.51 | 325,300 | — | — |
| 2025-07-17 | $30.88 | $30.88 | 416,100 | — | — |
| 2025-07-16 | $31.11 | $31.11 | 466,500 | — | — |
| 2025-07-15 | $29.96 | $29.96 | 310,500 | — | — |
| 2025-07-14 | $30.17 | $30.17 | 177,900 | — | — |
| 2025-07-11 | $30.28 | $30.28 | 250,800 | — | — |
| 2025-07-10 | $31.09 | $31.09 | 170,100 | — | — |
| 2025-07-09 | $30.59 | $30.59 | 224,600 | — | — |
| 2025-07-08 | $30.25 | $30.25 | 187,200 | — | — |
| 2025-07-07 | $29.79 | $29.79 | 192,400 | — | — |
| 2025-07-03 | $30.76 | $30.76 | 128,500 | — | — |
| 2025-07-02 | $30.70 | $30.70 | 213,100 | — | — |
| 2025-07-01 | $29.73 | $29.73 | 235,500 | — | — |
| 2025-06-30 | $28.29 | $28.29 | 292,600 | — | — |
| 2025-06-27 | $28.62 | $28.62 | 1,156,300 | — | — |
| 2025-06-26 | $28.00 | $28.00 | 145,600 | — | — |
| 2025-06-25 | $27.77 | $27.77 | 145,100 | — | — |
| 2025-06-24 | $27.96 | $27.96 | 252,600 | — | — |
| 2025-06-23 | $27.96 | $27.96 | 263,200 | — | — |
| 2025-06-20 | $27.60 | $27.60 | 563,200 | — | — |
| 2025-06-18 | $27.44 | $27.44 | 314,300 | — | — |
| 2025-06-17 | $27.47 | $27.47 | 295,200 | — | — |
| 2025-06-16 | $27.86 | $27.86 | 272,500 | — | — |
| 2025-06-13 | $27.44 | $27.44 | 198,900 | — | — |
| 2025-06-12 | $28.22 | $28.22 | 141,700 | — | — |
| 2025-06-11 | $28.14 | $28.14 | 175,800 | — | — |
| 2025-06-10 | $28.70 | $28.70 | 154,400 | — | — |
| 2025-06-09 | $27.78 | $27.78 | 155,400 | — | — |
| 2025-06-06 | $27.05 | $27.05 | 133,700 | — | — |
| 2025-06-05 | $27.07 | $27.07 | 161,500 | — | — |
| 2025-06-04 | $27.30 | $27.30 | 227,300 | — | — |
| 2025-06-03 | $27.11 | $27.11 | 222,900 | — | — |
| 2025-06-02 | $25.96 | $25.96 | 367,300 | — | — |
| 2025-05-30 | $27.37 | $27.37 | 319,700 | — | — |
| 2025-05-29 | $27.91 | $27.91 | 182,300 | — | — |
| 2025-05-28 | $27.66 | $27.66 | 202,400 | — | — |
| 2025-05-27 | $27.93 | $27.93 | 220,500 | — | — |
| 2025-05-23 | $26.85 | $26.85 | 218,400 | — | — |
| 2025-05-22 | $27.26 | $27.26 | 262,000 | — | — |
| 2025-05-21 | $27.00 | $27.00 | 274,500 | — | — |
| 2025-05-20 | $27.34 | $27.34 | 191,400 | — | — |
| 2025-05-19 | $27.68 | $27.68 | 135,400 | — | — |
| 2025-05-16 | $28.13 | $28.13 | 197,600 | — | — |
| 2025-05-15 | $28.00 | $28.00 | 228,300 | — | — |
| 2025-05-14 | $27.94 | $27.94 | 218,900 | — | — |
| 2025-05-13 | $28.32 | $28.32 | 299,700 | — | — |
| 2025-05-12 | $27.94 | $27.94 | 287,200 | — | — |
| 2025-05-09 | $26.71 | $26.71 | 212,400 | — | — |
| 2025-05-08 | $26.60 | $26.60 | 245,700 | — | — |
| 2025-05-07 | $25.87 | $25.87 | 296,800 | — | — |
| 2025-05-06 | $25.72 | $25.72 | 252,000 | — | — |
| 2025-05-05 | $26.51 | $26.51 | 305,200 | — | — |
| 2025-05-02 | $26.53 | $26.53 | 387,400 | — | — |
| 2025-05-01 | $26.40 | $26.40 | 611,900 | — | — |
| 2025-04-30 | $26.01 | $26.01 | 601,800 | — | — |
| 2025-04-29 | $25.76 | $25.76 | 512,000 | — | — |
| 2025-04-28 | $24.69 | $24.69 | 648,000 | — | — |
| 2025-04-25 | $24.74 | $24.74 | 516,900 | — | — |
| 2025-04-24 | $24.74 | $24.74 | 1,144,500 | — | — |
| 2025-04-23 | $24.82 | $24.82 | 1,225,100 | — | — |
| 2025-04-22 | $24.49 | $24.49 | 1,112,200 | — | — |
| 2025-04-21 | $24.45 | $24.45 | 513,200 | — | — |
| 2025-04-17 | $24.39 | $24.39 | 360,700 | — | — |
| 2025-04-16 | $23.67 | $23.67 | 432,900 | — | — |
| 2025-04-15 | $23.85 | $23.85 | 572,900 | — | — |
| 2025-04-14 | $23.69 | $23.69 | 535,400 | — | — |
| 2025-04-11 | $23.32 | $23.32 | 365,300 | — | — |
| 2025-04-10 | $23.44 | $23.44 | 363,200 | — | — |
