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
- 1996-10-09 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 | $39.40 | $40.49 | 219,000 | — | — |
| 2025-12-30 | $39.29 | $40.38 | 278,100 | — | — |
| 2025-12-29 | $39.77 | $40.87 | 470,000 | — | — |
| 2025-12-26 | $41.22 | $42.36 | 182,100 | — | — |
| 2025-12-24 | $41.13 | $42.27 | 203,600 | — | — |
| 2025-12-23 | $41.04 | $42.18 | 500,000 | — | — |
| 2025-12-22 | $41.15 | $42.29 | 734,200 | — | — |
| 2025-12-19 | $41.38 | $42.53 | 1,069,900 | — | — |
| 2025-12-18 | $41.26 | $42.40 | 345,700 | — | — |
| 2025-12-17 | $41.19 | $42.33 | 638,100 | — | — |
| 2025-12-16 | $40.27 | $41.39 | 441,600 | — | — |
| 2025-12-15 | $40.36 | $41.48 | 487,900 | — | — |
| 2025-12-12 | $40.00 | $41.11 | 550,400 | — | — |
| 2025-12-11 | $39.47 | $40.56 | 476,300 | — | — |
| 2025-12-10 | $38.38 | $39.44 | 407,200 | — | — |
| 2025-12-09 | $38.28 | $39.34 | 605,700 | — | — |
| 2025-12-08 | $37.50 | $38.54 | 379,500 | — | — |
| 2025-12-05 | $37.21 | $38.24 | 342,500 | — | — |
| 2025-12-04 | $37.55 | $38.59 | 349,700 | — | — |
| 2025-12-03 | $37.82 | $38.87 | 587,500 | — | — |
| 2025-12-02 | $37.11 | $38.14 | 433,000 | — | — |
| 2025-12-01 | $37.22 | $38.25 | 429,400 | — | — |
| 2025-11-28 | $38.35 | $39.41 | 243,600 | — | — |
| 2025-11-26 | $38.62 | $39.69 | 524,500 | — | — |
| 2025-11-25 | $38.22 | $39.28 | 641,000 | — | — |
| 2025-11-24 | $35.38 | $36.36 | 519,700 | — | — |
| 2025-11-21 | $35.98 | $36.98 | 697,800 | — | — |
| 2025-11-20 | $33.84 | $34.78 | 493,500 | — | — |
| 2025-11-19 | $34.82 | $35.79 | 522,300 | — | — |
| 2025-11-18 | $35.79 | $36.78 | 399,000 | — | — |
| 2025-11-17 | $36.25 | $37.26 | 501,300 | — | — |
| 2025-11-14 | $36.50 | $37.51 | 451,300 | — | — |
| 2025-11-13 | $37.20 | $38.23 | 423,400 | — | — |
| 2025-11-12 | $36.80 | $37.82 | 524,500 | — | — |
| 2025-11-11 | $36.22 | $37.22 | 321,700 | — | — |
| 2025-11-10 | $36.24 | $37.25 | 569,700 | — | — |
| 2025-11-07 | $34.97 | $35.94 | 332,500 | — | — |
| 2025-11-06 | $34.69 | $35.65 | 379,600 | — | — |
| 2025-11-05 | $35.79 | $36.78 | 418,100 | — | — |
| 2025-11-04 | $34.54 | $35.50 | 504,700 | — | — |
| 2025-11-03 | $33.96 | $34.90 | 882,700 | — | — |
| 2025-10-31 | $33.96 | $34.90 | 1,514,300 | — | — |
| 2025-10-30 | $28.69 | $29.49 | 809,200 | — | — |
| 2025-10-29 | $30.08 | $30.91 | 359,500 | — | — |
| 2025-10-28 | $30.92 | $31.78 | 323,000 | — | — |
| 2025-10-27 | $31.50 | $32.37 | 753,400 | — | — |
| 2025-10-24 | $32.97 | $33.88 | 414,000 | — | — |
| 2025-10-23 | $32.69 | $33.60 | 440,800 | — | — |
