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
- 2003-10-28 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 | $32.43 | $43.34 | 860,000 | — | — |
| 2025-12-30 | $32.03 | $42.80 | 796,700 | — | — |
| 2025-12-29 | $31.80 | $42.50 | 691,400 | — | — |
| 2025-12-26 | $31.68 | $42.34 | 582,800 | — | — |
| 2025-12-24 | $31.71 | $42.38 | 299,600 | — | — |
| 2025-12-23 | $31.69 | $42.35 | 702,700 | — | — |
| 2025-12-22 | $32.05 | $42.83 | 1,157,700 | — | — |
| 2025-12-19 | $31.96 | $42.71 | 1,403,700 | — | — |
| 2025-12-18 | $32.49 | $43.42 | 960,400 | — | — |
| 2025-12-17 | $32.12 | $42.92 | 1,004,100 | — | — |
| 2025-12-16 | $32.69 | $43.69 | 951,600 | — | — |
| 2025-12-15 | $32.23 | $43.07 | 832,400 | — | — |
| 2025-12-12 | $32.45 | $43.37 | 926,300 | — | — |
| 2025-12-11 | $33.06 | $44.18 | 1,104,300 | — | — |
| 2025-12-10 | $33.35 | $44.57 | 1,648,600 | — | — |
| 2025-12-09 | $31.75 | $42.43 | 789,900 | — | — |
| 2025-12-08 | $31.11 | $41.57 | 1,096,300 | — | — |
| 2025-12-05 | $31.87 | $42.59 | 1,050,900 | — | — |
| 2025-12-04 | $31.20 | $41.69 | 802,300 | — | — |
| 2025-12-03 | $32.14 | $42.95 | 528,900 | — | — |
| 2025-12-02 | $31.58 | $42.20 | 923,900 | — | — |
| 2025-12-01 | $31.48 | $42.07 | 1,278,800 | — | — |
| 2025-11-28 | $31.91 | $42.64 | 381,100 | — | — |
| 2025-11-26 | $32.28 | $43.14 | 1,524,100 | — | — |
| 2025-11-25 | $31.20 | $41.69 | 1,146,000 | — | — |
| 2025-11-24 | $29.93 | $40.00 | 1,536,900 | — | — |
| 2025-11-21 | $30.25 | $40.09 | 1,278,500 | — | — |
| 2025-11-20 | $29.40 | $38.96 | 1,070,300 | — | — |
| 2025-11-19 | $28.61 | $37.92 | 1,077,600 | — | — |
| 2025-11-18 | $28.54 | $37.82 | 1,101,300 | — | — |
| 2025-11-17 | $30.54 | $40.48 | 922,800 | — | — |
| 2025-11-14 | $32.47 | $43.03 | 656,300 | — | — |
| 2025-11-13 | $33.09 | $43.86 | 582,600 | — | — |
| 2025-11-12 | $33.21 | $44.01 | 961,000 | — | — |
| 2025-11-11 | $33.44 | $44.32 | 1,128,400 | — | — |
| 2025-11-10 | $32.59 | $43.19 | 862,900 | — | — |
| 2025-11-07 | $31.70 | $42.01 | 632,700 | — | — |
| 2025-11-06 | $31.08 | $41.19 | 899,400 | — | — |
| 2025-11-05 | $32.01 | $42.42 | 1,595,100 | — | — |
| 2025-11-04 | $29.70 | $39.36 | 817,500 | — | — |
| 2025-11-03 | $30.37 | $40.25 | 1,540,200 | — | — |
| 2025-10-31 | $31.40 | $41.62 | 1,198,300 | — | — |
| 2025-10-30 | $32.03 | $42.45 | 1,638,600 | — | — |
| 2025-10-29 | $31.41 | $41.63 | 1,555,800 | — | — |
| 2025-10-28 | $31.52 | $41.77 | 1,755,500 | — | — |
| 2025-10-27 | $32.98 | $43.71 | 3,499,300 | — | — |
| 2025-10-24 | $32.35 | $42.87 | 2,175,600 | — | — |
| 2025-10-23 | $31.78 | $42.12 | 1,158,200 | — | — |
| 2025-10-22 | $31.13 | $41.26 | 1,141,800 | — | — |
