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
- 2005-03-29 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 | $41.13 | $213.57 | 43,400 | — | — |
| 2025-12-30 | $41.42 | $215.08 | 32,900 | — | — |
| 2025-12-29 | $41.30 | $214.45 | 34,900 | — | — |
| 2025-12-26 | $41.38 | $214.87 | 28,700 | — | — |
| 2025-12-24 | $41.41 | $215.02 | 15,500 | — | — |
| 2025-12-23 | $41.14 | $213.62 | 32,600 | — | — |
| 2025-12-22 | $41.27 | $214.30 | 34,700 | — | — |
| 2025-12-19 | $41.03 | $211.69 | 56,500 | — | — |
| 2025-12-18 | $40.72 | $210.09 | 53,000 | — | — |
| 2025-12-17 | $40.52 | $209.06 | 48,100 | — | — |
| 2025-12-16 | $40.60 | $209.47 | 59,100 | — | — |
| 2025-12-15 | $41.07 | $211.90 | 32,600 | — | — |
| 2025-12-12 | $40.54 | $209.16 | 34,600 | — | — |
| 2025-12-11 | $40.46 | $208.75 | 27,600 | — | — |
| 2025-12-10 | $40.13 | $207.05 | 45,700 | — | — |
| 2025-12-09 | $39.81 | $205.40 | 36,000 | — | — |
| 2025-12-08 | $40.26 | $207.72 | 54,000 | — | — |
| 2025-12-05 | $40.65 | $209.73 | 21,600 | — | — |
| 2025-12-04 | $40.73 | $210.14 | 20,000 | — | — |
| 2025-12-03 | $40.82 | $210.61 | 32,200 | — | — |
| 2025-12-02 | $40.75 | $210.25 | 48,700 | — | — |
| 2025-12-01 | $41.03 | $211.69 | 56,800 | — | — |
| 2025-11-28 | $41.53 | $214.27 | 34,900 | — | — |
| 2025-11-26 | $41.61 | $214.68 | 54,800 | — | — |
| 2025-11-25 | $41.36 | $213.39 | 61,400 | — | — |
| 2025-11-24 | $40.70 | $209.99 | 41,400 | — | — |
| 2025-11-21 | $40.47 | $208.80 | 38,300 | — | — |
| 2025-11-20 | $39.94 | $206.07 | 23,700 | — | — |
| 2025-11-19 | $40.00 | $206.38 | 31,600 | — | — |
| 2025-11-18 | $40.03 | $206.53 | 37,400 | — | — |
| 2025-11-17 | $39.79 | $205.29 | 45,300 | — | — |
| 2025-11-14 | $39.80 | $205.34 | 36,700 | — | — |
| 2025-11-13 | $40.34 | $206.78 | 52,700 | — | — |
| 2025-11-12 | $40.40 | $207.09 | 68,900 | — | — |
| 2025-11-11 | $39.89 | $204.47 | 83,300 | — | — |
| 2025-11-10 | $39.12 | $200.53 | 46,300 | — | — |
| 2025-11-07 | $38.82 | $198.99 | 73,500 | — | — |
| 2025-11-06 | $38.63 | $198.01 | 55,300 | — | — |
| 2025-11-05 | $38.47 | $197.19 | 37,600 | — | — |
| 2025-11-04 | $38.21 | $195.86 | 40,600 | — | — |
| 2025-11-03 | $38.18 | $195.71 | 58,500 | — | — |
| 2025-10-31 | $38.36 | $196.63 | 33,300 | — | — |
| 2025-10-30 | $38.27 | $196.17 | 26,000 | — | — |
| 2025-10-29 | $38.00 | $194.78 | 55,400 | — | — |
| 2025-10-28 | $38.39 | $196.78 | 36,300 | — | — |
| 2025-10-27 | $38.44 | $197.04 | 55,700 | — | — |
| 2025-10-24 | $38.28 | $196.22 | 42,000 | — | — |
| 2025-10-23 | $38.14 | $195.50 | 31,100 | — | — |
