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
- 1995-02-02 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 | $33.26 | $42.32 | 450,700 | — | — |
| 2025-12-30 | $34.00 | $43.27 | 406,300 | — | — |
| 2025-12-29 | $34.68 | $44.13 | 522,100 | — | — |
| 2025-12-26 | $34.75 | $44.22 | 363,200 | — | — |
| 2025-12-24 | $34.51 | $43.91 | 236,000 | — | — |
| 2025-12-23 | $34.70 | $44.16 | 672,000 | — | — |
| 2025-12-22 | $34.69 | $44.14 | 639,100 | — | — |
| 2025-12-19 | $34.43 | $43.81 | 2,302,300 | — | — |
| 2025-12-18 | $34.50 | $43.90 | 629,400 | — | — |
| 2025-12-17 | $34.57 | $43.99 | 580,500 | — | — |
| 2025-12-16 | $34.31 | $43.66 | 790,900 | — | — |
| 2025-12-15 | $35.08 | $44.64 | 663,400 | — | — |
| 2025-12-12 | $35.30 | $44.92 | 655,300 | — | — |
| 2025-12-11 | $37.50 | $47.72 | 1,243,500 | — | — |
| 2025-12-10 | $36.50 | $46.45 | 1,187,400 | — | — |
| 2025-12-09 | $35.60 | $45.30 | 962,000 | — | — |
| 2025-12-08 | $35.05 | $44.60 | 1,010,800 | — | — |
| 2025-12-05 | $35.05 | $44.60 | 614,400 | — | — |
| 2025-12-04 | $35.10 | $44.67 | 718,200 | — | — |
| 2025-12-03 | $35.60 | $45.30 | 725,800 | — | — |
| 2025-12-02 | $35.15 | $44.73 | 588,400 | — | — |
| 2025-12-01 | $34.86 | $44.36 | 683,400 | — | — |
| 2025-11-28 | $35.56 | $45.25 | 355,900 | — | — |
| 2025-11-26 | $36.27 | $46.15 | 1,236,200 | — | — |
| 2025-11-25 | $38.10 | $48.48 | 1,095,500 | — | — |
| 2025-11-24 | $36.70 | $46.70 | 1,254,400 | — | — |
| 2025-11-21 | $34.89 | $44.40 | 1,681,100 | — | — |
| 2025-11-20 | $30.00 | $38.18 | 488,200 | — | — |
| 2025-11-19 | $30.03 | $38.21 | 416,400 | — | — |
| 2025-11-18 | $29.42 | $37.44 | 445,300 | — | — |
| 2025-11-17 | $29.37 | $37.37 | 660,200 | — | — |
| 2025-11-14 | $29.75 | $37.86 | 405,600 | — | — |
| 2025-11-13 | $29.88 | $38.02 | 357,400 | — | — |
| 2025-11-12 | $30.77 | $39.16 | 442,600 | — | — |
| 2025-11-11 | $30.66 | $39.02 | 395,800 | — | — |
| 2025-11-10 | $30.26 | $38.51 | 474,600 | — | — |
| 2025-11-07 | $29.37 | $37.37 | 325,100 | — | — |
| 2025-11-06 | $29.55 | $37.60 | 376,100 | — | — |
| 2025-11-05 | $30.54 | $38.86 | 409,200 | — | — |
| 2025-11-04 | $30.18 | $38.40 | 493,800 | — | — |
| 2025-11-03 | $30.73 | $39.10 | 657,300 | — | — |
| 2025-10-31 | $30.20 | $38.43 | 774,600 | — | — |
| 2025-10-30 | $29.90 | $38.05 | 789,000 | — | — |
| 2025-10-29 | $29.79 | $37.91 | 386,700 | — | — |
| 2025-10-28 | $31.37 | $39.92 | 350,800 | — | — |
| 2025-10-27 | $31.88 | $40.57 | 255,900 | — | — |
| 2025-10-24 | $32.28 | $41.08 | 366,300 | — | — |
| 2025-10-23 | $32.39 | $41.22 | 228,300 | — | — |