| 2025-10-21 | $30.85 | $40.89 | 691,200 | — | — |
| 2025-10-20 | $29.66 | $39.31 | 894,300 | — | — |
| 2025-10-17 | $29.69 | $39.35 | 716,700 | — | — |
| 2025-10-16 | $30.48 | $40.40 | 1,612,200 | — | — |
| 2025-10-15 | $30.71 | $40.70 | 922,200 | — | — |
| 2025-10-14 | $31.18 | $41.32 | 1,149,300 | — | — |
| 2025-10-13 | $29.74 | $39.42 | 1,042,800 | — | — |
| 2025-10-10 | $27.46 | $36.39 | 1,112,900 | — | — |
| 2025-10-09 | $29.31 | $38.85 | 681,400 | — | — |
| 2025-10-08 | $30.19 | $40.01 | 1,107,300 | — | — |
| 2025-10-07 | $28.97 | $38.39 | 890,300 | — | — |
| 2025-10-06 | $29.85 | $39.56 | 971,000 | — | — |
| 2025-10-03 | $29.89 | $39.61 | 1,231,500 | — | — |
| 2025-10-02 | $29.60 | $39.23 | 887,900 | — | — |
| 2025-10-01 | $29.03 | $38.47 | 1,322,400 | — | — |
| 2025-09-30 | $28.22 | $37.40 | 1,026,200 | — | — |
| 2025-09-29 | $28.55 | $37.84 | 884,700 | — | — |
| 2025-09-26 | $29.20 | $38.70 | 1,056,000 | — | — |
| 2025-09-25 | $28.22 | $37.40 | 1,083,600 | — | — |
| 2025-09-24 | $29.60 | $39.23 | 1,890,200 | — | — |
| 2025-09-23 | $29.51 | $39.11 | 1,485,300 | — | — |
| 2025-09-22 | $29.53 | $39.14 | 1,920,100 | — | — |
| 2025-09-19 | $31.27 | $41.44 | 2,166,300 | — | — |
| 2025-09-18 | $31.80 | $42.15 | 1,041,400 | — | — |
| 2025-09-17 | $31.35 | $41.55 | 1,302,400 | — | — |
| 2025-09-16 | $31.76 | $42.09 | 1,429,200 | — | — |
| 2025-09-15 | $31.35 | $41.55 | 1,814,200 | — | — |
| 2025-09-12 | $29.60 | $39.23 | 1,002,100 | — | — |
| 2025-09-11 | $30.12 | $39.92 | 1,205,300 | — | — |
| 2025-09-10 | $28.58 | $37.88 | 935,400 | — | — |
| 2025-09-09 | $28.94 | $38.35 | 826,200 | — | — |
| 2025-09-08 | $28.90 | $38.30 | 1,204,500 | — | — |
| 2025-09-05 | $28.74 | $38.09 | 1,104,500 | — | — |
| 2025-09-04 | $28.62 | $37.93 | 1,127,900 | — | — |
| 2025-09-03 | $28.63 | $37.94 | 1,344,200 | — | — |
| 2025-09-02 | $29.02 | $38.46 | 1,490,400 | — | — |
| 2025-08-29 | $28.56 | $37.85 | 1,307,300 | — | — |
| 2025-08-28 | $28.30 | $37.51 | 1,488,400 | — | — |
| 2025-08-27 | $28.23 | $37.41 | 1,637,600 | — | — |
| 2025-08-26 | $26.90 | $35.65 | 1,718,400 | — | — |
| 2025-08-25 | $26.67 | $35.02 | 1,540,700 | — | — |
| 2025-08-22 | $26.29 | $34.52 | 1,137,300 | — | — |
| 2025-08-21 | $25.32 | $33.24 | 1,069,100 | — | — |
| 2025-08-20 | $25.44 | $33.40 | 1,309,300 | — | — |
| 2025-08-19 | $25.56 | $33.56 | 1,450,200 | — | — |
| 2025-08-18 | $25.69 | $33.73 | 1,225,100 | — | — |
| 2025-08-15 | $26.07 | $34.23 | 1,294,700 | — | — |
| 2025-08-14 | $26.29 | $34.52 | 1,054,200 | — | — |
| 2025-08-13 | $26.17 | $34.36 | 1,501,100 | — | — |
| 2025-08-12 | $24.88 | $32.67 | 1,267,800 | — | — |
