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
- 1997-10-08 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 | $43.38 | $110.23 | 65,000 | — | — |
| 2025-12-30 | $43.80 | $111.30 | 44,700 | — | — |
| 2025-12-29 | $44.36 | $112.72 | 45,500 | — | — |
| 2025-12-26 | $44.56 | $113.23 | 27,900 | — | — |
| 2025-12-24 | $44.78 | $113.79 | 29,000 | — | — |
| 2025-12-23 | $44.69 | $113.56 | 62,600 | — | — |
| 2025-12-22 | $45.37 | $115.29 | 76,700 | — | — |
| 2025-12-19 | $45.95 | $116.76 | 230,000 | — | — |
| 2025-12-18 | $46.47 | $118.08 | 76,600 | — | — |
| 2025-12-17 | $45.93 | $116.71 | 115,900 | — | — |
| 2025-12-16 | $45.81 | $116.41 | 88,700 | — | — |
| 2025-12-15 | $45.68 | $116.08 | 89,400 | — | — |
| 2025-12-12 | $45.21 | $114.88 | 74,300 | — | — |
| 2025-12-11 | $44.70 | $113.59 | 82,300 | — | — |
| 2025-12-10 | $44.36 | $112.72 | 135,600 | — | — |
| 2025-12-09 | $43.12 | $109.57 | 53,900 | — | — |
| 2025-12-08 | $42.77 | $108.68 | 89,600 | — | — |
| 2025-12-05 | $42.37 | $107.67 | 53,700 | — | — |
| 2025-12-04 | $42.64 | $108.35 | 62,400 | — | — |
| 2025-12-03 | $42.87 | $108.94 | 72,300 | — | — |
| 2025-12-02 | $41.07 | $104.36 | 83,700 | — | — |
| 2025-12-01 | $40.98 | $104.13 | 63,900 | — | — |
| 2025-11-28 | $40.44 | $102.76 | 31,100 | — | — |
| 2025-11-26 | $40.54 | $103.02 | 153,600 | — | — |
| 2025-11-25 | $41.55 | $105.58 | 71,400 | — | — |
| 2025-11-24 | $40.03 | $101.72 | 85,300 | — | — |
| 2025-11-21 | $39.91 | $101.41 | 92,300 | — | — |
| 2025-11-20 | $38.23 | $97.15 | 44,500 | — | — |
| 2025-11-19 | $38.44 | $97.68 | 54,300 | — | — |
| 2025-11-18 | $38.17 | $96.99 | 37,200 | — | — |
| 2025-11-17 | $38.34 | $97.42 | 65,000 | — | — |
| 2025-11-14 | $39.46 | $100.27 | 54,600 | — | — |
| 2025-11-13 | $39.43 | $100.19 | 66,200 | — | — |
| 2025-11-12 | $39.25 | $99.74 | 59,000 | — | — |
| 2025-11-11 | $39.22 | $99.66 | 38,000 | — | — |
| 2025-11-10 | $38.84 | $98.70 | 48,400 | — | — |
| 2025-11-07 | $38.83 | $98.67 | 52,600 | — | — |
| 2025-11-06 | $38.56 | $97.98 | 59,300 | — | — |
| 2025-11-05 | $39.20 | $99.61 | 51,600 | — | — |
| 2025-11-04 | $38.25 | $97.20 | 65,700 | — | — |
| 2025-11-03 | $38.49 | $97.81 | 44,200 | — | — |
| 2025-10-31 | $38.15 | $96.94 | 95,200 | — | — |
| 2025-10-30 | $38.79 | $98.57 | 88,500 | — | — |
| 2025-10-29 | $38.81 | $98.62 | 148,800 | — | — |
| 2025-10-28 | $37.71 | $95.82 | 118,400 | — | — |
| 2025-10-27 | $37.13 | $94.35 | 56,800 | — | — |
| 2025-10-24 | $37.65 | $95.67 | 51,200 | — | — |
| 2025-10-23 | $36.69 | $93.23 | 38,500 | — | — |
