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
- 1993-06-29 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 | $36.16 | $138.95 | 343,700 | — | — |
| 2025-12-30 | $36.08 | $138.65 | 1,042,300 | — | — |
| 2025-12-29 | $36.46 | $140.11 | 1,632,100 | — | — |
| 2025-12-26 | $35.96 | $138.19 | 613,400 | — | — |
| 2025-12-24 | $36.02 | $138.42 | 387,800 | — | — |
| 2025-12-23 | $35.91 | $137.99 | 980,000 | — | — |
| 2025-12-22 | $35.51 | $136.46 | 678,900 | — | — |
| 2025-12-19 | $35.54 | $136.57 | 1,093,100 | — | — |
| 2025-12-18 | $35.61 | $136.84 | 1,625,000 | — | — |
| 2025-12-17 | $34.06 | $130.88 | 1,175,900 | — | — |
| 2025-12-16 | $34.14 | $131.19 | 1,633,100 | — | — |
| 2025-12-15 | $35.11 | $134.92 | 1,307,300 | — | — |
| 2025-12-12 | $35.03 | $134.61 | 1,020,800 | — | — |
| 2025-12-11 | $35.55 | $136.61 | 1,376,700 | — | — |
| 2025-12-10 | $36.07 | $138.61 | 1,038,700 | — | — |
| 2025-12-09 | $35.73 | $137.30 | 841,700 | — | — |
| 2025-12-08 | $35.94 | $138.11 | 682,800 | — | — |
| 2025-12-05 | $35.79 | $137.53 | 1,604,200 | — | — |
| 2025-12-04 | $36.64 | $140.80 | 1,192,300 | — | — |
| 2025-12-03 | $37.25 | $143.14 | 1,453,500 | — | — |
| 2025-12-02 | $36.11 | $138.76 | 1,548,100 | — | — |
| 2025-12-01 | $36.43 | $139.99 | 1,149,800 | — | — |
| 2025-11-28 | $36.82 | $141.49 | 964,900 | — | — |
| 2025-11-26 | $36.06 | $138.57 | 1,648,400 | — | — |
| 2025-11-25 | $35.34 | $135.80 | 2,243,300 | — | — |
| 2025-11-24 | $35.29 | $135.61 | 2,266,600 | — | — |
| 2025-11-21 | $35.70 | $137.19 | 2,245,400 | — | — |
| 2025-11-20 | $37.01 | $142.22 | 2,111,600 | — | — |
| 2025-11-19 | $38.67 | $148.60 | 1,769,900 | — | — |
| 2025-11-18 | $38.66 | $148.56 | 1,937,600 | — | — |
| 2025-11-17 | $38.48 | $147.87 | 1,736,500 | — | — |
| 2025-11-14 | $38.67 | $148.60 | 3,314,400 | — | — |
| 2025-11-13 | $37.24 | $143.10 | 1,683,700 | — | — |
| 2025-11-12 | $37.91 | $145.68 | 1,958,900 | — | — |
| 2025-11-11 | $37.52 | $144.18 | 2,047,600 | — | — |
| 2025-11-10 | $37.21 | $142.99 | 2,359,700 | — | — |
| 2025-11-07 | $36.26 | $139.34 | 2,128,600 | — | — |
| 2025-11-06 | $36.52 | $140.34 | 1,880,600 | — | — |
| 2025-11-05 | $37.02 | $142.26 | 2,448,500 | — | — |
| 2025-11-04 | $36.23 | $139.22 | 2,572,500 | — | — |
| 2025-11-03 | $37.06 | $142.41 | 3,916,600 | — | — |
| 2025-10-31 | $36.43 | $139.99 | 3,684,500 | — | — |
| 2025-10-30 | $34.59 | $132.92 | 2,500,300 | — | — |
| 2025-10-29 | $34.97 | $134.38 | 5,328,400 | — | — |
| 2025-10-28 | $33.85 | $130.08 | 4,890,900 | — | — |
| 2025-10-27 | $33.36 | $128.19 | 15,631,800 | — | — |
| 2025-10-24 | $26.95 | $103.56 | 3,975,600 | — | — |
| 2025-10-23 | $26.89 | $103.33 | 3,165,100 | — | — |