| 2025-10-22 | $38.16 | $195.60 | 53,200 | — | — |
| 2025-10-21 | $38.02 | $194.89 | 51,600 | — | — |
| 2025-10-20 | $38.03 | $194.94 | 31,500 | — | — |
| 2025-10-17 | $37.67 | $193.09 | 30,100 | — | — |
| 2025-10-16 | $37.43 | $191.86 | 52,600 | — | — |
| 2025-10-15 | $37.49 | $192.17 | 52,700 | — | — |
| 2025-10-14 | $37.73 | $192.06 | 47,200 | — | — |
| 2025-10-13 | $37.61 | $191.45 | 58,100 | — | — |
| 2025-10-10 | $37.51 | $190.94 | 112,500 | — | — |
| 2025-10-09 | $37.83 | $192.57 | 88,800 | — | — |
| 2025-10-08 | $37.97 | $193.28 | 50,800 | — | — |
| 2025-10-07 | $37.65 | $191.65 | 78,100 | — | — |
| 2025-10-06 | $37.61 | $191.45 | 79,900 | — | — |
| 2025-10-03 | $37.87 | $192.77 | 85,400 | — | — |
| 2025-10-02 | $37.56 | $191.19 | 48,400 | — | — |
| 2025-10-01 | $37.75 | $192.16 | 85,500 | — | — |
| 2025-09-30 | $37.23 | $189.51 | 81,000 | — | — |
| 2025-09-29 | $36.32 | $184.88 | 38,700 | — | — |
| 2025-09-26 | $36.22 | $184.37 | 27,800 | — | — |
| 2025-09-25 | $36.05 | $183.51 | 44,500 | — | — |
| 2025-09-24 | $36.47 | $185.64 | 54,700 | — | — |
| 2025-09-23 | $36.51 | $185.85 | 25,600 | — | — |
| 2025-09-22 | $36.55 | $186.05 | 34,100 | — | — |
| 2025-09-19 | $36.42 | $185.39 | 33,000 | — | — |
| 2025-09-18 | $36.51 | $185.85 | 68,300 | — | — |
| 2025-09-17 | $36.34 | $184.98 | 70,000 | — | — |
| 2025-09-16 | $36.42 | $185.39 | 48,800 | — | — |
| 2025-09-15 | $36.50 | $185.80 | 76,900 | — | — |
| 2025-09-12 | $37.06 | $187.31 | 40,000 | — | — |
| 2025-09-11 | $37.31 | $188.58 | 67,600 | — | — |
| 2025-09-10 | $37.12 | $187.62 | 54,300 | — | — |
| 2025-09-09 | $37.23 | $188.17 | 41,400 | — | — |
| 2025-09-08 | $37.06 | $187.31 | 44,700 | — | — |
| 2025-09-05 | $37.13 | $187.67 | 31,100 | — | — |
| 2025-09-04 | $36.87 | $186.35 | 36,800 | — | — |
| 2025-09-03 | $36.87 | $186.35 | 42,300 | — | — |
| 2025-09-02 | $36.75 | $185.75 | 76,300 | — | — |
| 2025-08-29 | $36.73 | $185.65 | 57,900 | — | — |
| 2025-08-28 | $36.65 | $185.24 | 36,200 | — | — |
| 2025-08-27 | $36.65 | $185.24 | 53,200 | — | — |
| 2025-08-26 | $36.59 | $184.94 | 70,000 | — | — |
| 2025-08-25 | $36.51 | $184.53 | 96,400 | — | — |
| 2025-08-22 | $36.82 | $186.10 | 49,300 | — | — |
| 2025-08-21 | $36.73 | $185.65 | 46,600 | — | — |
| 2025-08-20 | $36.66 | $185.29 | 45,600 | — | — |
| 2025-08-19 | $36.52 | $184.58 | 44,700 | — | — |
| 2025-08-18 | $36.37 | $183.83 | 73,800 | — | — |
| 2025-08-15 | $36.36 | $183.78 | 75,200 | — | — |
| 2025-08-14 | $36.05 | $180.88 | 42,400 | — | — |
| 2025-08-13 | $36.05 | $180.88 | 58,300 | — | — |
| 2025-08-12 | $35.48 | $178.02 | 74,200 | — | — |
