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
- 2005-08-05 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 | $39.56 | $39.56 | 269,500 | — | — |
| 2025-12-30 | $40.18 | $40.18 | 251,700 | — | — |
| 2025-12-29 | $40.43 | $40.43 | 308,500 | — | — |
| 2025-12-26 | $40.33 | $40.33 | 140,000 | — | — |
| 2025-12-24 | $40.55 | $40.55 | 129,000 | — | — |
| 2025-12-23 | $40.54 | $40.54 | 220,600 | — | — |
| 2025-12-22 | $41.65 | $41.65 | 334,000 | — | — |
| 2025-12-19 | $40.95 | $40.95 | 520,900 | — | — |
| 2025-12-18 | $40.40 | $40.40 | 462,200 | — | — |
| 2025-12-17 | $40.81 | $40.81 | 432,300 | — | — |
| 2025-12-16 | $41.08 | $41.08 | 574,600 | — | — |
| 2025-12-15 | $41.04 | $41.04 | 605,300 | — | — |
| 2025-12-12 | $42.38 | $42.38 | 542,000 | — | — |
| 2025-12-11 | $41.41 | $41.41 | 423,400 | — | — |
| 2025-12-10 | $41.18 | $41.18 | 731,300 | — | — |
| 2025-12-09 | $39.72 | $39.72 | 531,300 | — | — |
| 2025-12-08 | $38.94 | $38.94 | 626,600 | — | — |
| 2025-12-05 | $39.86 | $39.86 | 658,600 | — | — |
| 2025-12-04 | $39.25 | $39.25 | 1,003,700 | — | — |
| 2025-12-03 | $36.31 | $36.31 | 535,200 | — | — |
| 2025-12-02 | $35.31 | $35.31 | 783,200 | — | — |
| 2025-12-01 | $35.09 | $35.09 | 519,400 | — | — |
| 2025-11-28 | $36.12 | $36.12 | 325,600 | — | — |
| 2025-11-26 | $36.03 | $36.03 | 677,200 | — | — |
| 2025-11-25 | $38.48 | $38.48 | 463,200 | — | — |
| 2025-11-24 | $37.74 | $37.74 | 515,000 | — | — |
| 2025-11-21 | $36.17 | $36.17 | 571,200 | — | — |
| 2025-11-20 | $33.25 | $33.25 | 355,500 | — | — |
| 2025-11-19 | $34.18 | $34.18 | 588,500 | — | — |
| 2025-11-18 | $33.16 | $33.16 | 528,400 | — | — |
| 2025-11-17 | $33.12 | $33.12 | 689,000 | — | — |
| 2025-11-14 | $32.90 | $32.90 | 520,900 | — | — |
| 2025-11-13 | $31.71 | $31.71 | 374,800 | — | — |
| 2025-11-12 | $33.06 | $33.06 | 525,700 | — | — |
| 2025-11-11 | $32.86 | $32.86 | 466,200 | — | — |
| 2025-11-10 | $31.99 | $31.99 | 510,500 | — | — |
| 2025-11-07 | $32.05 | $32.05 | 422,300 | — | — |
| 2025-11-06 | $31.50 | $31.50 | 559,200 | — | — |
| 2025-11-05 | $32.32 | $32.32 | 544,100 | — | — |
| 2025-11-04 | $32.75 | $32.75 | 748,000 | — | — |
| 2025-11-03 | $34.03 | $34.03 | 923,600 | — | — |
| 2025-10-31 | $34.55 | $34.55 | 730,600 | — | — |
| 2025-10-30 | $34.09 | $34.09 | 2,518,600 | — | — |
| 2025-10-29 | $35.44 | $35.44 | 735,700 | — | — |
| 2025-10-28 | $36.45 | $36.45 | 414,800 | — | — |
| 2025-10-27 | $36.47 | $36.47 | 512,000 | — | — |
| 2025-10-24 | $37.54 | $37.54 | 295,700 | — | — |
| 2025-10-23 | $37.39 | $37.39 | 321,300 | — | — |