| 2025-10-22 | $24.75 | $95.11 | 2,522,900 | — | — |
| 2025-10-21 | $24.71 | $94.95 | 2,487,000 | — | — |
| 2025-10-20 | $25.12 | $96.53 | 2,535,700 | — | — |
| 2025-10-17 | $26.06 | $100.14 | 1,544,800 | — | — |
| 2025-10-16 | $26.38 | $101.37 | 1,739,100 | — | — |
| 2025-10-15 | $26.53 | $101.95 | 4,135,400 | — | — |
| 2025-10-14 | $26.05 | $100.10 | 4,965,900 | — | — |
| 2025-10-13 | $27.65 | $106.25 | 2,966,000 | — | — |
| 2025-10-10 | $26.42 | $101.53 | 3,414,300 | — | — |
| 2025-10-09 | $26.59 | $102.18 | 3,802,700 | — | — |
| 2025-10-08 | $24.40 | $93.76 | 2,290,700 | — | — |
| 2025-10-07 | $23.99 | $92.19 | 1,684,300 | — | — |
| 2025-10-06 | $24.62 | $94.61 | 1,832,700 | — | — |
| 2025-10-03 | $24.15 | $92.80 | 1,655,500 | — | — |
| 2025-10-02 | $23.81 | $91.50 | 3,869,400 | — | — |
| 2025-10-01 | $23.57 | $90.57 | 3,015,200 | — | — |
| 2025-09-30 | $24.29 | $93.34 | 3,467,400 | — | — |
| 2025-09-29 | $25.35 | $97.41 | 1,951,100 | — | — |
| 2025-09-26 | $26.05 | $100.10 | 2,635,400 | — | — |
| 2025-09-25 | $26.77 | $102.87 | 1,900,100 | — | — |
| 2025-09-24 | $27.73 | $106.56 | 4,297,000 | — | — |
| 2025-09-23 | $27.45 | $105.48 | 3,931,800 | — | — |
| 2025-09-22 | $26.92 | $103.45 | 6,426,000 | — | — |
| 2025-09-19 | $23.87 | $91.73 | 6,280,000 | — | — |
| 2025-09-18 | $24.41 | $93.80 | 5,586,400 | — | — |
| 2025-09-17 | $27.24 | $104.68 | 1,387,200 | — | — |
| 2025-09-16 | $27.71 | $106.48 | 1,550,000 | — | — |
| 2025-09-15 | $26.69 | $102.56 | 2,081,700 | — | — |
| 2025-09-12 | $27.08 | $104.06 | 2,090,500 | — | — |
| 2025-09-11 | $28.20 | $108.37 | 2,470,000 | — | — |
| 2025-09-10 | $28.64 | $110.06 | 3,634,800 | — | — |
| 2025-09-09 | $26.83 | $103.10 | 4,157,100 | — | — |
| 2025-09-08 | $26.10 | $100.30 | 9,920,100 | — | — |
| 2025-09-05 | $30.83 | $118.47 | 1,795,100 | — | — |
| 2025-09-04 | $30.82 | $118.43 | 1,566,800 | — | — |
| 2025-09-03 | $29.55 | $113.55 | 1,483,800 | — | — |
| 2025-09-02 | $30.38 | $116.74 | 2,452,300 | — | — |
| 2025-08-29 | $30.47 | $117.09 | 1,788,900 | — | — |
| 2025-08-28 | $30.84 | $118.51 | 2,766,700 | — | — |
| 2025-08-27 | $30.32 | $116.51 | 1,886,600 | — | — |
| 2025-08-26 | $30.71 | $118.01 | 1,925,600 | — | — |
| 2025-08-25 | $30.10 | $115.67 | 2,645,600 | — | — |
| 2025-08-22 | $31.75 | $122.01 | 1,434,100 | — | — |
| 2025-08-21 | $31.67 | $121.70 | 816,100 | — | — |
| 2025-08-20 | $31.41 | $120.70 | 1,688,200 | — | — |
| 2025-08-19 | $31.97 | $122.85 | 1,812,000 | — | — |
| 2025-08-18 | $33.74 | $129.65 | 1,442,200 | — | — |
| 2025-08-15 | $32.97 | $126.70 | 1,133,500 | — | — |
| 2025-08-14 | $32.69 | $125.62 | 1,618,700 | — | — |
| 2025-08-13 | $33.75 | $129.69 | 1,258,500 | — | — |
| 2025-08-12 | $33.95 | $130.46 | 1,274,500 | — | — |
