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
- 2003-09-10 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 | $42.47 | $55.04 | 399,800 | — | — |
| 2025-12-30 | $42.79 | $55.45 | 438,400 | — | — |
| 2025-12-29 | $42.84 | $55.51 | 584,900 | — | — |
| 2025-12-26 | $43.29 | $56.10 | 387,600 | — | — |
| 2025-12-24 | $43.60 | $56.50 | 289,500 | — | — |
| 2025-12-23 | $43.57 | $56.46 | 589,600 | — | — |
| 2025-12-22 | $43.48 | $56.34 | 566,400 | — | — |
| 2025-12-19 | $43.55 | $56.43 | 1,536,300 | — | — |
| 2025-12-18 | $43.19 | $55.97 | 648,700 | — | — |
| 2025-12-17 | $43.07 | $55.81 | 768,800 | — | — |
| 2025-12-16 | $42.88 | $55.57 | 1,192,800 | — | — |
| 2025-12-15 | $42.87 | $55.55 | 2,155,800 | — | — |
| 2025-12-12 | $41.24 | $53.44 | 771,800 | — | — |
| 2025-12-11 | $41.14 | $53.31 | 697,400 | — | — |
| 2025-12-10 | $40.83 | $52.91 | 1,160,000 | — | — |
| 2025-12-09 | $40.03 | $51.65 | 853,200 | — | — |
| 2025-12-08 | $39.96 | $51.56 | 731,400 | — | — |
| 2025-12-05 | $40.18 | $51.85 | 687,200 | — | — |
| 2025-12-04 | $40.29 | $51.99 | 519,900 | — | — |
| 2025-12-03 | $40.55 | $52.32 | 671,400 | — | — |
| 2025-12-02 | $40.09 | $51.73 | 595,800 | — | — |
| 2025-12-01 | $40.78 | $52.62 | 430,200 | — | — |
| 2025-11-28 | $40.93 | $52.81 | 268,200 | — | — |
| 2025-11-26 | $41.18 | $53.14 | 536,500 | — | — |
| 2025-11-25 | $41.18 | $53.14 | 913,800 | — | — |
| 2025-11-24 | $40.83 | $52.69 | 807,500 | — | — |
| 2025-11-21 | $40.45 | $52.20 | 829,600 | — | — |
| 2025-11-20 | $39.77 | $51.32 | 605,500 | — | — |
| 2025-11-19 | $39.67 | $51.19 | 578,400 | — | — |
| 2025-11-18 | $40.11 | $51.76 | 516,700 | — | — |
| 2025-11-17 | $39.73 | $51.27 | 444,700 | — | — |
| 2025-11-14 | $41.21 | $53.18 | 488,400 | — | — |
| 2025-11-13 | $41.41 | $53.43 | 579,700 | — | — |
| 2025-11-12 | $41.64 | $53.73 | 636,300 | — | — |
| 2025-11-11 | $40.99 | $52.89 | 470,100 | — | — |
| 2025-11-10 | $40.91 | $52.79 | 586,600 | — | — |
| 2025-11-07 | $41.25 | $53.23 | 930,000 | — | — |
| 2025-11-06 | $40.49 | $52.25 | 756,200 | — | — |
| 2025-11-05 | $40.33 | $52.04 | 732,500 | — | — |
| 2025-11-04 | $41.31 | $53.30 | 880,500 | — | — |
| 2025-11-03 | $39.59 | $51.09 | 584,000 | — | — |
| 2025-10-31 | $40.02 | $51.64 | 560,200 | — | — |
| 2025-10-30 | $39.91 | $51.50 | 478,200 | — | — |
| 2025-10-29 | $39.87 | $51.45 | 609,100 | — | — |
| 2025-10-28 | $40.23 | $51.91 | 527,900 | — | — |
| 2025-10-27 | $40.18 | $51.85 | 460,900 | — | — |
| 2025-10-24 | $40.12 | $51.77 | 552,900 | — | — |
| 2025-10-23 | $39.83 | $51.40 | 395,900 | — | — |