| 2025-10-22 | $31.71 | $40.35 | 418,200 | — | — |
| 2025-10-21 | $31.81 | $40.48 | 333,800 | — | — |
| 2025-10-20 | $31.57 | $40.17 | 488,600 | — | — |
| 2025-10-17 | $30.97 | $39.41 | 555,800 | — | — |
| 2025-10-16 | $31.50 | $40.08 | 705,300 | — | — |
| 2025-10-15 | $32.05 | $40.78 | 646,300 | — | — |
| 2025-10-14 | $30.60 | $38.94 | 291,800 | — | — |
| 2025-10-13 | $30.52 | $38.84 | 321,900 | — | — |
| 2025-10-10 | $29.81 | $37.93 | 403,300 | — | — |
| 2025-10-09 | $31.73 | $40.38 | 317,600 | — | — |
| 2025-10-08 | $32.23 | $41.01 | 424,500 | — | — |
| 2025-10-07 | $30.73 | $39.10 | 315,200 | — | — |
| 2025-10-06 | $31.80 | $40.47 | 652,700 | — | — |
| 2025-10-03 | $32.45 | $41.29 | 527,000 | — | — |
| 2025-10-02 | $31.49 | $40.07 | 598,400 | — | — |
| 2025-10-01 | $31.58 | $40.19 | 886,500 | — | — |
| 2025-09-30 | $28.72 | $36.55 | 895,500 | — | — |
| 2025-09-29 | $28.17 | $35.85 | 592,800 | — | — |
| 2025-09-26 | $28.56 | $36.34 | 674,500 | — | — |
| 2025-09-25 | $28.75 | $36.59 | 501,200 | — | — |
| 2025-09-24 | $29.81 | $37.93 | 565,300 | — | — |
| 2025-09-23 | $30.21 | $38.44 | 465,600 | — | — |
| 2025-09-22 | $31.38 | $39.93 | 479,400 | — | — |
| 2025-09-19 | $31.09 | $39.56 | 2,052,500 | — | — |
| 2025-09-18 | $31.06 | $39.52 | 492,100 | — | — |
| 2025-09-17 | $30.46 | $38.76 | 718,500 | — | — |
| 2025-09-16 | $30.59 | $38.93 | 602,400 | — | — |
| 2025-09-15 | $29.94 | $38.10 | 806,600 | — | — |
| 2025-09-12 | $29.66 | $37.74 | 445,500 | — | — |
| 2025-09-11 | $31.21 | $39.72 | 391,100 | — | — |
| 2025-09-10 | $29.28 | $37.26 | 500,700 | — | — |
| 2025-09-09 | $29.44 | $37.46 | 355,700 | — | — |
| 2025-09-08 | $29.47 | $37.50 | 441,700 | — | — |
| 2025-09-05 | $30.30 | $38.56 | 525,600 | — | — |
| 2025-09-04 | $29.52 | $37.57 | 746,800 | — | — |
| 2025-09-03 | $29.37 | $37.37 | 451,200 | — | — |
| 2025-09-02 | $30.16 | $38.38 | 530,800 | — | — |
| 2025-08-29 | $30.54 | $38.86 | 437,300 | — | — |
| 2025-08-28 | $29.92 | $38.07 | 494,000 | — | — |
| 2025-08-27 | $30.20 | $38.43 | 339,200 | — | — |
| 2025-08-26 | $30.57 | $38.90 | 486,400 | — | — |
| 2025-08-25 | $30.76 | $39.14 | 478,300 | — | — |
| 2025-08-22 | $31.55 | $40.15 | 531,300 | — | — |
| 2025-08-21 | $29.84 | $37.97 | 374,600 | — | — |
| 2025-08-20 | $29.77 | $37.88 | 327,600 | — | — |
| 2025-08-19 | $30.29 | $38.54 | 379,200 | — | — |
| 2025-08-18 | $30.42 | $38.71 | 554,000 | — | — |
| 2025-08-15 | $30.39 | $38.67 | 566,600 | — | — |
| 2025-08-14 | $30.59 | $38.93 | 732,500 | — | — |
| 2025-08-13 | $32.08 | $40.82 | 961,100 | — | — |
| 2025-08-12 | $29.21 | $37.17 | 547,200 | — | — |