| 2025-10-22 | $32.49 | $33.39 | 541,400 | — | — |
| 2025-10-21 | $31.94 | $32.83 | 412,400 | — | — |
| 2025-10-20 | $31.10 | $31.96 | 440,100 | — | — |
| 2025-10-17 | $30.66 | $31.51 | 381,500 | — | — |
| 2025-10-16 | $31.19 | $32.06 | 467,700 | — | — |
| 2025-10-15 | $32.18 | $33.07 | 490,900 | — | — |
| 2025-10-14 | $31.98 | $32.87 | 316,800 | — | — |
| 2025-10-13 | $31.19 | $32.06 | 463,800 | — | — |
| 2025-10-10 | $29.54 | $30.36 | 364,700 | — | — |
| 2025-10-09 | $31.11 | $31.97 | 328,900 | — | — |
| 2025-10-08 | $31.10 | $31.96 | 250,700 | — | — |
| 2025-10-07 | $30.79 | $31.64 | 299,800 | — | — |
| 2025-10-06 | $31.20 | $32.07 | 516,500 | — | — |
| 2025-10-03 | $31.52 | $32.39 | 635,400 | — | — |
| 2025-10-02 | $31.94 | $32.83 | 581,900 | — | — |
| 2025-10-01 | $30.57 | $31.42 | 464,900 | — | — |
| 2025-09-30 | $30.53 | $31.38 | 422,300 | — | — |
| 2025-09-29 | $30.33 | $31.17 | 426,800 | — | — |
| 2025-09-26 | $30.27 | $31.11 | 400,600 | — | — |
| 2025-09-25 | $30.01 | $30.84 | 578,000 | — | — |
| 2025-09-24 | $30.63 | $31.48 | 761,800 | — | — |
| 2025-09-23 | $30.65 | $31.50 | 444,900 | — | — |
| 2025-09-22 | $30.11 | $30.95 | 469,500 | — | — |
| 2025-09-19 | $29.75 | $30.58 | 774,200 | — | — |
| 2025-09-18 | $30.03 | $30.86 | 611,100 | — | — |
| 2025-09-17 | $29.95 | $30.78 | 487,500 | — | — |
| 2025-09-16 | $30.18 | $31.02 | 506,000 | — | — |
| 2025-09-15 | $31.07 | $31.93 | 450,600 | — | — |
| 2025-09-12 | $30.93 | $31.79 | 466,500 | — | — |
| 2025-09-11 | $32.36 | $33.26 | 552,600 | — | — |
| 2025-09-10 | $31.25 | $32.12 | 526,200 | — | — |
| 2025-09-09 | $32.81 | $33.72 | 500,500 | — | — |
| 2025-09-08 | $33.55 | $34.48 | 550,500 | — | — |
| 2025-09-05 | $33.56 | $34.49 | 488,800 | — | — |
| 2025-09-04 | $33.90 | $34.84 | 513,500 | — | — |
| 2025-09-03 | $33.85 | $34.79 | 802,300 | — | — |
| 2025-09-02 | $33.16 | $34.08 | 426,400 | — | — |
| 2025-08-29 | $33.56 | $34.49 | 468,600 | — | — |
| 2025-08-28 | $33.69 | $34.62 | 518,500 | — | — |
| 2025-08-27 | $34.22 | $35.17 | 573,200 | — | — |
| 2025-08-26 | $34.27 | $35.22 | 529,100 | — | — |
| 2025-08-25 | $33.65 | $34.58 | 683,400 | — | — |
| 2025-08-22 | $35.09 | $36.06 | 796,900 | — | — |
| 2025-08-21 | $34.34 | $35.29 | 518,100 | — | — |
| 2025-08-20 | $35.03 | $36.00 | 440,100 | — | — |
| 2025-08-19 | $35.40 | $36.38 | 920,100 | — | — |
| 2025-08-18 | $34.83 | $35.80 | 453,500 | — | — |
| 2025-08-15 | $35.11 | $36.08 | 472,800 | — | — |
| 2025-08-14 | $35.46 | $36.44 | 547,500 | — | — |
| 2025-08-13 | $36.06 | $37.06 | 820,200 | — | — |
| 2025-08-12 | $34.33 | $35.28 | 504,700 | — | — |