| 2025-10-22 | $39.51 | $50.98 | 618,300 | — | — |
| 2025-10-21 | $39.61 | $51.11 | 355,600 | — | — |
| 2025-10-20 | $39.50 | $50.97 | 302,900 | — | — |
| 2025-10-17 | $38.96 | $50.27 | 550,000 | — | — |
| 2025-10-16 | $38.49 | $49.67 | 483,500 | — | — |
| 2025-10-15 | $39.45 | $50.90 | 471,400 | — | — |
| 2025-10-14 | $40.07 | $51.70 | 468,300 | — | — |
| 2025-10-13 | $39.40 | $50.84 | 379,100 | — | — |
| 2025-10-10 | $39.28 | $50.69 | 773,800 | — | — |
| 2025-10-09 | $40.10 | $51.74 | 498,500 | — | — |
| 2025-10-08 | $39.97 | $51.58 | 515,400 | — | — |
| 2025-10-07 | $39.82 | $51.38 | 679,100 | — | — |
| 2025-10-06 | $39.59 | $51.09 | 426,000 | — | — |
| 2025-10-03 | $39.58 | $51.07 | 424,200 | — | — |
| 2025-10-02 | $39.22 | $50.61 | 431,000 | — | — |
| 2025-10-01 | $39.16 | $50.53 | 592,400 | — | — |
| 2025-09-30 | $39.55 | $51.03 | 637,100 | — | — |
| 2025-09-29 | $39.52 | $50.99 | 519,000 | — | — |
| 2025-09-26 | $40.07 | $51.70 | 514,000 | — | — |
| 2025-09-25 | $39.37 | $50.80 | 620,200 | — | — |
| 2025-09-24 | $39.42 | $50.87 | 889,600 | — | — |
| 2025-09-23 | $39.68 | $51.20 | 798,200 | — | — |
| 2025-09-22 | $39.80 | $51.36 | 1,019,700 | — | — |
| 2025-09-19 | $39.60 | $51.10 | 3,887,700 | — | — |
| 2025-09-18 | $39.58 | $51.07 | 941,400 | — | — |
| 2025-09-17 | $39.03 | $50.36 | 879,700 | — | — |
| 2025-09-16 | $38.52 | $49.70 | 799,300 | — | — |
| 2025-09-15 | $39.40 | $50.84 | 677,500 | — | — |
| 2025-09-12 | $39.25 | $50.65 | 749,500 | — | — |
| 2025-09-11 | $39.56 | $51.05 | 763,400 | — | — |
| 2025-09-10 | $39.23 | $50.62 | 602,000 | — | — |
| 2025-09-09 | $39.36 | $50.57 | 668,100 | — | — |
| 2025-09-08 | $39.71 | $51.02 | 623,100 | — | — |
| 2025-09-05 | $39.74 | $51.06 | 617,900 | — | — |
| 2025-09-04 | $40.41 | $51.92 | 700,800 | — | — |
| 2025-09-03 | $39.79 | $51.12 | 679,900 | — | — |
| 2025-09-02 | $39.14 | $50.29 | 496,000 | — | — |
| 2025-08-29 | $39.47 | $50.71 | 733,900 | — | — |
| 2025-08-28 | $39.42 | $50.65 | 409,900 | — | — |
| 2025-08-27 | $39.61 | $50.89 | 602,200 | — | — |
| 2025-08-26 | $39.25 | $50.43 | 880,900 | — | — |
| 2025-08-25 | $39.00 | $50.11 | 491,900 | — | — |
| 2025-08-22 | $39.62 | $50.90 | 658,300 | — | — |
| 2025-08-21 | $38.67 | $49.68 | 644,100 | — | — |
| 2025-08-20 | $38.70 | $49.72 | 986,200 | — | — |
| 2025-08-19 | $37.92 | $48.72 | 502,800 | — | — |
| 2025-08-18 | $37.77 | $48.53 | 613,700 | — | — |
| 2025-08-15 | $37.62 | $48.33 | 643,900 | — | — |
| 2025-08-14 | $38.08 | $48.92 | 455,200 | — | — |
| 2025-08-13 | $38.31 | $49.22 | 673,600 | — | — |
| 2025-08-12 | $37.72 | $48.46 | 498,200 | — | — |
