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
- 1996-07-02 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 | $41.52 | $80.91 | 94,500 | — | — |
| 2025-12-30 | $41.97 | $81.79 | 121,600 | — | — |
| 2025-12-29 | $42.01 | $81.87 | 124,600 | — | — |
| 2025-12-26 | $42.30 | $82.43 | 101,600 | — | — |
| 2025-12-24 | $42.25 | $82.34 | 28,700 | — | — |
| 2025-12-23 | $41.99 | $81.83 | 80,600 | — | — |
| 2025-12-22 | $42.36 | $82.55 | 68,300 | — | — |
| 2025-12-19 | $43.32 | $84.42 | 175,900 | — | — |
| 2025-12-18 | $44.51 | $86.74 | 63,300 | — | — |
| 2025-12-17 | $43.71 | $85.18 | 55,300 | — | — |
| 2025-12-16 | $43.77 | $85.30 | 78,300 | — | — |
| 2025-12-15 | $43.88 | $85.51 | 101,700 | — | — |
| 2025-12-12 | $44.70 | $87.11 | 100,800 | — | — |
| 2025-12-11 | $43.65 | $85.06 | 77,900 | — | — |
| 2025-12-10 | $42.95 | $83.70 | 132,700 | — | — |
| 2025-12-09 | $42.52 | $82.86 | 55,000 | — | — |
| 2025-12-08 | $42.24 | $82.32 | 101,400 | — | — |
| 2025-12-05 | $43.13 | $84.05 | 64,800 | — | — |
| 2025-12-04 | $43.20 | $83.56 | 70,100 | — | — |
| 2025-12-03 | $43.60 | $84.34 | 69,900 | — | — |
| 2025-12-02 | $42.48 | $82.17 | 66,100 | — | — |
| 2025-12-01 | $42.69 | $82.58 | 89,600 | — | — |
| 2025-11-28 | $42.00 | $81.24 | 39,900 | — | — |
| 2025-11-26 | $41.98 | $81.20 | 90,600 | — | — |
| 2025-11-25 | $42.00 | $81.24 | 120,100 | — | — |
| 2025-11-24 | $41.33 | $79.95 | 368,300 | — | — |
| 2025-11-21 | $41.60 | $80.47 | 100,700 | — | — |
| 2025-11-20 | $40.14 | $77.65 | 72,100 | — | — |
| 2025-11-19 | $40.04 | $77.45 | 80,200 | — | — |
| 2025-11-18 | $40.44 | $78.23 | 99,300 | — | — |
| 2025-11-17 | $40.90 | $79.12 | 117,800 | — | — |
| 2025-11-14 | $41.29 | $79.87 | 81,700 | — | — |
| 2025-11-13 | $41.65 | $80.57 | 102,500 | — | — |
| 2025-11-12 | $41.77 | $80.80 | 77,700 | — | — |
| 2025-11-11 | $41.75 | $80.76 | 89,700 | — | — |
| 2025-11-10 | $41.14 | $79.58 | 90,900 | — | — |
| 2025-11-07 | $39.55 | $76.50 | 61,600 | — | — |
| 2025-11-06 | $39.75 | $76.89 | 102,100 | — | — |
| 2025-11-05 | $40.42 | $78.19 | 67,200 | — | — |
| 2025-11-04 | $39.15 | $75.73 | 81,900 | — | — |
| 2025-11-03 | $39.25 | $75.92 | 98,900 | — | — |
| 2025-10-31 | $39.53 | $76.47 | 287,600 | — | — |
| 2025-10-30 | $39.50 | $76.41 | 95,000 | — | — |
| 2025-10-29 | $39.20 | $75.83 | 213,200 | — | — |
| 2025-10-28 | $39.95 | $77.28 | 56,000 | — | — |
| 2025-10-27 | $39.78 | $76.95 | 65,300 | — | — |
| 2025-10-24 | $39.05 | $75.54 | 81,700 | — | — |
| 2025-10-23 | $39.43 | $76.27 | 95,500 | — | — |