| 2025-08-11 | $33.70 | $34.63 | 504,600 | — | — |
| 2025-08-08 | $33.64 | $34.57 | 599,400 | — | — |
| 2025-08-07 | $34.16 | $35.11 | 408,200 | — | — |
| 2025-08-06 | $34.17 | $35.12 | 572,900 | — | — |
| 2025-08-05 | $34.44 | $35.40 | 594,300 | — | — |
| 2025-08-04 | $34.24 | $35.19 | 857,800 | — | — |
| 2025-08-01 | $34.17 | $35.12 | 1,166,200 | — | — |
| 2025-07-31 | $35.43 | $36.41 | 1,054,000 | — | — |
| 2025-07-30 | $36.72 | $37.74 | 826,800 | — | — |
| 2025-07-29 | $36.32 | $37.33 | 917,300 | — | — |
| 2025-07-28 | $37.95 | $39.00 | 683,500 | — | — |
| 2025-07-25 | $38.96 | $40.04 | 624,100 | — | — |
| 2025-07-24 | $39.15 | $40.24 | 845,300 | — | — |
| 2025-07-23 | $40.69 | $41.82 | 442,400 | — | — |
| 2025-07-22 | $40.86 | $41.99 | 476,100 | — | — |
| 2025-07-21 | $40.32 | $41.44 | 485,700 | — | — |
| 2025-07-18 | $40.04 | $41.15 | 470,900 | — | — |
| 2025-07-17 | $38.90 | $39.98 | 453,600 | — | — |
| 2025-07-16 | $39.36 | $40.45 | 461,700 | — | — |
| 2025-07-15 | $39.70 | $40.80 | 346,500 | — | — |
| 2025-07-14 | $41.00 | $42.14 | 385,000 | — | — |
| 2025-07-11 | $41.66 | $42.82 | 306,500 | — | — |
| 2025-07-10 | $43.09 | $44.29 | 303,800 | — | — |
| 2025-07-09 | $43.32 | $44.52 | 392,400 | — | — |
| 2025-07-08 | $44.45 | $45.68 | 480,000 | — | — |
| 2025-07-07 | $44.53 | $45.77 | 471,800 | — | — |
| 2025-07-03 | $46.09 | $47.37 | 268,900 | — | — |
| 2025-07-02 | $46.78 | $48.08 | 636,800 | — | — |
| 2025-07-01 | $45.85 | $47.12 | 867,200 | — | — |
| 2025-06-30 | $44.60 | $45.84 | 415,000 | — | — |
| 2025-06-27 | $44.67 | $45.91 | 907,300 | — | — |
| 2025-06-26 | $44.93 | $46.18 | 197,300 | — | — |
| 2025-06-25 | $43.90 | $45.12 | 190,200 | — | — |
| 2025-06-24 | $44.80 | $46.04 | 470,800 | — | — |
| 2025-06-23 | $44.41 | $45.64 | 344,400 | — | — |
| 2025-06-20 | $45.99 | $47.27 | 876,400 | — | — |
| 2025-06-18 | $45.52 | $46.78 | 541,600 | — | — |
| 2025-06-17 | $45.31 | $46.57 | 314,200 | — | — |
| 2025-06-16 | $45.21 | $46.46 | 377,500 | — | — |
| 2025-06-13 | $43.24 | $44.44 | 301,500 | — | — |
| 2025-06-12 | $43.93 | $45.15 | 288,100 | — | — |
| 2025-06-11 | $43.80 | $45.01 | 484,500 | — | — |
| 2025-06-10 | $43.23 | $44.43 | 814,300 | — | — |
| 2025-06-09 | $44.26 | $45.49 | 315,400 | — | — |
| 2025-06-06 | $44.10 | $45.32 | 507,900 | — | — |
| 2025-06-05 | $43.78 | $44.99 | 516,700 | — | — |
| 2025-06-04 | $44.94 | $46.19 | 490,600 | — | — |
| 2025-06-03 | $44.97 | $46.22 | 745,600 | — | — |
| 2025-06-02 | $45.51 | $46.77 | 302,200 | — | — |
| 2025-05-30 | $44.61 | $45.85 | 505,500 | — | — |