| 2025-08-11 | $37.03 | $47.58 | 545,400 | — | — |
| 2025-08-08 | $36.50 | $46.89 | 595,200 | — | — |
| 2025-08-07 | $35.94 | $46.18 | 440,800 | — | — |
| 2025-08-06 | $36.88 | $47.38 | 665,700 | — | — |
| 2025-08-05 | $36.24 | $46.56 | 693,500 | — | — |
| 2025-08-04 | $35.84 | $46.05 | 670,900 | — | — |
| 2025-08-01 | $35.49 | $45.60 | 811,400 | — | — |
| 2025-07-31 | $36.84 | $47.33 | 1,026,800 | — | — |
| 2025-07-30 | $36.06 | $46.33 | 1,177,800 | — | — |
| 2025-07-29 | $36.98 | $47.51 | 1,764,200 | — | — |
| 2025-07-28 | $37.58 | $48.28 | 1,049,000 | — | — |
| 2025-07-25 | $37.82 | $48.59 | 658,900 | — | — |
| 2025-07-24 | $37.37 | $48.01 | 802,200 | — | — |
| 2025-07-23 | $37.51 | $48.19 | 753,500 | — | — |
| 2025-07-22 | $37.62 | $48.33 | 748,000 | — | — |
| 2025-07-21 | $37.14 | $47.72 | 605,800 | — | — |
| 2025-07-18 | $37.69 | $48.42 | 678,400 | — | — |
| 2025-07-17 | $37.60 | $48.31 | 930,200 | — | — |
| 2025-07-16 | $36.69 | $47.14 | 683,200 | — | — |
| 2025-07-15 | $36.15 | $46.45 | 752,900 | — | — |
| 2025-07-14 | $37.08 | $47.64 | 757,800 | — | — |
| 2025-07-11 | $36.33 | $46.68 | 513,200 | — | — |
| 2025-07-10 | $36.94 | $47.46 | 827,800 | — | — |
| 2025-07-09 | $36.75 | $47.22 | 631,800 | — | — |
| 2025-07-08 | $37.54 | $48.23 | 912,200 | — | — |
| 2025-07-07 | $37.49 | $48.17 | 602,000 | — | — |
| 2025-07-03 | $38.27 | $49.17 | 418,200 | — | — |
| 2025-07-02 | $37.86 | $48.64 | 794,500 | — | — |
| 2025-07-01 | $38.72 | $49.75 | 744,600 | — | — |
| 2025-06-30 | $38.58 | $49.57 | 712,800 | — | — |
| 2025-06-27 | $38.45 | $49.40 | 967,700 | — | — |
| 2025-06-26 | $38.31 | $49.22 | 512,800 | — | — |
| 2025-06-25 | $37.46 | $48.13 | 712,600 | — | — |
| 2025-06-24 | $37.67 | $48.40 | 720,700 | — | — |
| 2025-06-23 | $38.18 | $49.05 | 667,200 | — | — |
| 2025-06-20 | $37.51 | $48.19 | 2,248,600 | — | — |
| 2025-06-18 | $37.06 | $47.61 | 770,000 | — | — |
| 2025-06-17 | $36.91 | $47.42 | 761,600 | — | — |
| 2025-06-16 | $37.17 | $47.76 | 723,500 | — | — |
| 2025-06-13 | $36.88 | $47.38 | 622,200 | — | — |
| 2025-06-12 | $37.66 | $48.39 | 560,000 | — | — |
| 2025-06-11 | $37.49 | $48.17 | 1,017,400 | — | — |
| 2025-06-10 | $37.91 | $48.71 | 620,400 | — | — |
| 2025-06-09 | $38.17 | $48.82 | 718,700 | — | — |
| 2025-06-06 | $38.62 | $49.40 | 421,000 | — | — |
| 2025-06-05 | $37.86 | $48.43 | 581,100 | — | — |
| 2025-06-04 | $37.65 | $48.16 | 372,300 | — | — |
| 2025-06-03 | $38.20 | $48.86 | 509,500 | — | — |
| 2025-06-02 | $37.90 | $48.48 | 623,500 | — | — |
| 2025-05-30 | $37.96 | $48.55 | 616,000 | — | — |
