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
- 2003-07-18 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 | $41.71 | $128.45 | 113,500 | — | — |
| 2025-12-30 | $41.80 | $128.72 | 147,600 | — | — |
| 2025-12-29 | $41.72 | $128.48 | 135,400 | — | — |
| 2025-12-26 | $41.61 | $128.14 | 119,800 | — | — |
| 2025-12-24 | $41.32 | $127.25 | 55,100 | — | — |
| 2025-12-23 | $41.26 | $127.06 | 119,300 | — | — |
| 2025-12-22 | $41.01 | $126.29 | 160,800 | — | — |
| 2025-12-19 | $41.06 | $126.45 | 313,900 | — | — |
| 2025-12-18 | $40.74 | $125.46 | 207,600 | — | — |
| 2025-12-17 | $40.86 | $125.83 | 146,900 | — | — |
| 2025-12-16 | $41.13 | $126.66 | 157,600 | — | — |
| 2025-12-15 | $41.50 | $127.80 | 156,900 | — | — |
| 2025-12-12 | $41.40 | $127.49 | 127,800 | — | — |
| 2025-12-11 | $41.46 | $127.68 | 289,800 | — | — |
| 2025-12-10 | $41.46 | $127.68 | 154,700 | — | — |
| 2025-12-09 | $41.40 | $127.49 | 187,700 | — | — |
| 2025-12-08 | $41.47 | $127.71 | 185,400 | — | — |
| 2025-12-05 | $41.83 | $128.82 | 147,400 | — | — |
| 2025-12-04 | $41.37 | $127.40 | 146,800 | — | — |
| 2025-12-03 | $41.44 | $127.62 | 97,800 | — | — |
| 2025-12-02 | $41.33 | $127.28 | 113,200 | — | — |
| 2025-12-01 | $41.07 | $126.48 | 203,300 | — | — |
| 2025-11-28 | $41.81 | $128.76 | 91,800 | — | — |
| 2025-11-26 | $41.91 | $129.06 | 216,800 | — | — |
| 2025-11-25 | $41.76 | $128.60 | 238,800 | — | — |
| 2025-11-24 | $41.58 | $128.05 | 160,000 | — | — |
| 2025-11-21 | $41.86 | $128.91 | 190,600 | — | — |
| 2025-11-20 | $41.89 | $129.00 | 187,500 | — | — |
| 2025-11-19 | $41.54 | $127.92 | 163,700 | — | — |
| 2025-11-18 | $41.99 | $129.31 | 192,000 | — | — |
| 2025-11-17 | $42.19 | $129.93 | 101,300 | — | — |
| 2025-11-14 | $42.38 | $130.51 | 212,800 | — | — |
| 2025-11-13 | $42.41 | $130.60 | 177,600 | — | — |
| 2025-11-12 | $42.75 | $131.65 | 228,300 | — | — |
| 2025-11-11 | $42.44 | $130.70 | 162,200 | — | — |
| 2025-11-10 | $42.49 | $130.85 | 194,400 | — | — |
| 2025-11-07 | $42.40 | $130.57 | 165,300 | — | — |
| 2025-11-06 | $41.89 | $129.00 | 245,200 | — | — |
| 2025-11-05 | $42.22 | $130.02 | 182,600 | — | — |
| 2025-11-04 | $42.11 | $129.68 | 185,300 | — | — |
| 2025-11-03 | $42.56 | $131.07 | 99,800 | — | — |
| 2025-10-31 | $42.58 | $131.13 | 128,500 | — | — |
| 2025-10-30 | $42.66 | $131.37 | 127,600 | — | — |
| 2025-10-29 | $42.81 | $131.84 | 103,200 | — | — |
| 2025-10-28 | $43.40 | $133.65 | 102,900 | — | — |
| 2025-10-27 | $42.95 | $132.27 | 158,500 | — | — |
| 2025-10-24 | $43.32 | $133.41 | 105,500 | — | — |
| 2025-10-23 | $43.20 | $133.04 | 111,400 | — | — |