| 2025-10-22 | $37.11 | $37.11 | 465,600 | — | — |
| 2025-10-21 | $37.00 | $37.00 | 325,400 | — | — |
| 2025-10-20 | $37.46 | $37.46 | 232,300 | — | — |
| 2025-10-17 | $37.16 | $37.16 | 214,700 | — | — |
| 2025-10-16 | $37.24 | $37.24 | 366,400 | — | — |
| 2025-10-15 | $37.03 | $37.03 | 501,400 | — | — |
| 2025-10-14 | $35.39 | $35.39 | 403,000 | — | — |
| 2025-10-13 | $35.60 | $35.60 | 447,200 | — | — |
| 2025-10-10 | $36.18 | $36.18 | 649,500 | — | — |
| 2025-10-09 | $36.47 | $36.47 | 325,500 | — | — |
| 2025-10-08 | $35.08 | $35.08 | 189,300 | — | — |
| 2025-10-07 | $34.12 | $34.12 | 316,200 | — | — |
| 2025-10-06 | $34.73 | $34.73 | 242,600 | — | — |
| 2025-10-03 | $34.81 | $34.81 | 217,300 | — | — |
| 2025-10-02 | $34.29 | $34.29 | 332,800 | — | — |
| 2025-10-01 | $34.23 | $34.23 | 397,000 | — | — |
| 2025-09-30 | $35.25 | $35.25 | 395,500 | — | — |
| 2025-09-29 | $34.87 | $34.87 | 252,500 | — | — |
| 2025-09-26 | $35.20 | $35.20 | 258,500 | — | — |
| 2025-09-25 | $35.03 | $35.03 | 318,600 | — | — |
| 2025-09-24 | $36.09 | $36.09 | 203,100 | — | — |
| 2025-09-23 | $36.64 | $36.64 | 280,500 | — | — |
| 2025-09-22 | $37.52 | $37.52 | 527,300 | — | — |
| 2025-09-19 | $36.43 | $36.43 | 676,000 | — | — |
| 2025-09-18 | $36.66 | $36.66 | 366,500 | — | — |
| 2025-09-17 | $35.01 | $35.01 | 337,700 | — | — |
| 2025-09-16 | $35.96 | $35.96 | 710,000 | — | — |
| 2025-09-15 | $34.63 | $34.63 | 621,600 | — | — |
| 2025-09-12 | $35.07 | $35.07 | 700,800 | — | — |
| 2025-09-11 | $37.56 | $37.56 | 675,200 | — | — |
| 2025-09-10 | $35.15 | $35.15 | 574,800 | — | — |
| 2025-09-09 | $36.11 | $36.11 | 392,500 | — | — |
| 2025-09-08 | $36.00 | $36.00 | 348,500 | — | — |
| 2025-09-05 | $35.38 | $35.38 | 294,300 | — | — |
| 2025-09-04 | $35.66 | $35.66 | 305,400 | — | — |
| 2025-09-03 | $34.77 | $34.77 | 470,800 | — | — |
| 2025-09-02 | $36.29 | $36.29 | 460,700 | — | — |
| 2025-08-29 | $36.99 | $36.99 | 334,400 | — | — |
| 2025-08-28 | $37.22 | $37.22 | 354,700 | — | — |
| 2025-08-27 | $37.30 | $37.30 | 205,600 | — | — |
| 2025-08-26 | $37.87 | $37.87 | 294,500 | — | — |
| 2025-08-25 | $37.84 | $37.84 | 332,500 | — | — |
| 2025-08-22 | $37.66 | $37.66 | 525,400 | — | — |
| 2025-08-21 | $35.73 | $35.73 | 266,600 | — | — |
| 2025-08-20 | $36.07 | $36.07 | 321,500 | — | — |
| 2025-08-19 | $35.84 | $35.84 | 615,900 | — | — |
| 2025-08-18 | $35.62 | $35.62 | 427,700 | — | — |
| 2025-08-15 | $35.45 | $35.45 | 329,400 | — | — |
| 2025-08-14 | $35.41 | $35.41 | 387,700 | — | — |
| 2025-08-13 | $36.70 | $36.70 | 421,800 | — | — |
| 2025-08-12 | $35.84 | $35.84 | 514,200 | — | — |