| 2025-10-22 | $38.04 | $73.58 | 62,500 | — | — |
| 2025-10-21 | $38.10 | $73.70 | 76,600 | — | — |
| 2025-10-20 | $37.88 | $73.27 | 239,800 | — | — |
| 2025-10-17 | $37.19 | $71.94 | 63,500 | — | — |
| 2025-10-16 | $36.78 | $71.15 | 134,500 | — | — |
| 2025-10-15 | $36.96 | $71.49 | 151,000 | — | — |
| 2025-10-14 | $37.00 | $71.57 | 274,200 | — | — |
| 2025-10-13 | $36.87 | $71.32 | 76,200 | — | — |
| 2025-10-10 | $37.02 | $71.61 | 58,600 | — | — |
| 2025-10-09 | $37.75 | $73.02 | 66,100 | — | — |
| 2025-10-08 | $38.59 | $74.65 | 40,900 | — | — |
| 2025-10-07 | $38.70 | $74.86 | 63,900 | — | — |
| 2025-10-06 | $39.15 | $75.73 | 68,500 | — | — |
| 2025-10-03 | $39.49 | $76.39 | 43,200 | — | — |
| 2025-10-02 | $39.20 | $75.83 | 48,700 | — | — |
| 2025-10-01 | $39.16 | $75.75 | 54,400 | — | — |
| 2025-09-30 | $39.33 | $76.08 | 45,200 | — | — |
| 2025-09-29 | $39.69 | $76.77 | 42,200 | — | — |
| 2025-09-26 | $40.39 | $78.13 | 37,500 | — | — |
| 2025-09-25 | $40.52 | $78.38 | 36,300 | — | — |
| 2025-09-24 | $40.76 | $78.84 | 34,100 | — | — |
| 2025-09-23 | $41.28 | $79.85 | 40,400 | — | — |
| 2025-09-22 | $41.53 | $80.33 | 55,300 | — | — |
| 2025-09-19 | $41.49 | $80.26 | 109,600 | — | — |
| 2025-09-18 | $42.71 | $82.62 | 118,900 | — | — |
| 2025-09-17 | $42.10 | $81.44 | 74,500 | — | — |
| 2025-09-16 | $42.00 | $81.24 | 45,300 | — | — |
| 2025-09-15 | $42.58 | $82.37 | 34,200 | — | — |
| 2025-09-12 | $42.76 | $82.71 | 28,300 | — | — |
| 2025-09-11 | $43.52 | $84.18 | 40,400 | — | — |
| 2025-09-10 | $42.54 | $82.29 | 38,100 | — | — |
| 2025-09-09 | $42.63 | $82.46 | 39,300 | — | — |
| 2025-09-08 | $43.05 | $83.27 | 30,600 | — | — |
| 2025-09-05 | $43.04 | $83.25 | 39,800 | — | — |
| 2025-09-04 | $43.74 | $84.01 | 42,900 | — | — |
| 2025-09-03 | $42.97 | $82.53 | 49,000 | — | — |
| 2025-09-02 | $43.22 | $83.01 | 48,900 | — | — |
| 2025-08-29 | $43.12 | $82.82 | 34,100 | — | — |
| 2025-08-28 | $42.97 | $82.53 | 32,900 | — | — |
| 2025-08-27 | $42.96 | $82.51 | 47,300 | — | — |
| 2025-08-26 | $43.43 | $83.41 | 35,700 | — | — |
| 2025-08-25 | $43.23 | $83.03 | 36,300 | — | — |
| 2025-08-22 | $43.45 | $83.45 | 82,600 | — | — |
| 2025-08-21 | $41.92 | $80.51 | 130,600 | — | — |
| 2025-08-20 | $42.38 | $81.40 | 40,700 | — | — |
| 2025-08-19 | $42.44 | $81.51 | 45,700 | — | — |
| 2025-08-18 | $42.08 | $80.82 | 48,000 | — | — |
| 2025-08-15 | $42.66 | $81.93 | 189,200 | — | — |
| 2025-08-14 | $42.18 | $81.01 | 88,700 | — | — |
| 2025-08-13 | $42.77 | $82.15 | 35,800 | — | — |