| 2025-08-11 | $27.98 | $35.61 | 677,700 | — | — |
| 2025-08-08 | $29.03 | $36.94 | 865,900 | — | — |
| 2025-08-07 | $29.13 | $37.07 | 958,400 | — | — |
| 2025-08-06 | $28.40 | $36.14 | 1,489,200 | — | — |
| 2025-08-05 | $26.90 | $34.23 | 2,081,500 | — | — |
| 2025-08-04 | $32.41 | $41.24 | 1,038,800 | — | — |
| 2025-08-01 | $32.34 | $41.15 | 497,000 | — | — |
| 2025-07-31 | $32.70 | $41.61 | 477,700 | — | — |
| 2025-07-30 | $33.42 | $42.53 | 372,200 | — | — |
| 2025-07-29 | $33.92 | $43.16 | 495,900 | — | — |
| 2025-07-28 | $34.13 | $43.43 | 552,400 | — | — |
| 2025-07-25 | $34.43 | $43.81 | 437,900 | — | — |
| 2025-07-24 | $33.96 | $43.22 | 509,100 | — | — |
| 2025-07-23 | $34.48 | $43.88 | 520,700 | — | — |
| 2025-07-22 | $32.92 | $41.89 | 602,200 | — | — |
| 2025-07-21 | $31.32 | $39.86 | 567,700 | — | — |
| 2025-07-18 | $31.16 | $39.65 | 637,800 | — | — |
| 2025-07-17 | $32.11 | $40.86 | 604,400 | — | — |
| 2025-07-16 | $32.08 | $40.82 | 598,300 | — | — |
| 2025-07-15 | $31.91 | $40.61 | 658,300 | — | — |
| 2025-07-14 | $32.23 | $41.01 | 506,600 | — | — |
| 2025-07-11 | $33.47 | $42.59 | 459,900 | — | — |
| 2025-07-10 | $34.15 | $43.46 | 585,800 | — | — |
| 2025-07-09 | $33.37 | $42.46 | 710,700 | — | — |
| 2025-07-08 | $33.51 | $42.64 | 637,800 | — | — |
| 2025-07-07 | $31.43 | $40.00 | 882,100 | — | — |
| 2025-07-03 | $33.23 | $42.29 | 543,400 | — | — |
| 2025-07-02 | $32.85 | $41.80 | 805,800 | — | — |
| 2025-07-01 | $31.76 | $40.42 | 968,200 | — | — |
| 2025-06-30 | $30.78 | $39.17 | 968,100 | — | — |
| 2025-06-27 | $30.59 | $38.93 | 7,286,200 | — | — |
| 2025-06-26 | $30.77 | $39.16 | 901,800 | — | — |
| 2025-06-25 | $30.51 | $38.82 | 707,200 | — | — |
| 2025-06-24 | $30.11 | $38.32 | 645,100 | — | — |
| 2025-06-23 | $29.13 | $37.07 | 571,500 | — | — |
| 2025-06-20 | $29.64 | $37.72 | 901,300 | — | — |
| 2025-06-18 | $29.94 | $38.10 | 776,500 | — | — |
| 2025-06-17 | $29.31 | $37.30 | 608,300 | — | — |
| 2025-06-16 | $30.69 | $39.05 | 605,300 | — | — |
| 2025-06-13 | $30.60 | $38.94 | 681,400 | — | — |
| 2025-06-12 | $30.41 | $38.70 | 534,000 | — | — |
| 2025-06-11 | $30.81 | $39.21 | 732,000 | — | — |
| 2025-06-10 | $30.42 | $38.71 | 765,300 | — | — |
| 2025-06-09 | $29.28 | $37.26 | 476,500 | — | — |
| 2025-06-06 | $28.75 | $36.59 | 506,300 | — | — |
| 2025-06-05 | $28.30 | $36.01 | 543,600 | — | — |
| 2025-06-04 | $28.62 | $36.42 | 556,000 | — | — |
| 2025-06-03 | $28.36 | $36.09 | 867,300 | — | — |
| 2025-06-02 | $26.63 | $33.89 | 876,800 | — | — |
| 2025-05-30 | $26.72 | $34.00 | 716,900 | — | — |