| 2025-05-29 | $38.09 | $48.72 | 454,400 | — | — |
| 2025-05-28 | $37.45 | $47.90 | 604,000 | — | — |
| 2025-05-27 | $38.18 | $48.83 | 612,800 | — | — |
| 2025-05-23 | $37.14 | $47.50 | 498,800 | — | — |
| 2025-05-22 | $37.27 | $47.67 | 678,400 | — | — |
| 2025-05-21 | $37.78 | $48.32 | 532,700 | — | — |
| 2025-05-20 | $39.23 | $50.18 | 858,600 | — | — |
| 2025-05-19 | $38.77 | $49.59 | 537,300 | — | — |
| 2025-05-16 | $38.67 | $49.46 | 612,300 | — | — |
| 2025-05-15 | $38.75 | $49.56 | 546,300 | — | — |
| 2025-05-14 | $38.45 | $49.18 | 652,700 | — | — |
| 2025-05-13 | $38.66 | $49.45 | 567,800 | — | — |
| 2025-05-12 | $38.63 | $49.41 | 768,000 | — | — |
| 2025-05-09 | $37.79 | $48.34 | 738,300 | — | — |
| 2025-05-08 | $37.69 | $48.21 | 753,800 | — | — |
| 2025-05-07 | $37.73 | $48.26 | 732,300 | — | — |
| 2025-05-06 | $37.48 | $47.94 | 512,900 | — | — |
| 2025-05-05 | $37.35 | $47.77 | 854,100 | — | — |
| 2025-05-02 | $38.19 | $48.85 | 732,300 | — | — |
| 2025-05-01 | $37.12 | $47.48 | 1,209,300 | — | — |
| 2025-04-30 | $37.94 | $48.53 | 1,276,800 | — | — |
| 2025-04-29 | $38.01 | $48.62 | 1,868,300 | — | — |
| 2025-04-28 | $39.92 | $51.06 | 689,700 | — | — |
| 2025-04-25 | $39.58 | $50.63 | 451,300 | — | — |
| 2025-04-24 | $39.76 | $50.86 | 501,500 | — | — |
| 2025-04-23 | $39.17 | $50.10 | 534,100 | — | — |
| 2025-04-22 | $38.63 | $49.41 | 454,800 | — | — |
| 2025-04-21 | $37.16 | $47.53 | 471,900 | — | — |
| 2025-04-17 | $38.28 | $48.96 | 602,200 | — | — |
| 2025-04-16 | $38.08 | $48.71 | 567,300 | — | — |
| 2025-04-15 | $38.16 | $48.81 | 521,900 | — | — |
| 2025-04-14 | $37.85 | $48.41 | 672,200 | — | — |
| 2025-04-11 | $36.79 | $47.06 | 820,900 | — | — |
| 2025-04-10 | $36.51 | $46.70 | 1,244,600 | — | — |
| 2025-04-09 | $39.50 | $50.52 | 1,074,300 | — | — |
| 2025-04-08 | $36.12 | $46.20 | 964,200 | — | — |
| 2025-04-07 | $36.20 | $46.30 | 1,302,200 | — | — |
| 2025-04-04 | $36.80 | $47.07 | 1,226,100 | — | — |
| 2025-04-03 | $39.56 | $50.60 | 657,200 | — | — |
| 2025-04-02 | $42.37 | $54.19 | 505,500 | — | — |
| 2025-04-01 | $41.98 | $53.70 | 705,100 | — | — |
| 2025-03-31 | $41.65 | $53.27 | 891,100 | — | — |
| 2025-03-28 | $41.48 | $53.06 | 704,600 | — | — |
| 2025-03-27 | $42.27 | $54.07 | 561,200 | — | — |
| 2025-03-26 | $42.34 | $54.16 | 666,100 | — | — |
| 2025-03-25 | $42.26 | $54.05 | 632,600 | — | — |
| 2025-03-24 | $42.21 | $53.99 | 741,900 | — | — |
| 2025-03-21 | $40.99 | $52.43 | 3,744,500 | — | — |
| 2025-03-20 | $41.22 | $52.72 | 649,200 | — | — |
| 2025-03-19 | $41.27 | $52.79 | 943,600 | — | — |