| 2025-08-11 | $35.49 | $35.49 | 678,300 | — | — |
| 2025-08-08 | $35.31 | $35.31 | 398,400 | — | — |
| 2025-08-07 | $35.90 | $35.90 | 496,400 | — | — |
| 2025-08-06 | $36.52 | $36.52 | 686,400 | — | — |
| 2025-08-05 | $37.54 | $37.54 | 767,700 | — | — |
| 2025-08-04 | $36.35 | $36.35 | 851,800 | — | — |
| 2025-08-01 | $34.41 | $34.41 | 730,300 | — | — |
| 2025-07-31 | $35.10 | $35.10 | 878,200 | — | — |
| 2025-07-30 | $35.13 | $35.13 | 2,850,100 | — | — |
| 2025-07-29 | $31.73 | $31.73 | 841,800 | — | — |
| 2025-07-28 | $33.22 | $33.22 | 1,339,900 | — | — |
| 2025-07-25 | $31.50 | $31.50 | 589,200 | — | — |
| 2025-07-24 | $30.17 | $30.17 | 405,000 | — | — |
| 2025-07-23 | $30.82 | $30.82 | 622,100 | — | — |
| 2025-07-22 | $29.37 | $29.37 | 388,600 | — | — |
| 2025-07-21 | $29.24 | $29.24 | 445,100 | — | — |
| 2025-07-18 | $29.26 | $29.26 | 294,900 | — | — |
| 2025-07-17 | $29.75 | $29.75 | 409,800 | — | — |
| 2025-07-16 | $30.38 | $30.38 | 428,100 | — | — |
| 2025-07-15 | $30.54 | $30.54 | 488,400 | — | — |
| 2025-07-14 | $31.30 | $31.30 | 338,200 | — | — |
| 2025-07-11 | $30.72 | $30.72 | 388,100 | — | — |
| 2025-07-10 | $32.06 | $32.06 | 376,100 | — | — |
| 2025-07-09 | $31.92 | $31.92 | 348,000 | — | — |
| 2025-07-08 | $31.63 | $31.63 | 333,100 | — | — |
| 2025-07-07 | $31.54 | $31.54 | 383,500 | — | — |
| 2025-07-03 | $31.76 | $31.76 | 166,100 | — | — |
| 2025-07-02 | $31.39 | $31.39 | 479,200 | — | — |
| 2025-07-01 | $32.20 | $32.20 | 319,900 | — | — |
| 2025-06-30 | $32.77 | $32.77 | 337,600 | — | — |
| 2025-06-27 | $32.28 | $32.28 | 968,000 | — | — |
| 2025-06-26 | $32.88 | $32.88 | 352,500 | — | — |
| 2025-06-25 | $32.27 | $32.27 | 366,700 | — | — |
| 2025-06-24 | $32.74 | $32.74 | 223,500 | — | — |
| 2025-06-23 | $31.90 | $31.90 | 277,700 | — | — |
| 2025-06-20 | $31.40 | $31.40 | 494,700 | — | — |
| 2025-06-18 | $31.61 | $31.61 | 379,700 | — | — |
| 2025-06-17 | $32.60 | $32.60 | 697,000 | — | — |
| 2025-06-16 | $32.31 | $32.31 | 391,100 | — | — |
| 2025-06-13 | $31.62 | $31.62 | 387,600 | — | — |
| 2025-06-12 | $32.33 | $32.33 | 411,700 | — | — |
| 2025-06-11 | $33.02 | $33.02 | 478,000 | — | — |
| 2025-06-10 | $33.39 | $33.39 | 309,900 | — | — |
| 2025-06-09 | $34.18 | $34.18 | 596,600 | — | — |
| 2025-06-06 | $34.94 | $34.94 | 371,200 | — | — |
| 2025-06-05 | $34.87 | $34.87 | 479,900 | — | — |
| 2025-06-04 | $34.92 | $34.92 | 497,800 | — | — |
| 2025-06-03 | $34.73 | $34.73 | 511,000 | — | — |
| 2025-06-02 | $34.00 | $34.00 | 916,700 | — | — |
| 2025-05-30 | $34.57 | $34.57 | 492,000 | — | — |