| 2025-10-22 | $43.43 | $133.74 | 87,600 | — | — |
| 2025-10-21 | $43.34 | $133.47 | 88,600 | — | — |
| 2025-10-20 | $43.82 | $134.95 | 145,300 | — | — |
| 2025-10-17 | $43.57 | $134.18 | 101,800 | — | — |
| 2025-10-16 | $43.41 | $133.68 | 141,100 | — | — |
| 2025-10-15 | $43.29 | $133.31 | 124,300 | — | — |
| 2025-10-14 | $42.98 | $132.36 | 136,700 | — | — |
| 2025-10-13 | $42.99 | $132.39 | 130,100 | — | — |
| 2025-10-10 | $42.93 | $132.20 | 144,200 | — | — |
| 2025-10-09 | $42.99 | $132.39 | 89,500 | — | — |
| 2025-10-08 | $43.44 | $133.78 | 152,900 | — | — |
| 2025-10-07 | $43.68 | $134.51 | 127,500 | — | — |
| 2025-10-06 | $43.23 | $133.13 | 149,700 | — | — |
| 2025-10-03 | $43.35 | $133.50 | 106,100 | — | — |
| 2025-10-02 | $43.41 | $133.68 | 147,700 | — | — |
| 2025-10-01 | $43.88 | $135.13 | 117,900 | — | — |
| 2025-09-30 | $43.62 | $134.33 | 111,200 | — | — |
| 2025-09-29 | $43.66 | $134.45 | 116,200 | — | — |
| 2025-09-26 | $43.77 | $134.79 | 116,300 | — | — |
| 2025-09-25 | $43.60 | $134.27 | 152,600 | — | — |
| 2025-09-24 | $43.92 | $135.25 | 97,100 | — | — |
| 2025-09-23 | $43.85 | $135.04 | 119,100 | — | — |
| 2025-09-22 | $44.16 | $135.99 | 118,800 | — | — |
| 2025-09-19 | $44.01 | $135.53 | 262,400 | — | — |
| 2025-09-18 | $44.42 | $136.79 | 71,000 | — | — |
| 2025-09-17 | $44.78 | $137.90 | 97,700 | — | — |
| 2025-09-16 | $44.58 | $137.29 | 121,800 | — | — |
| 2025-09-15 | $44.99 | $138.55 | 106,100 | — | — |
| 2025-09-12 | $44.88 | $138.21 | 134,600 | — | — |
| 2025-09-11 | $44.98 | $138.52 | 150,400 | — | — |
| 2025-09-10 | $44.53 | $137.13 | 77,600 | — | — |
| 2025-09-09 | $44.40 | $136.73 | 120,300 | — | — |
| 2025-09-08 | $44.19 | $136.08 | 87,400 | — | — |
| 2025-09-05 | $44.18 | $136.05 | 64,500 | — | — |
| 2025-09-04 | $43.99 | $135.47 | 85,800 | — | — |
| 2025-09-03 | $43.43 | $133.74 | 102,700 | — | — |
| 2025-09-02 | $43.51 | $133.99 | 144,000 | — | — |
| 2025-08-29 | $43.51 | $133.99 | 101,700 | — | — |
| 2025-08-28 | $43.84 | $135.01 | 178,600 | — | — |
| 2025-08-27 | $43.98 | $135.44 | 101,600 | — | — |
| 2025-08-26 | $43.90 | $135.19 | 163,100 | — | — |
| 2025-08-25 | $44.55 | $137.19 | 86,400 | — | — |
| 2025-08-22 | $44.71 | $137.69 | 146,600 | — | — |
| 2025-08-21 | $45.50 | $140.12 | 152,900 | — | — |
| 2025-08-20 | $45.49 | $140.09 | 127,600 | — | — |
| 2025-08-19 | $45.79 | $141.01 | 102,900 | — | — |
| 2025-08-18 | $45.42 | $139.87 | 106,100 | — | — |
| 2025-08-15 | $44.90 | $138.27 | 55,800 | — | — |
| 2025-08-14 | $45.09 | $138.86 | 114,200 | — | — |
| 2025-08-13 | $44.97 | $138.49 | 78,500 | — | — |
| 2025-08-12 | $45.29 | $139.47 | 124,500 | — | — |