| 2025-10-22 | $37.11 | $94.30 | 46,400 | — | — |
| 2025-10-21 | $36.98 | $93.97 | 47,200 | — | — |
| 2025-10-20 | $36.79 | $93.49 | 61,700 | — | — |
| 2025-10-17 | $35.69 | $90.69 | 76,800 | — | — |
| 2025-10-16 | $35.45 | $90.08 | 97,200 | — | — |
| 2025-10-15 | $37.05 | $94.15 | 68,600 | — | — |
| 2025-10-14 | $38.38 | $96.46 | 156,900 | — | — |
| 2025-10-13 | $37.01 | $93.02 | 104,100 | — | — |
| 2025-10-10 | $36.46 | $91.63 | 166,700 | — | — |
| 2025-10-09 | $37.53 | $94.32 | 117,000 | — | — |
| 2025-10-08 | $38.46 | $96.66 | 38,300 | — | — |
| 2025-10-07 | $38.56 | $96.91 | 41,300 | — | — |
| 2025-10-06 | $39.20 | $98.52 | 61,400 | — | — |
| 2025-10-03 | $38.36 | $96.41 | 117,400 | — | — |
| 2025-10-02 | $37.90 | $95.25 | 60,800 | — | — |
| 2025-10-01 | $38.17 | $95.93 | 53,500 | — | — |
| 2025-09-30 | $38.59 | $96.99 | 43,400 | — | — |
| 2025-09-29 | $38.72 | $97.31 | 60,700 | — | — |
| 2025-09-26 | $39.77 | $99.95 | 136,100 | — | — |
| 2025-09-25 | $38.97 | $97.94 | 50,900 | — | — |
| 2025-09-24 | $39.29 | $98.75 | 41,100 | — | — |
| 2025-09-23 | $39.52 | $99.32 | 57,500 | — | — |
| 2025-09-22 | $39.65 | $99.65 | 69,800 | — | — |
| 2025-09-19 | $40.22 | $101.08 | 193,900 | — | — |
| 2025-09-18 | $41.52 | $104.35 | 48,900 | — | — |
| 2025-09-17 | $39.82 | $100.08 | 79,400 | — | — |
| 2025-09-16 | $39.80 | $100.03 | 53,900 | — | — |
| 2025-09-15 | $40.26 | $101.18 | 42,700 | — | — |
| 2025-09-12 | $40.43 | $101.61 | 42,400 | — | — |
| 2025-09-11 | $40.68 | $102.24 | 58,500 | — | — |
| 2025-09-10 | $40.10 | $100.78 | 44,800 | — | — |
| 2025-09-09 | $40.13 | $100.86 | 62,200 | — | — |
| 2025-09-08 | $40.53 | $101.86 | 34,600 | — | — |
| 2025-09-05 | $40.56 | $101.94 | 40,400 | — | — |
| 2025-09-04 | $41.02 | $103.09 | 63,600 | — | — |
| 2025-09-03 | $40.35 | $101.41 | 81,200 | — | — |
| 2025-09-02 | $40.37 | $101.46 | 44,100 | — | — |
| 2025-08-29 | $40.89 | $102.77 | 85,200 | — | — |
| 2025-08-28 | $40.81 | $102.57 | 47,400 | — | — |
| 2025-08-27 | $41.14 | $103.40 | 41,700 | — | — |
| 2025-08-26 | $40.80 | $102.54 | 65,000 | — | — |
| 2025-08-25 | $40.46 | $101.69 | 39,200 | — | — |
| 2025-08-22 | $40.73 | $102.37 | 110,800 | — | — |
| 2025-08-21 | $38.71 | $97.29 | 55,600 | — | — |
| 2025-08-20 | $38.67 | $97.19 | 78,700 | — | — |
| 2025-08-19 | $38.74 | $97.36 | 41,700 | — | — |
| 2025-08-18 | $38.82 | $97.57 | 28,000 | — | — |
| 2025-08-15 | $38.72 | $97.31 | 93,600 | — | — |
| 2025-08-14 | $39.44 | $99.12 | 41,000 | — | — |
| 2025-08-13 | $39.95 | $100.41 | 55,800 | — | — |
| 2025-08-12 | $39.12 | $98.32 | 78,100 | — | — |