| 2025-05-29 | $34.08 | $34.08 | 532,000 | — | — |
| 2025-05-28 | $33.54 | $33.54 | 329,300 | — | — |
| 2025-05-27 | $33.99 | $33.99 | 412,600 | — | — |
| 2025-05-23 | $32.71 | $32.71 | 330,100 | — | — |
| 2025-05-22 | $32.81 | $32.81 | 513,400 | — | — |
| 2025-05-21 | $33.26 | $33.26 | 506,800 | — | — |
| 2025-05-20 | $34.05 | $34.05 | 592,400 | — | — |
| 2025-05-19 | $32.40 | $32.40 | 380,900 | — | — |
| 2025-05-16 | $32.71 | $32.71 | 550,100 | — | — |
| 2025-05-15 | $32.30 | $32.30 | 361,400 | — | — |
| 2025-05-14 | $32.25 | $32.25 | 557,800 | — | — |
| 2025-05-13 | $31.48 | $31.48 | 453,600 | — | — |
| 2025-05-12 | $31.81 | $31.81 | 596,100 | — | — |
| 2025-05-09 | $30.99 | $30.99 | 625,200 | — | — |
| 2025-05-08 | $31.18 | $31.18 | 1,092,800 | — | — |
| 2025-05-07 | $30.31 | $30.31 | 521,200 | — | — |
| 2025-05-06 | $29.85 | $29.85 | 1,117,500 | — | — |
| 2025-05-05 | $29.07 | $29.07 | 807,000 | — | — |
| 2025-05-02 | $30.02 | $30.02 | 855,100 | — | — |
| 2025-05-01 | $29.29 | $29.29 | 1,371,500 | — | — |
| 2025-04-30 | $29.91 | $29.91 | 2,416,100 | — | — |
| 2025-04-29 | $34.65 | $34.65 | 1,122,800 | — | — |
| 2025-04-28 | $33.67 | $33.67 | 719,000 | — | — |
| 2025-04-25 | $33.40 | $33.40 | 426,200 | — | — |
| 2025-04-24 | $33.75 | $33.75 | 526,000 | — | — |
| 2025-04-23 | $32.49 | $32.49 | 449,700 | — | — |
| 2025-04-22 | $31.97 | $31.97 | 687,800 | — | — |
| 2025-04-21 | $31.74 | $31.74 | 543,900 | — | — |
| 2025-04-17 | $32.01 | $32.01 | 450,300 | — | — |
| 2025-04-16 | $32.08 | $32.08 | 286,300 | — | — |
| 2025-04-15 | $32.36 | $32.36 | 398,400 | — | — |
| 2025-04-14 | $32.62 | $32.62 | 252,300 | — | — |
| 2025-04-11 | $32.07 | $32.07 | 331,600 | — | — |
| 2025-04-10 | $31.64 | $31.64 | 333,600 | — | — |
| 2025-04-09 | $33.10 | $33.10 | 677,600 | — | — |
| 2025-04-08 | $30.61 | $30.61 | 541,600 | — | — |
| 2025-04-07 | $31.59 | $31.59 | 691,000 | — | — |
| 2025-04-04 | $31.31 | $31.31 | 529,000 | — | — |
| 2025-04-03 | $32.92 | $32.92 | 464,000 | — | — |
| 2025-04-02 | $34.13 | $34.13 | 467,000 | — | — |
| 2025-04-01 | $33.36 | $33.36 | 642,400 | — | — |
| 2025-03-31 | $32.26 | $32.26 | 474,800 | — | — |
| 2025-03-28 | $31.83 | $31.83 | 538,800 | — | — |
| 2025-03-27 | $34.37 | $34.37 | 616,100 | — | — |
| 2025-03-26 | $33.62 | $33.62 | 1,072,500 | — | — |
| 2025-03-25 | $34.85 | $34.85 | 572,900 | — | — |
| 2025-03-24 | $35.09 | $35.09 | 840,000 | — | — |
| 2025-03-21 | $33.54 | $33.54 | 956,500 | — | — |
| 2025-03-20 | $34.82 | $34.82 | 333,800 | — | — |
| 2025-03-19 | $34.82 | $34.82 | 337,800 | — | — |
| 2025-03-18 | $33.93 | $33.93 | 412,500 | — | — |