| 2025-08-12 | $42.41 | $81.45 | 47,100 | — | — |
| 2025-08-11 | $42.06 | $80.78 | 50,000 | — | — |
| 2025-08-08 | $41.24 | $79.21 | 66,300 | — | — |
| 2025-08-07 | $41.28 | $79.28 | 66,400 | — | — |
| 2025-08-06 | $41.83 | $80.34 | 56,000 | — | — |
| 2025-08-05 | $41.29 | $79.30 | 54,100 | — | — |
| 2025-08-04 | $40.95 | $78.65 | 66,100 | — | — |
| 2025-08-01 | $39.63 | $76.12 | 69,600 | — | — |
| 2025-07-31 | $40.01 | $76.85 | 95,400 | — | — |
| 2025-07-30 | $40.35 | $77.50 | 57,500 | — | — |
| 2025-07-29 | $41.25 | $79.23 | 63,800 | — | — |
| 2025-07-28 | $41.94 | $80.55 | 75,400 | — | — |
| 2025-07-25 | $41.90 | $80.48 | 56,800 | — | — |
| 2025-07-24 | $41.95 | $80.57 | 140,400 | — | — |
| 2025-07-23 | $43.60 | $83.74 | 41,400 | — | — |
| 2025-07-22 | $43.10 | $82.78 | 54,700 | — | — |
| 2025-07-21 | $43.34 | $83.24 | 50,000 | — | — |
| 2025-07-18 | $43.01 | $82.61 | 81,600 | — | — |
| 2025-07-17 | $44.79 | $86.03 | 64,200 | — | — |
| 2025-07-16 | $44.61 | $85.68 | 67,300 | — | — |
| 2025-07-15 | $44.17 | $84.84 | 93,100 | — | — |
| 2025-07-14 | $44.18 | $84.85 | 35,600 | — | — |
| 2025-07-11 | $44.03 | $84.57 | 44,400 | — | — |
| 2025-07-10 | $44.88 | $86.20 | 46,900 | — | — |
| 2025-07-09 | $45.01 | $86.45 | 53,500 | — | — |
| 2025-07-08 | $45.36 | $87.12 | 62,800 | — | — |
| 2025-07-07 | $45.51 | $87.41 | 40,400 | — | — |
| 2025-07-03 | $46.20 | $88.73 | 118,600 | — | — |
| 2025-07-02 | $45.67 | $87.72 | 54,500 | — | — |
| 2025-07-01 | $45.32 | $87.04 | 64,000 | — | — |
| 2025-06-30 | $43.45 | $83.45 | 67,300 | — | — |
| 2025-06-27 | $44.20 | $84.89 | 313,300 | — | — |
| 2025-06-26 | $42.84 | $82.28 | 25,000 | — | — |
| 2025-06-25 | $42.47 | $81.57 | 27,200 | — | — |
| 2025-06-24 | $42.68 | $81.97 | 31,000 | — | — |
| 2025-06-23 | $42.42 | $81.47 | 34,400 | — | — |
| 2025-06-20 | $41.36 | $79.44 | 70,600 | — | — |
| 2025-06-18 | $41.68 | $80.05 | 31,900 | — | — |
| 2025-06-17 | $41.34 | $79.40 | 39,700 | — | — |
| 2025-06-16 | $41.36 | $79.44 | 32,800 | — | — |
| 2025-06-13 | $41.35 | $79.42 | 51,600 | — | — |
| 2025-06-12 | $42.75 | $82.11 | 46,200 | — | — |
| 2025-06-11 | $42.68 | $81.97 | 40,400 | — | — |
| 2025-06-10 | $43.07 | $82.72 | 41,100 | — | — |
| 2025-06-09 | $42.64 | $81.90 | 36,100 | — | — |
| 2025-06-06 | $42.44 | $81.51 | 36,000 | — | — |
| 2025-06-05 | $41.78 | $80.24 | 45,600 | — | — |
| 2025-06-04 | $41.81 | $80.30 | 45,200 | — | — |
| 2025-06-03 | $42.28 | $81.21 | 36,400 | — | — |
| 2025-06-02 | $42.12 | $80.30 | 43,700 | — | — |
| 2025-05-30 | $42.30 | $80.65 | 67,200 | — | — |