| 2025-08-11 | $34.30 | $131.81 | 1,143,000 | — | — |
| 2025-08-08 | $34.29 | $131.77 | 1,751,500 | — | — |
| 2025-08-07 | $35.77 | $137.46 | 1,769,000 | — | — |
| 2025-08-06 | $36.20 | $139.11 | 2,410,000 | — | — |
| 2025-08-05 | $35.10 | $134.88 | 1,586,700 | — | — |
| 2025-08-04 | $33.48 | $128.66 | 688,600 | — | — |
| 2025-08-01 | $33.11 | $127.23 | 1,008,400 | — | — |
| 2025-07-31 | $33.54 | $128.89 | 1,138,300 | — | — |
| 2025-07-30 | $33.89 | $130.23 | 1,210,400 | — | — |
| 2025-07-29 | $34.81 | $133.77 | 1,831,700 | — | — |
| 2025-07-28 | $33.23 | $127.70 | 842,100 | — | — |
| 2025-07-25 | $33.16 | $127.43 | 1,758,900 | — | — |
| 2025-07-24 | $32.40 | $124.51 | 1,210,900 | — | — |
| 2025-07-23 | $32.29 | $124.08 | 1,957,700 | — | — |
| 2025-07-22 | $30.53 | $117.32 | 1,487,300 | — | — |
| 2025-07-21 | $30.59 | $117.55 | 1,155,700 | — | — |
| 2025-07-18 | $30.73 | $118.09 | 1,348,100 | — | — |
| 2025-07-17 | $30.91 | $118.78 | 1,759,100 | — | — |
| 2025-07-16 | $30.81 | $118.40 | 1,442,500 | — | — |
| 2025-07-15 | $31.61 | $121.47 | 1,349,800 | — | — |
| 2025-07-14 | $31.08 | $119.43 | 1,118,600 | — | — |
| 2025-07-11 | $30.97 | $119.01 | 1,516,200 | — | — |
| 2025-07-10 | $31.80 | $122.20 | 1,915,200 | — | — |
| 2025-07-09 | $31.91 | $122.62 | 1,200,700 | — | — |
| 2025-07-08 | $33.05 | $127.00 | 1,909,900 | — | — |
| 2025-07-07 | $30.90 | $118.74 | 1,600,800 | — | — |
| 2025-07-03 | $32.28 | $124.04 | 800,200 | — | — |
| 2025-07-02 | $32.04 | $123.12 | 1,894,400 | — | — |
| 2025-07-01 | $31.45 | $120.85 | 3,440,600 | — | — |
| 2025-06-30 | $31.45 | $120.85 | 5,224,000 | — | — |
| 2025-06-27 | $33.33 | $128.08 | 944,700 | — | — |
| 2025-06-26 | $33.38 | $128.27 | 1,154,200 | — | — |
| 2025-06-25 | $33.06 | $127.04 | 1,522,200 | — | — |
| 2025-06-24 | $34.35 | $132.00 | 1,344,400 | — | — |
| 2025-06-23 | $33.79 | $129.85 | 1,821,300 | — | — |
| 2025-06-20 | $34.68 | $133.27 | 869,400 | — | — |
| 2025-06-18 | $35.28 | $135.57 | 1,035,800 | — | — |
| 2025-06-17 | $35.43 | $136.15 | 1,526,600 | — | — |
| 2025-06-16 | $35.48 | $136.34 | 899,500 | — | — |
| 2025-06-13 | $36.29 | $139.45 | 2,641,100 | — | — |
| 2025-06-12 | $36.21 | $139.15 | 1,008,500 | — | — |
| 2025-06-11 | $35.92 | $138.03 | 1,823,800 | — | — |
| 2025-06-10 | $36.29 | $139.45 | 2,953,900 | — | — |
| 2025-06-09 | $33.71 | $129.54 | 1,827,700 | — | — |
| 2025-06-06 | $34.27 | $131.69 | 1,009,000 | — | — |
| 2025-06-05 | $33.88 | $130.19 | 1,023,600 | — | — |
| 2025-06-04 | $33.61 | $129.16 | 2,086,900 | — | — |
| 2025-06-03 | $35.32 | $135.73 | 1,231,700 | — | — |
| 2025-06-02 | $34.62 | $133.04 | 1,586,200 | — | — |
| 2025-05-30 | $35.38 | $135.96 | 3,080,200 | — | — |