| 2025-08-11 | $24.02 | $31.54 | 1,560,100 | — | — |
| 2025-08-08 | $25.36 | $33.30 | 914,100 | — | — |
| 2025-08-07 | $25.70 | $33.74 | 1,223,100 | — | — |
| 2025-08-06 | $25.35 | $33.28 | 1,224,900 | — | — |
| 2025-08-05 | $25.29 | $33.20 | 1,161,100 | — | — |
| 2025-08-04 | $24.77 | $32.52 | 1,624,300 | — | — |
| 2025-08-01 | $23.65 | $31.05 | 1,636,500 | — | — |
| 2025-07-31 | $24.24 | $31.82 | 1,762,600 | — | — |
| 2025-07-30 | $24.66 | $32.38 | 2,177,700 | — | — |
| 2025-07-29 | $25.59 | $33.60 | 2,137,000 | — | — |
| 2025-07-28 | $26.53 | $34.83 | 3,496,500 | — | — |
| 2025-07-25 | $26.30 | $34.53 | 8,108,100 | — | — |
| 2025-07-24 | $32.75 | $43.00 | 2,134,100 | — | — |
| 2025-07-23 | $33.93 | $44.55 | 1,159,300 | — | — |
| 2025-07-22 | $33.48 | $43.96 | 1,532,500 | — | — |
| 2025-07-21 | $31.41 | $41.24 | 1,457,900 | — | — |
| 2025-07-18 | $30.42 | $39.94 | 967,500 | — | — |
| 2025-07-17 | $30.41 | $39.93 | 1,277,900 | — | — |
| 2025-07-16 | $30.20 | $39.65 | 1,390,900 | — | — |
| 2025-07-15 | $30.76 | $40.38 | 1,222,400 | — | — |
| 2025-07-14 | $31.87 | $41.84 | 1,052,600 | — | — |
| 2025-07-11 | $32.84 | $43.12 | 947,600 | — | — |
| 2025-07-10 | $33.11 | $43.47 | 984,300 | — | — |
| 2025-07-09 | $32.47 | $42.63 | 797,600 | — | — |
| 2025-07-08 | $32.11 | $42.16 | 1,321,500 | — | — |
| 2025-07-07 | $31.43 | $41.26 | 1,518,800 | — | — |
| 2025-07-03 | $31.49 | $41.34 | 870,300 | — | — |
| 2025-07-02 | $32.19 | $42.26 | 1,429,100 | — | — |
| 2025-07-01 | $31.85 | $41.82 | 1,855,600 | — | — |
| 2025-06-30 | $30.13 | $39.56 | 1,221,900 | — | — |
| 2025-06-27 | $30.05 | $39.45 | 6,685,900 | — | — |
| 2025-06-26 | $30.52 | $40.07 | 1,142,600 | — | — |
| 2025-06-25 | $30.21 | $39.66 | 1,178,700 | — | — |
| 2025-06-24 | $31.15 | $40.90 | 1,425,800 | — | — |
| 2025-06-23 | $30.36 | $39.86 | 1,520,100 | — | — |
| 2025-06-20 | $30.78 | $40.41 | 1,339,000 | — | — |
| 2025-06-18 | $29.83 | $39.16 | 1,177,100 | — | — |
| 2025-06-17 | $30.65 | $40.24 | 1,165,600 | — | — |
| 2025-06-16 | $31.57 | $41.45 | 1,864,500 | — | — |
| 2025-06-13 | $31.14 | $40.88 | 1,700,500 | — | — |
| 2025-06-12 | $31.92 | $41.91 | 1,346,800 | — | — |
| 2025-06-11 | $32.25 | $42.34 | 1,173,000 | — | — |
| 2025-06-10 | $32.59 | $42.79 | 1,127,000 | — | — |
| 2025-06-09 | $31.88 | $41.86 | 1,085,000 | — | — |
| 2025-06-06 | $31.79 | $41.74 | 899,100 | — | — |
| 2025-06-05 | $31.35 | $41.16 | 1,560,700 | — | — |
| 2025-06-04 | $31.58 | $41.46 | 1,358,000 | — | — |
| 2025-06-03 | $31.55 | $41.42 | 1,460,200 | — | — |
| 2025-06-02 | $30.13 | $39.56 | 1,762,300 | — | — |
| 2025-05-30 | $31.37 | $40.86 | 1,867,500 | — | — |