| 2025-04-09 | $25.57 | $25.57 | 706,700 | — | — |
| 2025-04-08 | $23.66 | $23.66 | 457,400 | — | — |
| 2025-04-07 | $24.67 | $24.67 | 816,100 | — | — |
| 2025-04-04 | $25.23 | $25.23 | 693,900 | — | — |
| 2025-04-03 | $25.30 | $25.30 | 410,300 | — | — |
| 2025-04-02 | $26.99 | $26.99 | 456,400 | — | — |
| 2025-04-01 | $26.66 | $26.66 | 423,000 | — | — |
| 2025-03-31 | $26.74 | $26.74 | 754,300 | — | — |
| 2025-03-28 | $27.41 | $27.41 | 356,800 | — | — |
| 2025-03-27 | $29.10 | $29.10 | 509,000 | — | — |
| 2025-03-26 | $31.12 | $31.12 | 207,700 | — | — |
| 2025-03-25 | $31.02 | $31.02 | 282,300 | — | — |
| 2025-03-24 | $31.29 | $31.29 | 289,700 | — | — |
| 2025-03-21 | $30.08 | $30.08 | 674,100 | — | — |
| 2025-03-20 | $30.37 | $30.37 | 156,300 | — | — |
| 2025-03-19 | $30.44 | $30.44 | 238,900 | — | — |
| 2025-03-18 | $30.59 | $30.59 | 388,400 | — | — |
| 2025-03-17 | $30.33 | $30.33 | 207,000 | — | — |
| 2025-03-14 | $30.39 | $30.39 | 386,200 | — | — |
| 2025-03-13 | $30.15 | $30.15 | 253,200 | — | — |
| 2025-03-12 | $31.00 | $31.00 | 243,400 | — | — |
| 2025-03-11 | $31.63 | $31.63 | 208,000 | — | — |
| 2025-03-10 | $32.48 | $32.48 | 272,400 | — | — |
| 2025-03-07 | $32.66 | $32.66 | 293,500 | — | — |
| 2025-03-06 | $32.06 | $32.06 | 182,600 | — | — |
| 2025-03-05 | $31.96 | $31.96 | 205,500 | — | — |
| 2025-03-04 | $30.91 | $30.91 | 301,900 | — | — |
| 2025-03-03 | $31.70 | $31.70 | 239,400 | — | — |
| 2025-02-28 | $33.08 | $33.08 | 282,600 | — | — |
| 2025-02-27 | $33.06 | $33.06 | 293,800 | — | — |
| 2025-02-26 | $33.58 | $33.58 | 201,000 | — | — |
| 2025-02-25 | $33.79 | $33.79 | 218,300 | — | — |
| 2025-02-24 | $33.99 | $33.99 | 574,900 | — | — |
| 2025-02-21 | $33.08 | $33.08 | 300,300 | — | — |
| 2025-02-20 | $33.45 | $33.45 | 412,400 | — | — |
| 2025-02-19 | $33.35 | $33.35 | 861,100 | — | — |
| 2025-02-18 | $36.15 | $36.15 | 331,100 | — | — |
| 2025-02-14 | $35.44 | $35.44 | 214,000 | — | — |
| 2025-02-13 | $35.38 | $35.38 | 434,700 | — | — |
| 2025-02-12 | $35.56 | $35.56 | 208,300 | — | — |
| 2025-02-11 | $36.24 | $36.24 | 209,100 | — | — |
| 2025-02-10 | $36.16 | $36.16 | 211,400 | — | — |
| 2025-02-07 | $36.73 | $36.73 | 192,800 | — | — |
| 2025-02-06 | $37.20 | $37.20 | 198,000 | — | — |
| 2025-02-05 | $37.73 | $37.73 | 146,200 | — | — |
| 2025-02-04 | $37.15 | $37.15 | 202,900 | — | — |
| 2025-02-03 | $36.20 | $36.20 | 303,200 | — | — |
| 2025-01-31 | $38.15 | $38.15 | 285,600 | — | — |
| 2025-01-30 | $39.53 | $39.53 | 179,600 | — | — |
| 2025-01-29 | $39.33 | $39.33 | 167,400 | — | — |
| 2025-01-28 | $40.10 | $40.10 | 102,600 | — | — |
| 2025-01-27 | $40.76 | $40.76 | 190,600 | — | — |
| 2025-01-24 | $39.67 | $39.67 | 101,300 | — | — |
| 2025-01-23 | $39.68 | $39.68 | 144,900 | — | — |
| 2025-01-22 | $39.95 | $39.95 | 132,400 | — | — |
| 2025-01-21 | $40.75 | $40.75 | 198,500 | — | — |
| 2025-01-17 | $40.14 | $40.14 | 186,800 | — | — |
| 2025-01-16 | $39.53 | $39.53 | 163,800 | — | — |
| 2025-01-15 | $39.28 | $39.28 | 93,000 | — | — |
| 2025-01-14 | $39.18 | $39.18 | 124,600 | — | — |
| 2025-01-13 | $38.56 | $38.56 | 196,400 | — | — |
| 2025-01-10 | $38.60 | $38.60 | 187,600 | — | — |
| 2025-01-08 | $39.26 | $39.26 | 131,500 | — | — |
| 2025-01-07 | $39.59 | $39.59 | 140,500 | — | — |
| 2025-01-06 | $39.76 | $39.76 | 239,900 | — | — |
| 2025-01-03 | $39.43 | $39.43 | 306,900 | — | — |
| 2025-01-02 | $39.33 | $39.33 | 148,200 | — | — |