| 2025-08-11 | $44.98 | $138.52 | 93,400 | — | — |
| 2025-08-08 | $45.17 | $139.10 | 140,600 | — | — |
| 2025-08-07 | $45.14 | $139.01 | 202,400 | — | — |
| 2025-08-06 | $44.86 | $138.15 | 235,800 | — | — |
| 2025-08-05 | $45.05 | $138.73 | 220,600 | — | — |
| 2025-08-04 | $43.68 | $134.51 | 151,800 | — | — |
| 2025-08-01 | $43.76 | $134.76 | 118,100 | — | — |
| 2025-07-31 | $43.40 | $133.65 | 98,100 | — | — |
| 2025-07-30 | $43.40 | $133.65 | 84,400 | — | — |
| 2025-07-29 | $43.63 | $134.36 | 108,000 | — | — |
| 2025-07-28 | $43.43 | $133.74 | 104,900 | — | — |
| 2025-07-25 | $43.71 | $134.61 | 77,700 | — | — |
| 2025-07-24 | $44.16 | $135.99 | 122,000 | — | — |
| 2025-07-23 | $44.53 | $137.13 | 114,400 | — | — |
| 2025-07-22 | $44.09 | $135.78 | 107,000 | — | — |
| 2025-07-21 | $43.79 | $134.85 | 102,900 | — | — |
| 2025-07-18 | $43.78 | $134.82 | 166,700 | — | — |
| 2025-07-17 | $44.42 | $136.79 | 114,200 | — | — |
| 2025-07-16 | $44.36 | $136.61 | 139,500 | — | — |
| 2025-07-15 | $43.99 | $135.47 | 199,200 | — | — |
| 2025-07-14 | $44.45 | $136.89 | 109,100 | — | — |
| 2025-07-11 | $44.53 | $137.13 | 146,300 | — | — |
| 2025-07-10 | $44.27 | $136.33 | 105,800 | — | — |
| 2025-07-09 | $44.11 | $135.84 | 143,100 | — | — |
| 2025-07-08 | $44.33 | $136.52 | 164,300 | — | — |
| 2025-07-07 | $44.69 | $137.62 | 143,400 | — | — |
| 2025-07-03 | $45.51 | $140.15 | 61,500 | — | — |
| 2025-07-02 | $46.95 | $139.44 | 153,400 | — | — |
| 2025-07-01 | $46.64 | $138.52 | 169,600 | — | — |
| 2025-06-30 | $46.61 | $138.43 | 96,300 | — | — |
| 2025-06-27 | $46.87 | $139.21 | 113,700 | — | — |
| 2025-06-26 | $46.74 | $138.82 | 127,100 | — | — |
| 2025-06-25 | $46.29 | $137.48 | 208,500 | — | — |
| 2025-06-24 | $46.15 | $137.07 | 115,600 | — | — |
| 2025-06-23 | $46.03 | $136.71 | 103,100 | — | — |
| 2025-06-20 | $45.95 | $136.47 | 103,000 | — | — |
| 2025-06-18 | $46.18 | $137.16 | 96,400 | — | — |
| 2025-06-17 | $45.81 | $136.06 | 413,500 | — | — |
| 2025-06-16 | $46.13 | $137.01 | 284,700 | — | — |
| 2025-06-13 | $45.63 | $135.52 | 85,100 | — | — |
| 2025-06-12 | $45.27 | $134.45 | 135,100 | — | — |
| 2025-06-11 | $44.39 | $131.84 | 89,000 | — | — |
| 2025-06-10 | $44.22 | $131.34 | 139,600 | — | — |
| 2025-06-09 | $44.27 | $131.48 | 85,300 | — | — |
| 2025-06-06 | $43.76 | $129.97 | 67,600 | — | — |
| 2025-06-05 | $43.70 | $129.79 | 96,800 | — | — |
| 2025-06-04 | $43.31 | $128.63 | 139,400 | — | — |
| 2025-06-03 | $43.51 | $129.23 | 154,400 | — | — |
| 2025-06-02 | $44.06 | $130.86 | 146,500 | — | — |
| 2025-05-30 | $43.48 | $129.14 | 57,000 | — | — |