| 2025-05-29 | $36.26 | $139.34 | 1,517,600 | — | — |
| 2025-05-28 | $36.96 | $142.03 | 2,041,100 | — | — |
| 2025-05-27 | $36.57 | $140.53 | 1,629,000 | — | — |
| 2025-05-23 | $36.52 | $140.34 | 1,072,600 | — | — |
| 2025-05-22 | $36.12 | $138.80 | 1,451,800 | — | — |
| 2025-05-21 | $35.93 | $138.07 | 1,864,000 | — | — |
| 2025-05-20 | $36.50 | $140.26 | 1,994,200 | — | — |
| 2025-05-19 | $36.91 | $141.84 | 2,726,000 | — | — |
| 2025-05-16 | $35.88 | $137.88 | 1,350,500 | — | — |
| 2025-05-15 | $35.77 | $137.46 | 2,692,400 | — | — |
| 2025-05-14 | $36.24 | $139.26 | 2,732,800 | — | — |
| 2025-05-13 | $35.91 | $137.99 | 3,077,000 | — | — |
| 2025-05-12 | $35.53 | $136.53 | 4,805,600 | — | — |
| 2025-05-09 | $32.70 | $125.66 | 4,191,400 | — | — |
| 2025-05-08 | $30.84 | $118.51 | 2,591,700 | — | — |
| 2025-05-07 | $30.27 | $116.32 | 2,382,900 | — | — |
| 2025-05-06 | $30.18 | $115.97 | 2,640,900 | — | — |
| 2025-05-05 | $28.10 | $107.98 | 2,321,700 | — | — |
| 2025-05-02 | $29.09 | $111.79 | 1,752,500 | — | — |
| 2025-05-01 | $29.24 | $112.36 | 1,745,700 | — | — |
| 2025-04-30 | $29.80 | $114.51 | 1,993,800 | — | — |
| 2025-04-29 | $31.13 | $119.63 | 918,200 | — | — |
| 2025-04-28 | $31.45 | $120.85 | 1,267,500 | — | — |
| 2025-04-25 | $32.00 | $122.97 | 1,485,800 | — | — |
| 2025-04-24 | $32.24 | $123.89 | 1,520,300 | — | — |
| 2025-04-23 | $32.65 | $125.47 | 2,400,400 | — | — |
| 2025-04-22 | $33.00 | $126.81 | 1,732,800 | — | — |
| 2025-04-21 | $31.82 | $122.28 | 1,495,800 | — | — |
| 2025-04-17 | $33.08 | $127.12 | 1,411,000 | — | — |
| 2025-04-16 | $32.49 | $124.85 | 1,991,500 | — | — |
| 2025-04-15 | $31.84 | $122.35 | 2,311,100 | — | — |
| 2025-04-14 | $33.13 | $127.31 | 5,391,000 | — | — |
| 2025-04-11 | $30.03 | $115.40 | 3,377,500 | — | — |
| 2025-04-10 | $27.58 | $105.98 | 2,659,600 | — | — |
| 2025-04-09 | $29.59 | $113.71 | 5,971,400 | — | — |
| 2025-04-08 | $27.16 | $104.37 | 3,738,900 | — | — |
| 2025-04-07 | $28.49 | $109.48 | 3,900,200 | — | — |
| 2025-04-04 | $30.00 | $115.28 | 5,314,000 | — | — |
| 2025-04-03 | $33.55 | $128.92 | 1,773,400 | — | — |
| 2025-04-02 | $35.50 | $136.42 | 522,600 | — | — |
| 2025-04-01 | $35.50 | $136.42 | 844,400 | — | — |
| 2025-03-31 | $35.04 | $134.65 | 1,729,400 | — | — |
| 2025-03-28 | $36.00 | $138.34 | 1,359,300 | — | — |
| 2025-03-27 | $37.37 | $143.60 | 1,416,100 | — | — |
| 2025-03-26 | $37.25 | $143.14 | 1,356,500 | — | — |
| 2025-03-25 | $37.67 | $144.76 | 1,861,900 | — | — |
| 2025-03-24 | $36.17 | $138.99 | 1,084,000 | — | — |
| 2025-03-21 | $36.53 | $140.38 | 1,551,300 | — | — |
| 2025-03-20 | $35.53 | $136.53 | 1,152,500 | — | — |
| 2025-03-19 | $35.48 | $136.34 | 1,673,100 | — | — |
| 2025-03-18 | $33.79 | $129.85 | 2,208,000 | — | — |