| 2025-05-29 | $27.33 | $34.78 | 845,000 | — | — |
| 2025-05-28 | $27.10 | $34.49 | 678,400 | — | — |
| 2025-05-27 | $27.72 | $35.27 | 1,113,400 | — | — |
| 2025-05-23 | $27.00 | $34.36 | 866,000 | — | — |
| 2025-05-22 | $28.03 | $35.67 | 1,217,500 | — | — |
| 2025-05-21 | $27.48 | $34.97 | 1,165,800 | — | — |
| 2025-05-20 | $28.27 | $35.97 | 1,132,400 | — | — |
| 2025-05-19 | $27.12 | $34.51 | 779,900 | — | — |
| 2025-05-16 | $27.47 | $34.96 | 950,600 | — | — |
| 2025-05-15 | $26.71 | $33.99 | 976,300 | — | — |
| 2025-05-14 | $26.94 | $34.28 | 773,500 | — | — |
| 2025-05-13 | $27.90 | $35.50 | 963,000 | — | — |
| 2025-05-12 | $28.30 | $36.01 | 1,220,700 | — | — |
| 2025-05-09 | $26.77 | $34.07 | 1,033,900 | — | — |
| 2025-05-08 | $27.71 | $35.26 | 1,803,200 | — | — |
| 2025-05-07 | $25.26 | $32.14 | 2,482,500 | — | — |
| 2025-05-06 | $25.42 | $32.35 | 1,003,200 | — | — |
| 2025-05-05 | $26.20 | $33.34 | 844,500 | — | — |
| 2025-05-02 | $26.96 | $34.31 | 774,900 | — | — |
| 2025-05-01 | $26.23 | $33.38 | 789,100 | — | — |
| 2025-04-30 | $26.34 | $33.52 | 750,300 | — | — |
| 2025-04-29 | $26.61 | $33.86 | 651,200 | — | — |
| 2025-04-28 | $27.02 | $34.38 | 719,100 | — | — |
| 2025-04-25 | $26.73 | $34.01 | 603,200 | — | — |
| 2025-04-24 | $27.13 | $34.52 | 721,700 | — | — |
| 2025-04-23 | $25.80 | $32.83 | 770,400 | — | — |
| 2025-04-22 | $25.05 | $31.88 | 859,500 | — | — |
| 2025-04-21 | $25.03 | $31.85 | 1,062,700 | — | — |
| 2025-04-17 | $25.25 | $32.13 | 881,600 | — | — |
| 2025-04-16 | $25.50 | $32.45 | 846,100 | — | — |
| 2025-04-15 | $25.91 | $32.97 | 788,200 | — | — |
| 2025-04-14 | $27.62 | $35.15 | 1,090,500 | — | — |
| 2025-04-11 | $26.71 | $33.99 | 1,111,700 | — | — |
| 2025-04-10 | $26.54 | $33.77 | 1,128,000 | — | — |
| 2025-04-09 | $29.61 | $37.68 | 1,376,400 | — | — |
| 2025-04-08 | $26.59 | $33.84 | 1,596,300 | — | — |
| 2025-04-07 | $29.10 | $37.03 | 1,219,200 | — | — |
| 2025-04-04 | $29.12 | $37.06 | 1,065,600 | — | — |
| 2025-04-03 | $31.30 | $39.83 | 687,500 | — | — |
| 2025-04-02 | $35.41 | $45.06 | 557,800 | — | — |
| 2025-04-01 | $34.12 | $43.42 | 442,500 | — | — |
| 2025-03-31 | $34.64 | $44.08 | 767,300 | — | — |
| 2025-03-28 | $34.61 | $44.04 | 687,700 | — | — |
| 2025-03-27 | $35.52 | $45.20 | 730,900 | — | — |
| 2025-03-26 | $36.41 | $46.33 | 444,500 | — | — |
| 2025-03-25 | $37.15 | $47.27 | 411,800 | — | — |
| 2025-03-24 | $38.23 | $48.65 | 438,000 | — | — |
| 2025-03-21 | $37.43 | $47.63 | 1,247,400 | — | — |
| 2025-03-20 | $37.79 | $48.09 | 633,600 | — | — |
| 2025-03-19 | $36.78 | $46.80 | 713,500 | — | — |