| 2025-05-29 | $42.79 | $81.58 | 25,500 | — | — |
| 2025-05-28 | $42.79 | $81.58 | 40,200 | — | — |
| 2025-05-27 | $43.34 | $82.63 | 48,700 | — | — |
| 2025-05-23 | $42.48 | $80.99 | 40,700 | — | — |
| 2025-05-22 | $42.51 | $81.05 | 58,400 | — | — |
| 2025-05-21 | $42.67 | $81.35 | 63,600 | — | — |
| 2025-05-20 | $42.92 | $81.83 | 37,000 | — | — |
| 2025-05-19 | $42.91 | $81.81 | 33,200 | — | — |
| 2025-05-16 | $42.77 | $81.54 | 54,300 | — | — |
| 2025-05-15 | $43.24 | $82.44 | 28,400 | — | — |
| 2025-05-14 | $42.92 | $81.83 | 52,900 | — | — |
| 2025-05-13 | $43.48 | $82.90 | 38,400 | — | — |
| 2025-05-12 | $42.86 | $81.71 | 52,800 | — | — |
| 2025-05-09 | $42.27 | $80.59 | 39,800 | — | — |
| 2025-05-08 | $42.67 | $81.35 | 59,400 | — | — |
| 2025-05-07 | $41.69 | $79.48 | 55,800 | — | — |
| 2025-05-06 | $41.33 | $78.80 | 44,200 | — | — |
| 2025-05-05 | $41.43 | $78.99 | 44,700 | — | — |
| 2025-05-02 | $41.60 | $79.31 | 87,400 | — | — |
| 2025-05-01 | $41.30 | $78.74 | 47,900 | — | — |
| 2025-04-30 | $40.74 | $77.67 | 125,600 | — | — |
| 2025-04-29 | $41.19 | $78.53 | 51,100 | — | — |
| 2025-04-28 | $41.07 | $78.30 | 123,600 | — | — |
| 2025-04-25 | $40.57 | $77.35 | 100,000 | — | — |
| 2025-04-24 | $41.06 | $78.28 | 47,200 | — | — |
| 2025-04-23 | $40.65 | $77.50 | 69,900 | — | — |
| 2025-04-22 | $40.43 | $77.08 | 79,700 | — | — |
| 2025-04-21 | $39.44 | $75.19 | 51,400 | — | — |
| 2025-04-17 | $39.48 | $75.27 | 37,400 | — | — |
| 2025-04-16 | $39.68 | $75.65 | 24,700 | — | — |
| 2025-04-15 | $39.94 | $76.15 | 25,000 | — | — |
| 2025-04-14 | $39.55 | $75.40 | 35,000 | — | — |
| 2025-04-11 | $39.29 | $74.91 | 21,800 | — | — |
| 2025-04-10 | $39.21 | $74.75 | 38,200 | — | — |
| 2025-04-09 | $41.03 | $78.22 | 74,000 | — | — |
| 2025-04-08 | $39.19 | $74.72 | 49,300 | — | — |
| 2025-04-07 | $40.04 | $76.34 | 54,300 | — | — |
| 2025-04-04 | $40.91 | $78.00 | 73,100 | — | — |
| 2025-04-03 | $40.90 | $77.98 | 47,700 | — | — |
| 2025-04-02 | $43.44 | $82.82 | 33,700 | — | — |
| 2025-04-01 | $43.35 | $82.65 | 33,900 | — | — |
| 2025-03-31 | $43.25 | $82.46 | 71,700 | — | — |
| 2025-03-28 | $42.48 | $80.99 | 41,800 | — | — |
| 2025-03-27 | $43.57 | $83.07 | 22,400 | — | — |
| 2025-03-26 | $43.13 | $82.23 | 19,300 | — | — |
| 2025-03-25 | $42.80 | $81.60 | 24,100 | — | — |
| 2025-03-24 | $43.04 | $82.06 | 25,600 | — | — |
| 2025-03-21 | $42.86 | $81.71 | 104,900 | — | — |
| 2025-03-20 | $43.70 | $83.31 | 24,300 | — | — |
| 2025-03-19 | $43.98 | $83.85 | 25,300 | — | — |
