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
- 1996-08-09 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 | $42.30 | $49.93 | 104,300 | — | — |
| 2025-12-30 | $43.07 | $50.84 | 142,400 | — | — |
| 2025-12-29 | $42.98 | $50.73 | 115,000 | — | — |
| 2025-12-26 | $42.11 | $49.70 | 37,900 | — | — |
| 2025-12-24 | $42.33 | $49.96 | 28,000 | — | — |
| 2025-12-23 | $42.50 | $50.16 | 41,200 | — | — |
| 2025-12-22 | $42.93 | $50.67 | 78,100 | — | — |
| 2025-12-19 | $43.26 | $51.06 | 128,700 | — | — |
| 2025-12-18 | $43.61 | $51.47 | 74,600 | — | — |
| 2025-12-17 | $43.19 | $50.98 | 68,200 | — | — |
| 2025-12-16 | $43.88 | $51.79 | 57,600 | — | — |
| 2025-12-15 | $44.13 | $52.09 | 54,000 | — | — |
| 2025-12-12 | $43.91 | $51.83 | 77,400 | — | — |
| 2025-12-11 | $43.54 | $51.39 | 58,400 | — | — |
| 2025-12-10 | $42.34 | $49.97 | 65,900 | — | — |
| 2025-12-09 | $41.86 | $49.41 | 62,800 | — | — |
| 2025-12-08 | $41.81 | $49.35 | 63,900 | — | — |
| 2025-12-05 | $41.89 | $49.44 | 41,400 | — | — |
| 2025-12-04 | $41.85 | $49.40 | 56,800 | — | — |
| 2025-12-03 | $42.26 | $49.88 | 70,800 | — | — |
| 2025-12-02 | $42.04 | $49.62 | 88,000 | — | — |
| 2025-12-01 | $42.69 | $50.39 | 117,200 | — | — |
| 2025-11-28 | $43.30 | $51.11 | 36,700 | — | — |
| 2025-11-26 | $42.94 | $50.68 | 62,100 | — | — |
| 2025-11-25 | $42.65 | $50.34 | 65,500 | — | — |
| 2025-11-24 | $41.92 | $49.48 | 84,600 | — | — |
| 2025-11-21 | $42.32 | $49.95 | 73,200 | — | — |
| 2025-11-20 | $41.18 | $48.60 | 55,500 | — | — |
| 2025-11-19 | $41.09 | $48.50 | 85,200 | — | — |
| 2025-11-18 | $40.84 | $48.20 | 67,300 | — | — |
| 2025-11-17 | $40.73 | $48.07 | 76,000 | — | — |
| 2025-11-14 | $41.29 | $48.73 | 68,400 | — | — |
| 2025-11-13 | $41.57 | $49.06 | 58,300 | — | — |
| 2025-11-12 | $41.48 | $48.96 | 67,400 | — | — |
| 2025-11-11 | $41.67 | $49.18 | 71,200 | — | — |
| 2025-11-10 | $41.34 | $48.79 | 74,400 | — | — |
| 2025-11-07 | $41.11 | $48.52 | 98,000 | — | — |
| 2025-11-06 | $41.81 | $49.35 | 170,100 | — | — |
| 2025-11-05 | $43.59 | $51.45 | 86,400 | — | — |
| 2025-11-04 | $42.91 | $50.65 | 132,800 | — | — |
| 2025-11-03 | $44.09 | $52.04 | 51,900 | — | — |
| 2025-10-31 | $44.70 | $52.63 | 63,100 | — | — |
| 2025-10-30 | $45.07 | $53.06 | 95,800 | — | — |
| 2025-10-29 | $44.17 | $52.00 | 67,700 | — | — |
| 2025-10-28 | $45.01 | $52.99 | 41,800 | — | — |
| 2025-10-27 | $45.80 | $53.92 | 62,700 | — | — |
| 2025-10-24 | $45.47 | $53.53 | 69,700 | — | — |
| 2025-10-23 | $45.19 | $53.20 | 144,700 | — | — |
| 2025-10-22 | $45.26 | $53.28 | 52,900 | — | — |
| 2025-10-21 | $45.39 | $53.44 | 51,200 | — | — |
| 2025-10-20 | $44.99 | $52.97 | 76,000 | — | — |
| 2025-10-17 | $44.46 | $52.34 | 52,600 | — | — |
| 2025-10-16 | $44.13 | $51.95 | 49,000 | — | — |
| 2025-10-15 | $45.05 | $53.04 | 59,900 | — | — |
| 2025-10-14 | $44.69 | $52.61 | 73,900 | — | — |
| 2025-10-13 | $44.10 | $51.92 | 72,400 | — | — |
| 2025-10-10 | $44.05 | $51.86 | 77,200 | — | — |
| 2025-10-09 | $45.04 | $53.03 | 41,800 | — | — |
| 2025-10-08 | $45.36 | $53.40 | 56,700 | — | — |
| 2025-10-07 | $45.87 | $54.00 | 72,800 | — | — |
| 2025-10-06 | $47.27 | $55.65 | 64,500 | — | — |
| 2025-10-03 | $47.84 | $56.32 | 106,400 | — | — |
| 2025-10-02 | $46.91 | $55.23 | 251,900 | — | — |
| 2025-10-01 | $44.37 | $52.24 | 90,900 | — | — |
| 2025-09-30 | $44.54 | $52.44 | 64,700 | — | — |