| 2025-05-29 | $44.82 | $46.06 | 554,300 | — | — |
| 2025-05-28 | $44.48 | $45.71 | 471,400 | — | — |
| 2025-05-27 | $44.45 | $45.68 | 616,900 | — | — |
| 2025-05-23 | $42.45 | $43.63 | 260,400 | — | — |
| 2025-05-22 | $41.50 | $42.65 | 225,600 | — | — |
| 2025-05-21 | $41.57 | $42.72 | 303,400 | — | — |
| 2025-05-20 | $42.09 | $43.26 | 382,600 | — | — |
| 2025-05-19 | $42.82 | $44.01 | 411,700 | — | — |
| 2025-05-16 | $44.83 | $46.07 | 843,600 | — | — |
| 2025-05-15 | $44.82 | $46.06 | 842,700 | — | — |
| 2025-05-14 | $43.58 | $44.79 | 550,000 | — | — |
| 2025-05-13 | $42.84 | $44.03 | 512,500 | — | — |
| 2025-05-12 | $41.55 | $42.70 | 680,700 | — | — |
| 2025-05-09 | $39.10 | $40.18 | 381,900 | — | — |
| 2025-05-08 | $38.82 | $39.90 | 498,100 | — | — |
| 2025-05-07 | $37.49 | $38.53 | 1,120,200 | — | — |
| 2025-05-06 | $37.26 | $38.29 | 520,300 | — | — |
| 2025-05-05 | $38.71 | $39.78 | 636,500 | — | — |
| 2025-05-02 | $37.91 | $38.96 | 1,996,800 | — | — |
| 2025-05-01 | $33.49 | $34.42 | 406,900 | — | — |
| 2025-04-30 | $33.29 | $34.21 | 277,500 | — | — |
| 2025-04-29 | $33.21 | $34.13 | 279,500 | — | — |
| 2025-04-28 | $33.49 | $34.42 | 1,455,900 | — | — |
| 2025-04-25 | $33.35 | $34.27 | 235,100 | — | — |
| 2025-04-24 | $33.02 | $33.94 | 161,800 | — | — |
| 2025-04-23 | $33.70 | $34.63 | 241,900 | — | — |
| 2025-04-22 | $33.44 | $34.37 | 280,000 | — | — |
| 2025-04-21 | $32.80 | $33.71 | 1,528,100 | — | — |
| 2025-04-17 | $32.40 | $33.30 | 223,100 | — | — |
| 2025-04-16 | $31.44 | $32.31 | 263,000 | — | — |
| 2025-04-15 | $31.77 | $32.65 | 233,700 | — | — |
| 2025-04-14 | $31.94 | $32.83 | 222,800 | — | — |
| 2025-04-11 | $31.91 | $32.80 | 274,800 | — | — |
| 2025-04-10 | $31.78 | $32.66 | 316,200 | — | — |
| 2025-04-09 | $32.55 | $33.45 | 433,800 | — | — |
| 2025-04-08 | $29.82 | $30.65 | 376,500 | — | — |
| 2025-04-07 | $30.43 | $31.27 | 462,200 | — | — |
| 2025-04-04 | $31.55 | $32.43 | 436,500 | — | — |
| 2025-04-03 | $32.64 | $33.55 | 311,900 | — | — |
| 2025-04-02 | $35.82 | $36.81 | 303,200 | — | — |
| 2025-04-01 | $35.73 | $36.72 | 327,200 | — | — |
| 2025-03-31 | $34.26 | $35.21 | 407,000 | — | — |
| 2025-03-28 | $35.06 | $36.03 | 249,500 | — | — |
| 2025-03-27 | $36.45 | $37.46 | 231,400 | — | — |
| 2025-03-26 | $35.72 | $36.71 | 230,400 | — | — |
| 2025-03-25 | $35.59 | $36.58 | 260,600 | — | — |
| 2025-03-24 | $36.16 | $37.16 | 398,500 | — | — |
| 2025-03-21 | $34.05 | $34.99 | 485,200 | — | — |
| 2025-03-20 | $33.91 | $34.85 | 350,900 | — | — |
| 2025-03-19 | $32.47 | $33.37 | 307,300 | — | — |