| 2025-05-29 | $32.20 | $41.94 | 1,439,400 | — | — |
| 2025-05-28 | $33.50 | $43.63 | 1,364,100 | — | — |
| 2025-05-27 | $32.44 | $42.25 | 1,781,500 | — | — |
| 2025-05-23 | $31.39 | $40.88 | 1,390,600 | — | — |
| 2025-05-22 | $32.36 | $42.15 | 1,688,700 | — | — |
| 2025-05-21 | $32.13 | $41.85 | 4,023,200 | — | — |
| 2025-05-20 | $36.77 | $47.89 | 927,200 | — | — |
| 2025-05-19 | $36.39 | $47.40 | 886,500 | — | — |
| 2025-05-16 | $37.09 | $48.31 | 1,371,100 | — | — |
| 2025-05-15 | $36.29 | $47.27 | 1,890,400 | — | — |
| 2025-05-14 | $35.71 | $46.51 | 1,122,500 | — | — |
| 2025-05-13 | $35.65 | $46.43 | 1,556,700 | — | — |
| 2025-05-12 | $35.86 | $46.71 | 2,343,900 | — | — |
| 2025-05-09 | $34.15 | $44.48 | 1,062,300 | — | — |
| 2025-05-08 | $34.43 | $44.84 | 1,064,300 | — | — |
| 2025-05-07 | $32.77 | $42.68 | 1,448,500 | — | — |
| 2025-05-06 | $32.78 | $42.69 | 1,455,400 | — | — |
| 2025-05-05 | $33.84 | $44.07 | 2,070,000 | — | — |
| 2025-05-02 | $34.96 | $45.53 | 1,479,400 | — | — |
| 2025-05-01 | $33.34 | $43.42 | 1,131,900 | — | — |
| 2025-04-30 | $33.05 | $43.05 | 1,411,000 | — | — |
| 2025-04-29 | $33.90 | $44.15 | 1,851,300 | — | — |
| 2025-04-28 | $32.90 | $42.85 | 2,398,600 | — | — |
| 2025-04-25 | $33.87 | $44.11 | 3,174,600 | — | — |
| 2025-04-24 | $38.23 | $49.79 | 2,047,900 | — | — |
| 2025-04-23 | $37.27 | $48.54 | 1,553,200 | — | — |
| 2025-04-22 | $36.91 | $48.07 | 1,807,000 | — | — |
| 2025-04-21 | $35.96 | $46.84 | 1,495,800 | — | — |
| 2025-04-17 | $36.37 | $47.37 | 1,364,100 | — | — |
| 2025-04-16 | $35.43 | $46.15 | 1,069,600 | — | — |
| 2025-04-15 | $35.91 | $46.77 | 1,388,600 | — | — |
| 2025-04-14 | $36.72 | $47.83 | 1,448,500 | — | — |
| 2025-04-11 | $37.18 | $48.42 | 1,556,900 | — | — |
| 2025-04-10 | $36.88 | $48.03 | 1,815,500 | — | — |
| 2025-04-09 | $38.98 | $50.77 | 3,578,400 | — | — |
| 2025-04-08 | $32.90 | $42.85 | 1,763,100 | — | — |
| 2025-04-07 | $35.80 | $46.63 | 1,750,600 | — | — |
| 2025-04-04 | $37.18 | $48.42 | 2,399,500 | — | — |
| 2025-04-03 | $35.57 | $46.33 | 4,116,900 | — | — |
| 2025-04-02 | $42.12 | $54.86 | 826,600 | — | — |
| 2025-04-01 | $41.06 | $53.48 | 925,900 | — | — |
| 2025-03-31 | $40.90 | $53.27 | 1,296,400 | — | — |
| 2025-03-28 | $40.46 | $52.70 | 1,076,600 | — | — |
| 2025-03-27 | $41.28 | $53.76 | 925,400 | — | — |
| 2025-03-26 | $41.72 | $54.34 | 1,214,700 | — | — |
| 2025-03-25 | $41.71 | $54.32 | 1,310,000 | — | — |
| 2025-03-24 | $42.61 | $55.50 | 1,110,100 | — | — |
| 2025-03-21 | $40.89 | $53.26 | 7,530,300 | — | — |
| 2025-03-20 | $40.84 | $53.19 | 1,215,600 | — | — |
| 2025-03-19 | $40.38 | $52.59 | 1,079,400 | — | — |