| 2025-03-17 | $36.18 | $139.03 | 1,718,400 | — | — |
| 2025-03-14 | $35.78 | $137.49 | 1,867,300 | — | — |
| 2025-03-13 | $33.71 | $129.54 | 1,654,800 | — | — |
| 2025-03-12 | $33.89 | $130.23 | 1,589,700 | — | — |
| 2025-03-11 | $31.89 | $122.55 | 2,333,200 | — | — |
| 2025-03-10 | $31.56 | $121.28 | 2,364,300 | — | — |
| 2025-03-07 | $33.39 | $128.31 | 2,681,200 | — | — |
| 2025-03-06 | $33.41 | $128.39 | 1,501,400 | — | — |
| 2025-03-05 | $34.14 | $131.19 | 1,786,000 | — | — |
| 2025-03-04 | $33.50 | $128.73 | 1,680,000 | — | — |
| 2025-03-03 | $34.29 | $131.77 | 1,480,000 | — | — |
| 2025-02-28 | $35.05 | $134.69 | 2,297,900 | — | — |
| 2025-02-27 | $34.45 | $132.38 | 1,394,700 | — | — |
| 2025-02-26 | $35.68 | $137.11 | 1,246,200 | — | — |
| 2025-02-25 | $35.42 | $136.11 | 1,833,600 | — | — |
| 2025-02-24 | $36.38 | $139.80 | 2,176,200 | — | — |
| 2025-02-21 | $37.06 | $142.41 | 2,777,400 | — | — |
| 2025-02-20 | $38.39 | $147.52 | 1,734,000 | — | — |
| 2025-02-19 | $37.11 | $142.61 | 1,815,700 | — | — |
| 2025-02-18 | $37.16 | $142.80 | 2,228,800 | — | — |
| 2025-02-14 | $37.22 | $143.03 | 1,034,200 | — | — |
| 2025-02-13 | $37.14 | $142.72 | 1,249,600 | — | — |
| 2025-02-12 | $36.26 | $139.34 | 1,421,500 | — | — |
| 2025-02-11 | $36.10 | $138.72 | 2,571,700 | — | — |
| 2025-02-10 | $38.00 | $146.03 | 1,555,200 | — | — |
| 2025-02-07 | $37.79 | $145.22 | 1,537,100 | — | — |
| 2025-02-06 | $39.33 | $151.14 | 917,200 | — | — |
| 2025-02-05 | $38.56 | $148.18 | 1,284,700 | — | — |
| 2025-02-04 | $39.32 | $151.10 | 984,100 | — | — |
| 2025-02-03 | $38.48 | $147.87 | 1,499,300 | — | — |
| 2025-01-31 | $39.47 | $151.67 | 1,176,300 | — | — |
| 2025-01-30 | $40.48 | $155.56 | 1,948,600 | — | — |
| 2025-01-29 | $40.00 | $153.71 | 2,545,000 | — | — |
| 2025-01-28 | $38.86 | $149.33 | 3,098,700 | — | — |
| 2025-01-27 | $39.62 | $152.25 | 4,327,300 | — | — |
| 2025-01-24 | $40.96 | $157.40 | 3,049,100 | — | — |
| 2025-01-23 | $41.96 | $161.24 | 2,292,200 | — | — |
| 2025-01-22 | $43.02 | $165.32 | 2,130,300 | — | — |
| 2025-01-21 | $43.35 | $166.58 | 1,897,800 | — | — |
| 2025-01-17 | $42.71 | $164.12 | 3,465,000 | — | — |
| 2025-01-16 | $43.82 | $168.39 | 2,068,800 | — | — |
| 2025-01-15 | $45.00 | $172.92 | 1,876,600 | — | — |
| 2025-01-14 | $45.00 | $172.92 | 2,361,900 | — | — |
| 2025-01-13 | $44.51 | $171.04 | 1,993,900 | — | — |
| 2025-01-10 | $45.85 | $176.19 | 2,950,100 | — | — |
| 2025-01-08 | $45.32 | $174.15 | 2,665,300 | — | — |
| 2025-01-07 | $46.03 | $176.88 | 3,131,900 | — | — |
| 2025-01-06 | $45.01 | $172.96 | 2,694,000 | — | — |
| 2025-01-03 | $44.06 | $169.31 | 2,844,700 | — | — |
| 2025-01-02 | $44.60 | $171.39 | 3,756,200 | — | — |