| 2025-03-18 | $32.00 | $32.89 | 323,800 | — | — |
| 2025-03-17 | $32.62 | $33.52 | 298,200 | — | — |
| 2025-03-14 | $32.36 | $33.26 | 350,600 | — | — |
| 2025-03-13 | $31.53 | $32.40 | 493,000 | — | — |
| 2025-03-12 | $33.85 | $34.79 | 325,300 | — | — |
| 2025-03-11 | $33.75 | $34.69 | 442,300 | — | — |
| 2025-03-10 | $35.55 | $36.54 | 412,000 | — | — |
| 2025-03-07 | $35.93 | $36.93 | 252,600 | — | — |
| 2025-03-06 | $35.83 | $36.82 | 298,900 | — | — |
| 2025-03-05 | $36.10 | $37.10 | 294,300 | — | — |
| 2025-03-04 | $36.48 | $37.49 | 328,200 | — | — |
| 2025-03-03 | $36.92 | $37.94 | 362,600 | — | — |
| 2025-02-28 | $38.13 | $39.19 | 296,200 | — | — |
| 2025-02-27 | $37.41 | $38.45 | 467,300 | — | — |
| 2025-02-26 | $37.12 | $38.15 | 420,300 | — | — |
| 2025-02-25 | $38.63 | $39.70 | 573,800 | — | — |
| 2025-02-24 | $37.99 | $39.04 | 408,400 | — | — |
| 2025-02-21 | $38.05 | $39.11 | 794,100 | — | — |
| 2025-02-20 | $35.74 | $36.73 | 370,800 | — | — |
| 2025-02-19 | $35.87 | $36.86 | 288,600 | — | — |
| 2025-02-18 | $36.13 | $37.13 | 404,200 | — | — |
| 2025-02-14 | $34.96 | $35.93 | 244,100 | — | — |
| 2025-02-13 | $34.82 | $35.79 | 299,100 | — | — |
| 2025-02-12 | $34.63 | $35.59 | 316,800 | — | — |
| 2025-02-11 | $34.97 | $35.94 | 248,200 | — | — |
| 2025-02-10 | $35.42 | $36.40 | 258,800 | — | — |
| 2025-02-07 | $36.05 | $37.05 | 383,000 | — | — |
| 2025-02-06 | $36.75 | $37.77 | 194,500 | — | — |
| 2025-02-05 | $36.77 | $37.79 | 204,000 | — | — |
| 2025-02-04 | $36.85 | $37.87 | 188,800 | — | — |
| 2025-02-03 | $36.99 | $38.02 | 224,300 | — | — |
| 2025-01-31 | $36.19 | $37.19 | 206,300 | — | — |
| 2025-01-30 | $36.84 | $37.86 | 125,900 | — | — |
| 2025-01-29 | $36.53 | $37.54 | 252,200 | — | — |
| 2025-01-28 | $36.06 | $37.06 | 224,500 | — | — |
| 2025-01-27 | $36.48 | $37.49 | 186,000 | — | — |
| 2025-01-24 | $35.48 | $36.46 | 141,900 | — | — |
| 2025-01-23 | $35.87 | $36.86 | 241,700 | — | — |
| 2025-01-22 | $35.13 | $36.10 | 233,700 | — | — |
| 2025-01-21 | $35.41 | $36.39 | 248,700 | — | — |
| 2025-01-17 | $34.30 | $35.25 | 182,800 | — | — |
| 2025-01-16 | $34.02 | $34.96 | 236,300 | — | — |
| 2025-01-15 | $34.28 | $35.23 | 200,100 | — | — |
| 2025-01-14 | $34.51 | $35.47 | 197,600 | — | — |
| 2025-01-13 | $34.52 | $35.48 | 174,100 | — | — |
| 2025-01-10 | $34.42 | $35.37 | 234,900 | — | — |
| 2025-01-08 | $35.31 | $36.29 | 177,300 | — | — |
| 2025-01-07 | $35.24 | $36.22 | 239,300 | — | — |
| 2025-01-06 | $36.65 | $37.67 | 188,700 | — | — |
| 2025-01-03 | $36.67 | $37.69 | 186,600 | — | — |
| 2025-01-02 | $35.90 | $36.90 | 292,000 | — | — |