| 2025-03-18 | $40.73 | $52.10 | 948,200 | — | — |
| 2025-03-17 | $41.37 | $52.91 | 926,900 | — | — |
| 2025-03-14 | $40.05 | $51.23 | 499,300 | — | — |
| 2025-03-13 | $38.79 | $49.61 | 425,500 | — | — |
| 2025-03-12 | $39.10 | $50.01 | 553,800 | — | — |
| 2025-03-11 | $38.92 | $49.78 | 743,000 | — | — |
| 2025-03-10 | $38.61 | $49.38 | 677,600 | — | — |
| 2025-03-07 | $39.62 | $50.47 | 612,900 | — | — |
| 2025-03-06 | $39.70 | $50.57 | 607,100 | — | — |
| 2025-03-05 | $40.74 | $51.90 | 857,300 | — | — |
| 2025-03-04 | $40.16 | $51.16 | 763,300 | — | — |
| 2025-03-03 | $41.72 | $53.15 | 770,500 | — | — |
| 2025-02-28 | $41.69 | $53.11 | 768,100 | — | — |
| 2025-02-27 | $41.27 | $52.57 | 615,300 | — | — |
| 2025-02-26 | $40.86 | $52.05 | 681,300 | — | — |
| 2025-02-25 | $40.24 | $51.26 | 677,400 | — | — |
| 2025-02-24 | $40.14 | $51.13 | 682,800 | — | — |
| 2025-02-21 | $39.79 | $50.69 | 602,200 | — | — |
| 2025-02-20 | $40.61 | $51.73 | 552,200 | — | — |
| 2025-02-19 | $41.50 | $52.87 | 587,900 | — | — |
| 2025-02-18 | $41.69 | $53.11 | 738,900 | — | — |
| 2025-02-14 | $41.42 | $52.76 | 837,600 | — | — |
| 2025-02-13 | $41.50 | $52.87 | 707,500 | — | — |
| 2025-02-12 | $40.59 | $51.71 | 560,500 | — | — |
| 2025-02-11 | $40.99 | $52.22 | 694,900 | — | — |
| 2025-02-10 | $41.16 | $52.43 | 707,400 | — | — |
| 2025-02-07 | $41.08 | $52.33 | 864,000 | — | — |
| 2025-02-06 | $40.02 | $50.98 | 579,500 | — | — |
| 2025-02-05 | $40.06 | $51.03 | 645,800 | — | — |
| 2025-02-04 | $39.39 | $50.18 | 484,100 | — | — |
| 2025-02-03 | $39.40 | $50.19 | 603,800 | — | — |
| 2025-01-31 | $39.94 | $50.88 | 553,400 | — | — |
| 2025-01-30 | $40.14 | $51.13 | 492,000 | — | — |
| 2025-01-29 | $39.92 | $50.85 | 347,600 | — | — |
| 2025-01-28 | $39.79 | $50.69 | 361,600 | — | — |
| 2025-01-27 | $39.40 | $50.19 | 410,500 | — | — |
| 2025-01-24 | $38.86 | $49.50 | 444,500 | — | — |
| 2025-01-23 | $38.84 | $49.48 | 503,600 | — | — |
| 2025-01-22 | $39.07 | $49.77 | 444,900 | — | — |
| 2025-01-21 | $39.28 | $50.04 | 394,900 | — | — |
| 2025-01-17 | $38.78 | $49.40 | 356,800 | — | — |
| 2025-01-16 | $38.57 | $49.13 | 442,400 | — | — |
| 2025-01-15 | $38.28 | $48.76 | 400,600 | — | — |
| 2025-01-14 | $37.61 | $47.91 | 510,300 | — | — |
| 2025-01-13 | $36.51 | $46.51 | 530,300 | — | — |
| 2025-01-10 | $35.99 | $45.85 | 451,400 | — | — |
| 2025-01-08 | $37.13 | $47.30 | 544,100 | — | — |
| 2025-01-07 | $37.03 | $47.17 | 611,400 | — | — |
| 2025-01-06 | $37.27 | $47.48 | 429,500 | — | — |
| 2025-01-03 | $37.55 | $47.83 | 431,900 | — | — |
| 2025-01-02 | $37.14 | $47.31 | 436,600 | — | — |