| 2025-05-29 | $43.69 | $129.76 | 150,400 | — | — |
| 2025-05-28 | $44.16 | $131.16 | 68,000 | — | — |
| 2025-05-27 | $44.24 | $131.40 | 74,400 | — | — |
| 2025-05-23 | $44.36 | $131.75 | 109,800 | — | — |
| 2025-05-22 | $44.41 | $131.90 | 170,900 | — | — |
| 2025-05-21 | $43.95 | $130.53 | 112,900 | — | — |
| 2025-05-20 | $43.79 | $130.06 | 61,300 | — | — |
| 2025-05-19 | $43.81 | $130.12 | 87,100 | — | — |
| 2025-05-16 | $43.67 | $129.70 | 79,200 | — | — |
| 2025-05-15 | $43.56 | $129.38 | 317,900 | — | — |
| 2025-05-14 | $42.70 | $126.82 | 88,800 | — | — |
| 2025-05-13 | $42.76 | $127.00 | 179,000 | — | — |
| 2025-05-12 | $43.33 | $128.69 | 198,200 | — | — |
| 2025-05-09 | $42.90 | $127.42 | 108,100 | — | — |
| 2025-05-08 | $42.02 | $124.80 | 218,900 | — | — |
| 2025-05-07 | $43.02 | $127.77 | 227,600 | — | — |
| 2025-05-06 | $43.78 | $130.03 | 209,700 | — | — |
| 2025-05-05 | $44.12 | $131.04 | 328,600 | — | — |
| 2025-05-02 | $42.08 | $124.98 | 248,100 | — | — |
| 2025-05-01 | $40.27 | $119.60 | 182,600 | — | — |
| 2025-04-30 | $40.44 | $120.11 | 93,400 | — | — |
| 2025-04-29 | $39.91 | $118.54 | 106,000 | — | — |
| 2025-04-28 | $39.43 | $117.11 | 100,900 | — | — |
| 2025-04-25 | $39.05 | $115.98 | 123,400 | — | — |
| 2025-04-24 | $39.33 | $116.81 | 172,500 | — | — |
| 2025-04-23 | $39.28 | $116.66 | 199,100 | — | — |
| 2025-04-22 | $39.94 | $118.62 | 187,100 | — | — |
| 2025-04-21 | $39.56 | $117.50 | 141,600 | — | — |
| 2025-04-17 | $39.96 | $118.68 | 154,600 | — | — |
| 2025-04-16 | $39.87 | $118.42 | 100,500 | — | — |
| 2025-04-15 | $40.03 | $118.89 | 126,500 | — | — |
| 2025-04-14 | $39.83 | $118.30 | 217,200 | — | — |
| 2025-04-11 | $40.29 | $119.66 | 184,300 | — | — |
| 2025-04-10 | $38.80 | $115.24 | 177,700 | — | — |
| 2025-04-09 | $39.15 | $116.28 | 262,300 | — | — |
| 2025-04-08 | $37.94 | $112.68 | 185,900 | — | — |
| 2025-04-07 | $37.72 | $112.03 | 176,000 | — | — |
| 2025-04-04 | $38.80 | $115.24 | 146,000 | — | — |
| 2025-04-03 | $39.68 | $117.85 | 203,600 | — | — |
| 2025-04-02 | $39.27 | $116.63 | 82,200 | — | — |
| 2025-04-01 | $39.34 | $116.84 | 181,000 | — | — |
| 2025-03-31 | $39.21 | $116.46 | 192,800 | — | — |
| 2025-03-28 | $39.27 | $116.63 | 118,800 | — | — |
| 2025-03-27 | $39.46 | $117.20 | 131,900 | — | — |
| 2025-03-26 | $38.91 | $115.57 | 100,700 | — | — |
| 2025-03-25 | $39.10 | $116.13 | 79,000 | — | — |
| 2025-03-24 | $38.99 | $115.80 | 83,600 | — | — |
| 2025-03-21 | $39.14 | $116.25 | 96,100 | — | — |
| 2025-03-20 | $39.01 | $115.86 | 201,700 | — | — |
| 2025-03-19 | $38.82 | $115.30 | 97,800 | — | — |