| 2025-03-18 | $43.42 | $82.78 | 26,800 | — | — |
| 2025-03-17 | $43.34 | $82.63 | 24,100 | — | — |
| 2025-03-14 | $43.16 | $82.29 | 22,700 | — | — |
| 2025-03-13 | $42.68 | $81.37 | 39,400 | — | — |
| 2025-03-12 | $42.69 | $81.39 | 30,800 | — | — |
| 2025-03-11 | $42.41 | $80.86 | 40,800 | — | — |
| 2025-03-10 | $42.79 | $81.58 | 40,400 | — | — |
| 2025-03-07 | $43.42 | $82.78 | 39,400 | — | — |
| 2025-03-06 | $43.38 | $82.70 | 41,200 | — | — |
| 2025-03-05 | $42.84 | $81.68 | 52,800 | — | — |
| 2025-03-04 | $42.77 | $81.54 | 45,000 | — | — |
| 2025-03-03 | $44.39 | $84.04 | 44,900 | — | — |
| 2025-02-28 | $43.71 | $82.75 | 34,400 | — | — |
| 2025-02-27 | $43.64 | $82.62 | 43,500 | — | — |
| 2025-02-26 | $43.56 | $82.47 | 33,600 | — | — |
| 2025-02-25 | $43.66 | $82.66 | 42,500 | — | — |
| 2025-02-24 | $43.21 | $81.81 | 42,300 | — | — |
| 2025-02-21 | $43.18 | $81.75 | 75,400 | — | — |
| 2025-02-20 | $44.34 | $83.94 | 38,100 | — | — |
| 2025-02-19 | $44.87 | $84.95 | 32,100 | — | — |
| 2025-02-18 | $45.08 | $85.35 | 29,800 | — | — |
| 2025-02-14 | $44.59 | $84.42 | 42,700 | — | — |
| 2025-02-13 | $44.94 | $85.08 | 39,000 | — | — |
| 2025-02-12 | $44.18 | $83.64 | 65,800 | — | — |
| 2025-02-11 | $44.62 | $84.47 | 63,500 | — | — |
| 2025-02-10 | $43.34 | $82.05 | 59,200 | — | — |
| 2025-02-07 | $43.05 | $81.50 | 44,800 | — | — |
| 2025-02-06 | $43.12 | $81.63 | 27,000 | — | — |
| 2025-02-05 | $42.63 | $80.71 | 52,500 | — | — |
| 2025-02-04 | $42.52 | $80.50 | 37,900 | — | — |
| 2025-02-03 | $41.08 | $77.77 | 55,700 | — | — |
| 2025-01-31 | $41.19 | $77.98 | 54,000 | — | — |
| 2025-01-30 | $41.95 | $79.42 | 33,800 | — | — |
| 2025-01-29 | $41.57 | $78.70 | 42,000 | — | — |
| 2025-01-28 | $41.42 | $78.42 | 42,100 | — | — |
| 2025-01-27 | $41.70 | $78.95 | 51,200 | — | — |
| 2025-01-24 | $41.10 | $77.81 | 26,900 | — | — |
| 2025-01-23 | $41.46 | $78.49 | 71,300 | — | — |
| 2025-01-22 | $40.38 | $76.45 | 76,100 | — | — |
| 2025-01-21 | $40.47 | $76.62 | 34,200 | — | — |
| 2025-01-17 | $40.03 | $75.78 | 44,500 | — | — |
| 2025-01-16 | $40.26 | $76.22 | 47,300 | — | — |
| 2025-01-15 | $40.47 | $76.62 | 36,000 | — | — |
| 2025-01-14 | $39.46 | $74.71 | 30,700 | — | — |
| 2025-01-13 | $38.90 | $73.65 | 51,600 | — | — |
| 2025-01-10 | $38.87 | $73.59 | 49,700 | — | — |
| 2025-01-08 | $41.49 | $78.55 | 57,200 | — | — |
| 2025-01-07 | $41.28 | $78.15 | 94,900 | — | — |
| 2025-01-06 | $40.34 | $76.37 | 74,100 | — | — |
| 2025-01-03 | $39.69 | $75.14 | 48,800 | — | — |
| 2025-01-02 | $40.11 | $75.94 | 32,600 | — | — |