| 2025-08-11 | $35.35 | $177.37 | 36,700 | — | — |
| 2025-08-08 | $35.23 | $176.77 | 73,500 | — | — |
| 2025-08-07 | $35.17 | $176.47 | 67,500 | — | — |
| 2025-08-06 | $35.37 | $177.47 | 73,000 | — | — |
| 2025-08-05 | $35.60 | $178.63 | 80,300 | — | — |
| 2025-08-04 | $35.81 | $179.68 | 64,200 | — | — |
| 2025-08-01 | $35.55 | $178.38 | 63,200 | — | — |
| 2025-07-31 | $35.54 | $178.33 | 54,900 | — | — |
| 2025-07-30 | $35.96 | $180.43 | 63,200 | — | — |
| 2025-07-29 | $36.04 | $180.83 | 47,000 | — | — |
| 2025-07-28 | $36.29 | $182.09 | 48,600 | — | — |
| 2025-07-25 | $36.43 | $182.79 | 35,500 | — | — |
| 2025-07-24 | $36.18 | $181.54 | 34,000 | — | — |
| 2025-07-23 | $36.40 | $182.64 | 39,000 | — | — |
| 2025-07-22 | $35.91 | $180.18 | 45,700 | — | — |
| 2025-07-21 | $35.47 | $177.97 | 51,500 | — | — |
| 2025-07-18 | $35.60 | $178.63 | 41,700 | — | — |
| 2025-07-17 | $35.88 | $180.03 | 40,700 | — | — |
| 2025-07-16 | $36.05 | $180.88 | 71,100 | — | — |
| 2025-07-15 | $35.79 | $179.58 | 57,100 | — | — |
| 2025-07-14 | $36.50 | $181.83 | 33,600 | — | — |
| 2025-07-11 | $36.47 | $181.68 | 31,800 | — | — |
| 2025-07-10 | $36.78 | $183.22 | 36,600 | — | — |
| 2025-07-09 | $36.53 | $181.98 | 44,300 | — | — |
| 2025-07-08 | $36.38 | $181.23 | 51,100 | — | — |
| 2025-07-07 | $36.26 | $180.63 | 37,000 | — | — |
| 2025-07-03 | $36.66 | $182.62 | 34,100 | — | — |
| 2025-07-02 | $36.64 | $182.52 | 40,100 | — | — |
| 2025-07-01 | $36.78 | $183.22 | 52,400 | — | — |
| 2025-06-30 | $36.46 | $181.63 | 73,000 | — | — |
| 2025-06-27 | $36.22 | $180.43 | 63,800 | — | — |
| 2025-06-26 | $36.16 | $180.13 | 40,300 | — | — |
| 2025-06-25 | $36.08 | $179.74 | 57,800 | — | — |
| 2025-06-24 | $36.02 | $179.44 | 36,300 | — | — |
| 2025-06-23 | $35.58 | $177.24 | 55,200 | — | — |
| 2025-06-20 | $35.50 | $176.85 | 40,200 | — | — |
| 2025-06-18 | $35.66 | $177.64 | 63,800 | — | — |
| 2025-06-17 | $35.71 | $177.89 | 54,600 | — | — |
| 2025-06-16 | $36.25 | $180.58 | 39,000 | — | — |
| 2025-06-13 | $36.21 | $180.38 | 34,600 | — | — |
| 2025-06-12 | $36.69 | $181.47 | 26,100 | — | — |
| 2025-06-11 | $36.53 | $180.68 | 28,200 | — | — |
| 2025-06-10 | $36.54 | $180.73 | 40,100 | — | — |
| 2025-06-09 | $36.26 | $179.34 | 28,900 | — | — |
| 2025-06-06 | $36.40 | $180.03 | 28,700 | — | — |
| 2025-06-05 | $36.11 | $178.60 | 21,700 | — | — |
| 2025-06-04 | $36.18 | $178.95 | 20,400 | — | — |
| 2025-06-03 | $36.15 | $178.80 | 26,400 | — | — |
| 2025-06-02 | $36.20 | $179.05 | 55,800 | — | — |
| 2025-05-30 | $35.91 | $177.61 | 53,900 | — | — |