| 2025-08-11 | $37.72 | $94.80 | 57,500 | — | — |
| 2025-08-08 | $37.32 | $93.80 | 43,600 | — | — |
| 2025-08-07 | $36.66 | $92.14 | 51,900 | — | — |
| 2025-08-06 | $37.17 | $93.42 | 91,000 | — | — |
| 2025-08-05 | $36.86 | $92.64 | 103,900 | — | — |
| 2025-08-04 | $37.07 | $93.17 | 67,100 | — | — |
| 2025-08-01 | $36.60 | $91.99 | 125,800 | — | — |
| 2025-07-31 | $37.71 | $94.78 | 192,100 | — | — |
| 2025-07-30 | $37.11 | $93.27 | 155,100 | — | — |
| 2025-07-29 | $37.23 | $93.57 | 163,300 | — | — |
| 2025-07-28 | $41.46 | $104.20 | 70,100 | — | — |
| 2025-07-25 | $41.00 | $103.04 | 55,700 | — | — |
| 2025-07-24 | $40.95 | $102.92 | 53,700 | — | — |
| 2025-07-23 | $41.87 | $105.23 | 38,100 | — | — |
| 2025-07-22 | $42.17 | $105.98 | 42,300 | — | — |
| 2025-07-21 | $42.29 | $106.29 | 41,600 | — | — |
| 2025-07-18 | $42.27 | $106.24 | 62,600 | — | — |
| 2025-07-17 | $42.43 | $106.64 | 118,000 | — | — |
| 2025-07-16 | $41.89 | $105.28 | 51,900 | — | — |
| 2025-07-15 | $41.58 | $104.50 | 62,800 | — | — |
| 2025-07-14 | $43.51 | $108.30 | 62,100 | — | — |
| 2025-07-11 | $42.58 | $105.98 | 89,200 | — | — |
| 2025-07-10 | $43.50 | $108.27 | 74,500 | — | — |
| 2025-07-09 | $43.31 | $107.80 | 70,000 | — | — |
| 2025-07-08 | $43.34 | $107.87 | 94,500 | — | — |
| 2025-07-07 | $43.03 | $107.10 | 99,400 | — | — |
| 2025-07-03 | $43.34 | $107.87 | 38,100 | — | — |
| 2025-07-02 | $42.59 | $106.01 | 76,800 | — | — |
| 2025-07-01 | $41.88 | $104.24 | 55,000 | — | — |
| 2025-06-30 | $40.58 | $101.00 | 65,500 | — | — |
| 2025-06-27 | $40.72 | $101.35 | 121,100 | — | — |
| 2025-06-26 | $40.51 | $100.83 | 45,100 | — | — |
| 2025-06-25 | $39.65 | $98.69 | 57,500 | — | — |
| 2025-06-24 | $40.14 | $99.91 | 49,600 | — | — |
| 2025-06-23 | $39.72 | $98.86 | 45,900 | — | — |
| 2025-06-20 | $38.57 | $96.00 | 96,400 | — | — |
| 2025-06-18 | $38.42 | $95.63 | 41,000 | — | — |
| 2025-06-17 | $38.09 | $94.81 | 47,900 | — | — |
| 2025-06-16 | $38.59 | $96.05 | 43,200 | — | — |
| 2025-06-13 | $38.70 | $96.32 | 68,000 | — | — |
| 2025-06-12 | $39.92 | $99.36 | 42,200 | — | — |
| 2025-06-11 | $40.11 | $99.83 | 42,800 | — | — |
| 2025-06-10 | $40.26 | $100.21 | 37,000 | — | — |
| 2025-06-09 | $39.77 | $98.99 | 48,500 | — | — |
| 2025-06-06 | $39.53 | $98.39 | 58,600 | — | — |
| 2025-06-05 | $38.61 | $96.10 | 50,000 | — | — |
| 2025-06-04 | $38.81 | $96.60 | 49,000 | — | — |
| 2025-06-03 | $39.51 | $98.34 | 49,200 | — | — |
| 2025-06-02 | $38.93 | $96.90 | 43,200 | — | — |
| 2025-05-30 | $39.34 | $97.92 | 94,200 | — | — |