| 2025-03-18 | $36.68 | $46.68 | 596,600 | — | — |
| 2025-03-17 | $37.47 | $47.68 | 978,200 | — | — |
| 2025-03-14 | $36.80 | $46.83 | 778,600 | — | — |
| 2025-03-13 | $36.56 | $46.52 | 951,900 | — | — |
| 2025-03-12 | $38.20 | $48.61 | 1,003,800 | — | — |
| 2025-03-11 | $40.62 | $51.69 | 713,600 | — | — |
| 2025-03-10 | $43.50 | $55.35 | 1,078,000 | — | — |
| 2025-03-07 | $43.68 | $55.58 | 810,300 | — | — |
| 2025-03-06 | $41.11 | $52.31 | 625,100 | — | — |
| 2025-03-05 | $40.94 | $52.10 | 449,400 | — | — |
| 2025-03-04 | $41.07 | $52.26 | 812,700 | — | — |
| 2025-03-03 | $41.11 | $52.31 | 649,200 | — | — |
| 2025-02-28 | $43.62 | $55.51 | 603,900 | — | — |
| 2025-02-27 | $42.94 | $54.64 | 1,027,600 | — | — |
| 2025-02-26 | $47.04 | $59.86 | 609,400 | — | — |
| 2025-02-25 | $46.89 | $59.67 | 694,800 | — | — |
| 2025-02-24 | $45.58 | $58.00 | 505,900 | — | — |
| 2025-02-21 | $44.75 | $56.95 | 423,100 | — | — |
| 2025-02-20 | $44.78 | $56.98 | 377,800 | — | — |
| 2025-02-19 | $45.42 | $57.80 | 589,700 | — | — |
| 2025-02-18 | $44.40 | $56.50 | 583,800 | — | — |
| 2025-02-14 | $45.41 | $57.79 | 419,400 | — | — |
| 2025-02-13 | $45.11 | $57.40 | 445,400 | — | — |
| 2025-02-12 | $45.32 | $57.67 | 437,600 | — | — |
| 2025-02-11 | $45.86 | $58.36 | 768,700 | — | — |
| 2025-02-10 | $47.51 | $60.46 | 1,126,400 | — | — |
| 2025-02-07 | $52.32 | $66.58 | 611,300 | — | — |
| 2025-02-06 | $54.04 | $68.77 | 550,600 | — | — |
| 2025-02-05 | $53.76 | $68.41 | 838,100 | — | — |
| 2025-02-04 | $51.97 | $66.13 | 822,300 | — | — |
| 2025-02-03 | $52.09 | $66.29 | 452,300 | — | — |
| 2025-01-31 | $54.05 | $68.78 | 551,300 | — | — |
| 2025-01-30 | $53.91 | $68.60 | 399,200 | — | — |
| 2025-01-29 | $53.40 | $67.95 | 503,700 | — | — |
| 2025-01-28 | $54.25 | $69.03 | 321,500 | — | — |
| 2025-01-27 | $54.49 | $69.34 | 401,800 | — | — |
| 2025-01-24 | $54.16 | $68.92 | 301,900 | — | — |
| 2025-01-23 | $54.75 | $69.67 | 465,400 | — | — |
| 2025-01-22 | $53.98 | $68.69 | 391,300 | — | — |
| 2025-01-21 | $53.83 | $68.50 | 456,900 | — | — |
| 2025-01-17 | $52.63 | $66.97 | 372,100 | — | — |
| 2025-01-16 | $53.00 | $67.44 | 319,600 | — | — |
| 2025-01-15 | $52.30 | $66.55 | 359,200 | — | — |
| 2025-01-14 | $51.44 | $65.46 | 358,100 | — | — |
| 2025-01-13 | $52.27 | $66.52 | 394,500 | — | — |
| 2025-01-10 | $51.70 | $65.79 | 426,900 | — | — |
| 2025-01-08 | $51.81 | $65.93 | 367,500 | — | — |
| 2025-01-07 | $51.92 | $66.07 | 381,700 | — | — |
| 2025-01-06 | $51.89 | $66.03 | 517,000 | — | — |
| 2025-01-03 | $50.52 | $64.29 | 490,800 | — | — |
| 2025-01-02 | $50.04 | $63.68 | 315,700 | — | — |