| 2025-05-29 | $35.87 | $177.41 | 43,500 | — | — |
| 2025-05-28 | $35.46 | $175.39 | 34,700 | — | — |
| 2025-05-27 | $35.79 | $177.02 | 64,900 | — | — |
| 2025-05-23 | $35.34 | $174.79 | 26,100 | — | — |
| 2025-05-22 | $35.49 | $175.53 | 41,800 | — | — |
| 2025-05-21 | $35.75 | $176.82 | 48,600 | — | — |
| 2025-05-20 | $36.24 | $179.24 | 63,200 | — | — |
| 2025-05-19 | $36.14 | $178.75 | 47,300 | — | — |
| 2025-05-16 | $35.88 | $177.46 | 54,200 | — | — |
| 2025-05-15 | $35.44 | $175.29 | 73,300 | — | — |
| 2025-05-14 | $35.60 | $174.78 | 59,200 | — | — |
| 2025-05-13 | $36.10 | $177.24 | 68,500 | — | — |
| 2025-05-12 | $36.62 | $179.79 | 54,700 | — | — |
| 2025-05-09 | $36.20 | $177.73 | 30,500 | — | — |
| 2025-05-08 | $36.37 | $178.56 | 47,000 | — | — |
| 2025-05-07 | $36.66 | $179.99 | 46,200 | — | — |
| 2025-05-06 | $36.57 | $179.54 | 68,200 | — | — |
| 2025-05-05 | $37.37 | $183.47 | 32,700 | — | — |
| 2025-05-02 | $37.36 | $183.42 | 45,000 | — | — |
| 2025-05-01 | $37.14 | $182.34 | 60,000 | — | — |
| 2025-04-30 | $37.64 | $184.80 | 45,600 | — | — |
| 2025-04-29 | $37.32 | $183.23 | 29,400 | — | — |
| 2025-04-28 | $36.89 | $181.11 | 24,500 | — | — |
| 2025-04-25 | $36.65 | $179.94 | 21,100 | — | — |
| 2025-04-24 | $36.53 | $179.35 | 32,800 | — | — |
| 2025-04-23 | $36.25 | $177.97 | 33,900 | — | — |
| 2025-04-22 | $35.88 | $176.16 | 59,900 | — | — |
| 2025-04-21 | $35.50 | $174.29 | 60,100 | — | — |
| 2025-04-17 | $36.00 | $176.75 | 34,600 | — | — |
| 2025-04-16 | $35.95 | $176.50 | 46,200 | — | — |
| 2025-04-15 | $36.20 | $177.73 | 44,000 | — | — |
| 2025-04-14 | $36.28 | $176.83 | 50,600 | — | — |
| 2025-04-11 | $35.77 | $174.35 | 38,100 | — | — |
| 2025-04-10 | $34.94 | $170.30 | 87,000 | — | — |
| 2025-04-09 | $36.54 | $178.10 | 124,300 | — | — |
| 2025-04-08 | $34.99 | $170.55 | 73,400 | — | — |
| 2025-04-07 | $34.86 | $169.91 | 94,100 | — | — |
| 2025-04-04 | $36.29 | $176.88 | 75,400 | — | — |
| 2025-04-03 | $38.15 | $185.95 | 25,200 | — | — |
| 2025-04-02 | $38.42 | $187.26 | 34,300 | — | — |
| 2025-04-01 | $38.35 | $186.92 | 35,200 | — | — |
| 2025-03-31 | $38.64 | $188.34 | 71,800 | — | — |
| 2025-03-28 | $38.72 | $188.73 | 15,900 | — | — |
| 2025-03-27 | $38.64 | $188.34 | 24,100 | — | — |
| 2025-03-26 | $38.57 | $188.00 | 28,400 | — | — |
| 2025-03-25 | $38.95 | $189.85 | 44,600 | — | — |
| 2025-03-24 | $39.22 | $191.16 | 33,100 | — | — |
| 2025-03-21 | $38.90 | $189.60 | 26,400 | — | — |
| 2025-03-20 | $38.97 | $189.95 | 40,400 | — | — |
| 2025-03-19 | $38.91 | $189.65 | 27,000 | — | — |
| 2025-03-18 | $38.78 | $189.02 | 25,500 | — | — |