| 2025-05-29 | $39.94 | $99.41 | 35,500 | — | — |
| 2025-05-28 | $39.73 | $98.89 | 35,500 | — | — |
| 2025-05-27 | $40.32 | $100.36 | 45,900 | — | — |
| 2025-05-23 | $39.32 | $97.87 | 56,500 | — | — |
| 2025-05-22 | $39.60 | $98.56 | 43,100 | — | — |
| 2025-05-21 | $39.86 | $99.21 | 51,400 | — | — |
| 2025-05-20 | $41.17 | $102.47 | 40,300 | — | — |
| 2025-05-19 | $41.23 | $102.62 | 36,200 | — | — |
| 2025-05-16 | $41.21 | $102.57 | 63,000 | — | — |
| 2025-05-15 | $41.49 | $103.27 | 40,500 | — | — |
| 2025-05-14 | $41.08 | $102.25 | 65,400 | — | — |
| 2025-05-13 | $41.31 | $102.82 | 50,200 | — | — |
| 2025-05-12 | $41.01 | $102.07 | 65,300 | — | — |
| 2025-05-09 | $39.92 | $99.36 | 41,200 | — | — |
| 2025-05-08 | $40.23 | $100.13 | 64,000 | — | — |
| 2025-05-07 | $39.25 | $97.69 | 82,300 | — | — |
| 2025-05-06 | $39.36 | $97.97 | 74,100 | — | — |
| 2025-05-05 | $39.61 | $98.59 | 49,100 | — | — |
| 2025-05-02 | $39.59 | $98.54 | 61,600 | — | — |
| 2025-05-01 | $38.66 | $96.23 | 62,100 | — | — |
| 2025-04-30 | $38.52 | $95.88 | 91,000 | — | — |
| 2025-04-29 | $39.22 | $97.62 | 46,900 | — | — |
| 2025-04-28 | $38.82 | $96.62 | 49,400 | — | — |
| 2025-04-25 | $38.74 | $96.42 | 61,600 | — | — |
| 2025-04-24 | $39.29 | $97.79 | 78,700 | — | — |
| 2025-04-23 | $39.03 | $97.15 | 101,700 | — | — |
| 2025-04-22 | $38.30 | $95.33 | 70,800 | — | — |
| 2025-04-21 | $37.32 | $92.89 | 78,400 | — | — |
| 2025-04-17 | $37.74 | $93.94 | 90,600 | — | — |
| 2025-04-16 | $37.42 | $93.14 | 85,600 | — | — |
| 2025-04-15 | $37.40 | $93.09 | 125,200 | — | — |
| 2025-04-14 | $37.03 | $91.12 | 164,400 | — | — |
| 2025-04-11 | $36.44 | $89.67 | 140,500 | — | — |
| 2025-04-10 | $36.52 | $89.87 | 126,000 | — | — |
| 2025-04-09 | $38.39 | $94.47 | 226,400 | — | — |
| 2025-04-08 | $36.53 | $89.89 | 151,400 | — | — |
| 2025-04-07 | $36.35 | $89.45 | 116,000 | — | — |
| 2025-04-04 | $36.46 | $89.72 | 93,300 | — | — |
| 2025-04-03 | $37.28 | $91.74 | 122,600 | — | — |
| 2025-04-02 | $40.31 | $99.19 | 57,500 | — | — |
| 2025-04-01 | $40.23 | $99.00 | 72,000 | — | — |
| 2025-03-31 | $40.47 | $99.59 | 84,000 | — | — |
| 2025-03-28 | $40.61 | $99.93 | 64,100 | — | — |
| 2025-03-27 | $41.45 | $102.00 | 57,400 | — | — |
| 2025-03-26 | $41.50 | $102.12 | 50,700 | — | — |
| 2025-03-25 | $41.54 | $102.22 | 59,300 | — | — |
| 2025-03-24 | $42.01 | $103.38 | 58,300 | — | — |
| 2025-03-21 | $41.04 | $100.99 | 642,100 | — | — |
| 2025-03-20 | $41.44 | $101.97 | 71,300 | — | — |
| 2025-03-19 | $41.82 | $102.91 | 82,900 | — | — |
| 2025-03-18 | $41.79 | $102.84 | 72,500 | — | — |