| 2025-03-18 | $39.12 | $116.19 | 113,700 | — | — |
| 2025-03-17 | $39.30 | $116.72 | 172,100 | — | — |
| 2025-03-14 | $39.28 | $116.66 | 70,300 | — | — |
| 2025-03-13 | $39.17 | $116.34 | 71,500 | — | — |
| 2025-03-12 | $38.81 | $115.27 | 67,400 | — | — |
| 2025-03-11 | $38.75 | $115.09 | 147,500 | — | — |
| 2025-03-10 | $39.11 | $116.16 | 110,800 | — | — |
| 2025-03-07 | $39.17 | $116.34 | 94,700 | — | — |
| 2025-03-06 | $39.15 | $116.28 | 114,400 | — | — |
| 2025-03-05 | $39.19 | $116.40 | 164,800 | — | — |
| 2025-03-04 | $38.94 | $115.65 | 155,000 | — | — |
| 2025-03-03 | $39.20 | $116.43 | 107,000 | — | — |
| 2025-02-28 | $38.88 | $115.48 | 100,800 | — | — |
| 2025-02-27 | $38.97 | $115.74 | 114,400 | — | — |
| 2025-02-26 | $38.82 | $115.30 | 100,000 | — | — |
| 2025-02-25 | $38.78 | $115.18 | 164,600 | — | — |
| 2025-02-24 | $39.24 | $116.55 | 170,200 | — | — |
| 2025-02-21 | $39.03 | $115.92 | 99,900 | — | — |
| 2025-02-20 | $38.86 | $115.42 | 72,900 | — | — |
| 2025-02-19 | $38.41 | $114.08 | 83,500 | — | — |
| 2025-02-18 | $38.79 | $115.21 | 77,900 | — | — |
| 2025-02-14 | $38.52 | $114.41 | 68,400 | — | — |
| 2025-02-13 | $38.61 | $114.67 | 101,900 | — | — |
| 2025-02-12 | $38.52 | $114.41 | 69,500 | — | — |
| 2025-02-11 | $38.51 | $114.38 | 107,600 | — | — |
| 2025-02-10 | $38.50 | $114.35 | 107,700 | — | — |
| 2025-02-07 | $38.42 | $114.11 | 73,600 | — | — |
| 2025-02-06 | $38.56 | $114.53 | 77,200 | — | — |
| 2025-02-05 | $38.41 | $114.08 | 80,400 | — | — |
| 2025-02-04 | $38.29 | $113.72 | 168,600 | — | — |
| 2025-02-03 | $38.51 | $114.38 | 223,400 | — | — |
| 2025-01-31 | $38.84 | $115.36 | 110,200 | — | — |
| 2025-01-30 | $38.84 | $115.36 | 73,300 | — | — |
| 2025-01-29 | $38.98 | $115.77 | 92,700 | — | — |
| 2025-01-28 | $39.23 | $116.52 | 104,300 | — | — |
| 2025-01-27 | $39.40 | $117.02 | 130,000 | — | — |
| 2025-01-24 | $38.93 | $115.62 | 75,400 | — | — |
| 2025-01-23 | $38.81 | $115.27 | 105,900 | — | — |
| 2025-01-22 | $37.83 | $112.36 | 75,500 | — | — |
| 2025-01-21 | $37.96 | $112.74 | 66,600 | — | — |
| 2025-01-17 | $37.82 | $112.33 | 74,100 | — | — |
| 2025-01-16 | $37.64 | $111.79 | 71,000 | — | — |
| 2025-01-15 | $37.39 | $111.05 | 93,700 | — | — |
| 2025-01-14 | $37.07 | $110.10 | 184,600 | — | — |
| 2025-01-13 | $37.08 | $110.13 | 126,000 | — | — |
| 2025-01-10 | $36.78 | $109.24 | 130,000 | — | — |
| 2025-01-08 | $37.47 | $111.29 | 123,800 | — | — |
| 2025-01-07 | $37.44 | $111.20 | 81,800 | — | — |
| 2025-01-06 | $37.46 | $111.26 | 126,800 | — | — |
| 2025-01-03 | $37.33 | $110.87 | 96,100 | — | — |
| 2025-01-02 | $37.44 | $111.20 | 62,200 | — | — |