| 2025-03-17 | $38.78 | $189.02 | 42,000 | — | — |
| 2025-03-14 | $38.33 | $186.83 | 31,300 | — | — |
| 2025-03-13 | $38.42 | $185.99 | 43,100 | — | — |
| 2025-03-12 | $38.68 | $187.25 | 29,000 | — | — |
| 2025-03-11 | $38.72 | $187.44 | 68,200 | — | — |
| 2025-03-10 | $39.11 | $189.33 | 43,700 | — | — |
| 2025-03-07 | $39.63 | $191.84 | 23,400 | — | — |
| 2025-03-06 | $39.73 | $192.33 | 37,900 | — | — |
| 2025-03-05 | $40.01 | $193.68 | 50,500 | — | — |
| 2025-03-04 | $39.90 | $193.15 | 70,300 | — | — |
| 2025-03-03 | $40.19 | $194.56 | 71,800 | — | — |
| 2025-02-28 | $40.33 | $195.23 | 35,900 | — | — |
| 2025-02-27 | $40.00 | $193.64 | 26,500 | — | — |
| 2025-02-26 | $40.10 | $194.12 | 27,900 | — | — |
| 2025-02-25 | $40.31 | $195.14 | 22,200 | — | — |
| 2025-02-24 | $40.49 | $196.01 | 24,900 | — | — |
| 2025-02-21 | $40.23 | $194.75 | 27,500 | — | — |
| 2025-02-20 | $40.46 | $195.86 | 25,500 | — | — |
| 2025-02-19 | $40.49 | $196.01 | 26,100 | — | — |
| 2025-02-18 | $40.21 | $194.65 | 30,600 | — | — |
| 2025-02-14 | $40.18 | $194.51 | 32,300 | — | — |
| 2025-02-13 | $40.57 | $195.13 | 27,400 | — | — |
| 2025-02-12 | $40.50 | $194.79 | 37,500 | — | — |
| 2025-02-11 | $40.55 | $195.03 | 20,600 | — | — |
| 2025-02-10 | $40.62 | $195.37 | 34,700 | — | — |
| 2025-02-07 | $40.56 | $195.08 | 22,500 | — | — |
| 2025-02-06 | $40.73 | $195.90 | 42,700 | — | — |
| 2025-02-05 | $41.00 | $197.20 | 47,100 | — | — |
| 2025-02-04 | $40.54 | $194.98 | 47,300 | — | — |
| 2025-02-03 | $40.93 | $196.86 | 45,700 | — | — |
| 2025-01-31 | $40.92 | $196.81 | 42,600 | — | — |
| 2025-01-30 | $40.68 | $195.66 | 43,500 | — | — |
| 2025-01-29 | $40.47 | $194.65 | 56,900 | — | — |
| 2025-01-28 | $40.63 | $195.42 | 40,600 | — | — |
| 2025-01-27 | $40.63 | $195.42 | 44,200 | — | — |
| 2025-01-24 | $40.19 | $193.30 | 38,800 | — | — |
| 2025-01-23 | $40.30 | $193.83 | 49,900 | — | — |
| 2025-01-22 | $39.97 | $192.24 | 58,300 | — | — |
| 2025-01-21 | $39.87 | $191.76 | 80,900 | — | — |
| 2025-01-17 | $39.46 | $189.79 | 61,900 | — | — |
| 2025-01-16 | $39.25 | $188.78 | 37,100 | — | — |
| 2025-01-15 | $39.07 | $187.91 | 37,000 | — | — |
| 2025-01-14 | $38.94 | $186.03 | 94,700 | — | — |
| 2025-01-13 | $39.25 | $187.51 | 50,300 | — | — |
| 2025-01-10 | $38.82 | $185.45 | 59,900 | — | — |
| 2025-01-08 | $38.97 | $186.17 | 51,800 | — | — |
| 2025-01-07 | $38.82 | $185.45 | 43,600 | — | — |
| 2025-01-06 | $38.58 | $184.31 | 108,500 | — | — |
| 2025-01-03 | $38.30 | $182.97 | 75,400 | — | — |
| 2025-01-02 | $37.49 | $179.10 | 188,900 | — | — |