| 2025-03-17 | $41.43 | $101.95 | 62,800 | — | — |
| 2025-03-14 | $41.31 | $101.65 | 100,800 | — | — |
| 2025-03-13 | $40.68 | $100.10 | 77,600 | — | — |
| 2025-03-12 | $40.87 | $100.57 | 73,900 | — | — |
| 2025-03-11 | $40.32 | $99.22 | 74,400 | — | — |
| 2025-03-10 | $40.28 | $99.12 | 88,400 | — | — |
| 2025-03-07 | $41.47 | $102.05 | 39,900 | — | — |
| 2025-03-06 | $41.71 | $102.64 | 68,600 | — | — |
| 2025-03-05 | $42.14 | $103.70 | 78,500 | — | — |
| 2025-03-04 | $42.44 | $104.44 | 84,500 | — | — |
| 2025-03-03 | $43.70 | $107.54 | 108,400 | — | — |
| 2025-02-28 | $43.98 | $108.22 | 168,500 | — | — |
| 2025-02-27 | $43.59 | $107.27 | 57,100 | — | — |
| 2025-02-26 | $43.57 | $107.22 | 50,000 | — | — |
| 2025-02-25 | $43.50 | $107.04 | 88,500 | — | — |
| 2025-02-24 | $43.12 | $106.11 | 74,500 | — | — |
| 2025-02-21 | $43.09 | $106.03 | 66,700 | — | — |
| 2025-02-20 | $43.91 | $108.05 | 47,300 | — | — |
| 2025-02-19 | $44.71 | $110.02 | 34,000 | — | — |
| 2025-02-18 | $45.02 | $110.78 | 68,700 | — | — |
| 2025-02-14 | $44.57 | $109.68 | 48,700 | — | — |
| 2025-02-13 | $44.72 | $110.05 | 38,400 | — | — |
| 2025-02-12 | $44.41 | $109.28 | 50,200 | — | — |
| 2025-02-11 | $45.57 | $112.14 | 64,800 | — | — |
| 2025-02-10 | $44.82 | $110.29 | 72,200 | — | — |
| 2025-02-07 | $45.21 | $111.25 | 72,000 | — | — |
| 2025-02-06 | $46.52 | $114.48 | 53,400 | — | — |
| 2025-02-05 | $45.80 | $112.70 | 55,600 | — | — |
| 2025-02-04 | $45.56 | $112.11 | 62,000 | — | — |
| 2025-02-03 | $44.41 | $109.28 | 60,500 | — | — |
| 2025-01-31 | $45.36 | $111.62 | 105,400 | — | — |
| 2025-01-30 | $45.47 | $111.89 | 82,500 | — | — |
| 2025-01-29 | $45.86 | $112.85 | 76,100 | — | — |
| 2025-01-28 | $45.43 | $111.79 | 136,400 | — | — |
| 2025-01-27 | $44.44 | $109.36 | 81,400 | — | — |
| 2025-01-24 | $43.80 | $107.78 | 48,700 | — | — |
| 2025-01-23 | $43.43 | $106.87 | 74,400 | — | — |
| 2025-01-22 | $43.76 | $107.68 | 50,900 | — | — |
| 2025-01-21 | $44.80 | $110.24 | 88,700 | — | — |
| 2025-01-17 | $44.05 | $108.40 | 80,800 | — | — |
| 2025-01-16 | $43.89 | $108.00 | 81,700 | — | — |
| 2025-01-15 | $44.10 | $108.52 | 73,700 | — | — |
| 2025-01-14 | $43.44 | $105.86 | 80,800 | — | — |
| 2025-01-13 | $42.13 | $102.67 | 99,200 | — | — |
| 2025-01-10 | $41.51 | $101.16 | 130,500 | — | — |
| 2025-01-08 | $41.75 | $101.74 | 129,000 | — | — |
| 2025-01-07 | $42.01 | $102.38 | 114,300 | — | — |
| 2025-01-06 | $41.86 | $102.01 | 85,700 | — | — |
| 2025-01-03 | $42.08 | $102.55 | 58,800 | — | — |
| 2025-01-02 | $42.25 | $102.96 | 73,400 | — | — |