| 2025-03-17 | $33.78 | $33.78 | 675,700 | — | — |
| 2025-03-14 | $33.31 | $33.31 | 624,300 | — | — |
| 2025-03-13 | $32.76 | $32.76 | 573,600 | — | — |
| 2025-03-12 | $32.69 | $32.69 | 885,600 | — | — |
| 2025-03-11 | $33.94 | $33.94 | 743,400 | — | — |
| 2025-03-10 | $33.54 | $33.54 | 834,200 | — | — |
| 2025-03-07 | $34.52 | $34.52 | 743,600 | — | — |
| 2025-03-06 | $36.25 | $36.25 | 540,000 | — | — |
| 2025-03-05 | $37.85 | $37.85 | 642,900 | — | — |
| 2025-03-04 | $38.16 | $38.16 | 456,000 | — | — |
| 2025-03-03 | $38.96 | $38.96 | 598,500 | — | — |
| 2025-02-28 | $38.74 | $38.74 | 675,000 | — | — |
| 2025-02-27 | $38.50 | $38.50 | 520,300 | — | — |
| 2025-02-26 | $39.93 | $39.93 | 477,900 | — | — |
| 2025-02-25 | $39.43 | $39.43 | 532,800 | — | — |
| 2025-02-24 | $39.19 | $39.19 | 464,700 | — | — |
| 2025-02-21 | $38.39 | $38.39 | 475,400 | — | — |
| 2025-02-20 | $39.16 | $39.16 | 483,400 | — | — |
| 2025-02-19 | $39.01 | $39.01 | 452,300 | — | — |
| 2025-02-18 | $38.22 | $38.22 | 822,000 | — | — |
| 2025-02-14 | $40.94 | $40.94 | 577,600 | — | — |
| 2025-02-13 | $39.59 | $39.59 | 1,285,000 | — | — |
| 2025-02-12 | $42.36 | $42.36 | 535,000 | — | — |
| 2025-02-11 | $41.51 | $41.51 | 518,300 | — | — |
| 2025-02-10 | $42.02 | $42.02 | 488,300 | — | — |
| 2025-02-07 | $41.00 | $41.00 | 480,300 | — | — |
| 2025-02-06 | $40.96 | $40.96 | 435,000 | — | — |
| 2025-02-05 | $41.33 | $41.33 | 358,000 | — | — |
| 2025-02-04 | $40.65 | $40.65 | 491,000 | — | — |
| 2025-02-03 | $39.70 | $39.70 | 373,100 | — | — |
| 2025-01-31 | $39.87 | $39.87 | 418,500 | — | — |
| 2025-01-30 | $40.60 | $40.60 | 769,100 | — | — |
| 2025-01-29 | $42.40 | $42.40 | 640,900 | — | — |
| 2025-01-28 | $42.10 | $42.10 | 489,800 | — | — |
| 2025-01-27 | $40.84 | $40.84 | 423,200 | — | — |
| 2025-01-24 | $40.58 | $40.58 | 576,300 | — | — |
| 2025-01-23 | $40.37 | $40.37 | 565,600 | — | — |
| 2025-01-22 | $39.50 | $39.50 | 782,500 | — | — |
| 2025-01-21 | $39.63 | $39.63 | 538,900 | — | — |
| 2025-01-17 | $38.47 | $38.47 | 903,200 | — | — |
| 2025-01-16 | $37.64 | $37.64 | 726,100 | — | — |
| 2025-01-15 | $36.97 | $36.97 | 610,500 | — | — |
| 2025-01-14 | $34.69 | $34.69 | 609,400 | — | — |
| 2025-01-13 | $34.39 | $34.39 | 1,003,300 | — | — |
| 2025-01-10 | $31.41 | $31.41 | 1,086,400 | — | — |
| 2025-01-08 | $33.66 | $33.66 | 527,700 | — | — |
| 2025-01-07 | $32.70 | $32.70 | 487,800 | — | — |
| 2025-01-06 | $33.49 | $33.49 | 746,900 | — | — |
| 2025-01-03 | $32.03 | $32.03 | 440,500 | — | — |
| 2025-01-02 | $30.40 | $30.40 | 338,700 | — | — |