| 2025-03-18 | $40.94 | $53.32 | 1,526,400 | — | — |
| 2025-03-17 | $41.09 | $53.52 | 1,965,600 | — | — |
| 2025-03-14 | $39.79 | $51.82 | 1,347,500 | — | — |
| 2025-03-13 | $39.88 | $51.94 | 1,545,500 | — | — |
| 2025-03-12 | $41.55 | $54.12 | 1,605,800 | — | — |
| 2025-03-11 | $41.50 | $54.05 | 1,850,800 | — | — |
| 2025-03-10 | $43.96 | $57.26 | 3,293,200 | — | — |
| 2025-03-07 | $41.53 | $53.05 | 1,264,600 | — | — |
| 2025-03-06 | $40.86 | $52.19 | 1,413,600 | — | — |
| 2025-03-05 | $41.10 | $52.50 | 1,320,500 | — | — |
| 2025-03-04 | $40.85 | $52.18 | 1,417,000 | — | — |
| 2025-03-03 | $42.02 | $53.67 | 1,543,600 | — | — |
| 2025-02-28 | $41.27 | $52.72 | 1,682,600 | — | — |
| 2025-02-27 | $42.15 | $53.84 | 1,877,700 | — | — |
| 2025-02-26 | $42.32 | $54.06 | 3,119,900 | — | — |
| 2025-02-25 | $43.67 | $55.78 | 4,891,000 | — | — |
| 2025-02-24 | $52.06 | $66.50 | 2,936,600 | — | — |
| 2025-02-21 | $52.05 | $66.49 | 1,024,700 | — | — |
| 2025-02-20 | $51.87 | $66.26 | 926,400 | — | — |
| 2025-02-19 | $51.92 | $66.32 | 836,100 | — | — |
| 2025-02-18 | $51.85 | $66.23 | 1,257,200 | — | — |
| 2025-02-14 | $52.88 | $67.55 | 1,094,000 | — | — |
| 2025-02-13 | $51.72 | $66.06 | 544,400 | — | — |
| 2025-02-12 | $51.80 | $66.17 | 734,200 | — | — |
| 2025-02-11 | $52.96 | $67.65 | 759,500 | — | — |
| 2025-02-10 | $52.21 | $66.69 | 1,272,600 | — | — |
| 2025-02-07 | $50.40 | $64.38 | 963,200 | — | — |
| 2025-02-06 | $50.45 | $64.44 | 714,500 | — | — |
| 2025-02-05 | $50.70 | $64.76 | 722,800 | — | — |
| 2025-02-04 | $51.20 | $65.40 | 662,500 | — | — |
| 2025-02-03 | $52.19 | $66.67 | 909,800 | — | — |
| 2025-01-31 | $53.92 | $68.87 | 611,000 | — | — |
| 2025-01-30 | $54.81 | $70.01 | 507,000 | — | — |
| 2025-01-29 | $53.19 | $67.94 | 517,000 | — | — |
| 2025-01-28 | $53.92 | $68.87 | 512,200 | — | — |
| 2025-01-27 | $54.60 | $69.74 | 1,024,100 | — | — |
| 2025-01-24 | $54.13 | $69.14 | 464,100 | — | — |
| 2025-01-23 | $54.62 | $69.77 | 545,000 | — | — |
| 2025-01-22 | $54.77 | $69.96 | 650,800 | — | — |
| 2025-01-21 | $54.72 | $69.90 | 1,260,200 | — | — |
| 2025-01-17 | $53.56 | $68.41 | 1,081,600 | — | — |
| 2025-01-16 | $53.83 | $68.76 | 831,600 | — | — |
| 2025-01-15 | $53.79 | $68.71 | 927,400 | — | — |
| 2025-01-14 | $53.35 | $68.15 | 1,227,100 | — | — |
| 2025-01-13 | $53.04 | $67.75 | 1,212,900 | — | — |
| 2025-01-10 | $51.77 | $66.13 | 869,100 | — | — |
| 2025-01-08 | $51.04 | $65.20 | 1,096,900 | — | — |
| 2025-01-07 | $51.73 | $66.08 | 1,489,600 | — | — |
| 2025-01-06 | $55.09 | $70.37 | 843,700 | — | — |
| 2025-01-03 | $54.37 | $69.45 | 791,900 | — | — |
| 2025-01-02 | $53.81 | $68.73 | 589,800 | — | — |