| 2025-09-29 | $45.12 | $53.12 | 74,300 | — | — |
| 2025-09-26 | $45.11 | $53.11 | 81,500 | — | — |
| 2025-09-25 | $44.50 | $52.39 | 54,900 | — | — |
| 2025-09-24 | $44.77 | $52.71 | 65,800 | — | — |
| 2025-09-23 | $44.89 | $52.85 | 151,000 | — | — |
| 2025-09-22 | $45.32 | $53.36 | 114,200 | — | — |
| 2025-09-19 | $44.00 | $51.80 | 331,200 | — | — |
| 2025-09-18 | $44.49 | $52.38 | 247,000 | — | — |
| 2025-09-17 | $43.13 | $50.78 | 87,700 | — | — |
| 2025-09-16 | $42.95 | $50.57 | 69,600 | — | — |
| 2025-09-15 | $42.69 | $50.26 | 76,800 | — | — |
| 2025-09-12 | $42.69 | $50.26 | 77,600 | — | — |
| 2025-09-11 | $42.74 | $50.32 | 130,400 | — | — |
| 2025-09-10 | $41.55 | $48.92 | 121,200 | — | — |
| 2025-09-09 | $42.64 | $50.20 | 87,300 | — | — |
| 2025-09-08 | $43.40 | $51.10 | 93,700 | — | — |
| 2025-09-05 | $42.74 | $50.32 | 88,000 | — | — |
| 2025-09-04 | $43.30 | $50.98 | 86,600 | — | — |
| 2025-09-03 | $42.42 | $49.94 | 75,200 | — | — |
| 2025-09-02 | $42.58 | $50.13 | 87,000 | — | — |
| 2025-08-29 | $43.78 | $51.54 | 185,200 | — | — |
| 2025-08-28 | $43.88 | $51.66 | 119,900 | — | — |
| 2025-08-27 | $44.50 | $52.39 | 93,500 | — | — |
| 2025-08-26 | $44.83 | $52.78 | 87,000 | — | — |
| 2025-08-25 | $44.53 | $52.43 | 105,900 | — | — |
| 2025-08-22 | $45.59 | $53.67 | 77,600 | — | — |
| 2025-08-21 | $45.16 | $53.17 | 66,600 | — | — |
| 2025-08-20 | $45.13 | $53.13 | 67,100 | — | — |
| 2025-08-19 | $45.81 | $53.93 | 65,100 | — | — |
| 2025-08-18 | $45.43 | $53.49 | 84,800 | — | — |
| 2025-08-15 | $45.89 | $54.03 | 135,000 | — | — |
| 2025-08-14 | $46.50 | $54.74 | 284,400 | — | — |
| 2025-08-13 | $47.94 | $56.44 | 215,900 | — | — |
| 2025-08-12 | $48.29 | $56.85 | 121,900 | — | — |
| 2025-08-11 | $47.49 | $55.91 | 164,500 | — | — |
| 2025-08-08 | $48.16 | $56.70 | 151,000 | — | — |
| 2025-08-07 | $47.95 | $56.45 | 246,900 | — | — |
| 2025-08-06 | $46.21 | $54.40 | 102,900 | — | — |
| 2025-08-05 | $45.51 | $53.58 | 73,500 | — | — |
| 2025-08-04 | $45.48 | $53.54 | 63,300 | — | — |
| 2025-08-01 | $45.22 | $53.10 | 81,100 | — | — |
| 2025-07-31 | $44.92 | $52.75 | 72,500 | — | — |
| 2025-07-30 | $44.77 | $52.58 | 61,100 | — | — |
| 2025-07-29 | $44.88 | $52.71 | 51,400 | — | — |
| 2025-07-28 | $45.40 | $53.32 | 56,900 | — | — |
| 2025-07-25 | $45.18 | $53.06 | 68,500 | — | — |
| 2025-07-24 | $45.29 | $53.19 | 75,000 | — | — |
| 2025-07-23 | $46.05 | $54.08 | 67,800 | — | — |
| 2025-07-22 | $46.42 | $54.51 | 83,300 | — | — |
| 2025-07-21 | $45.79 | $53.77 | 76,100 | — | — |
| 2025-07-18 | $46.61 | $54.74 | 90,600 | — | — |
| 2025-07-17 | $46.81 | $54.97 | 52,600 | — | — |
| 2025-07-16 | $46.76 | $54.91 | 59,600 | — | — |
| 2025-07-15 | $45.81 | $53.80 | 101,200 | — | — |
| 2025-07-14 | $46.93 | $55.11 | 61,700 | — | — |
| 2025-07-11 | $46.40 | $54.49 | 57,800 | — | — |
| 2025-07-10 | $46.84 | $55.01 | 84,300 | — | — |
| 2025-07-09 | $46.85 | $55.02 | 60,800 | — | — |
| 2025-07-08 | $46.43 | $54.53 | 67,000 | — | — |
| 2025-07-07 | $46.26 | $54.33 | 72,700 | — | — |
| 2025-07-03 | $46.91 | $55.09 | 65,400 | — | — |
| 2025-07-02 | $46.45 | $54.55 | 57,700 | — | — |
| 2025-07-01 | $46.11 | $54.15 | 59,800 | — | — |
| 2025-06-30 | $45.74 | $53.72 | 108,400 | — | — |
| 2025-06-27 | $46.06 | $54.09 | 285,400 | — | — |
| 2025-06-26 | $45.52 | $53.46 | 92,600 | — | — |
| 2025-06-25 | $44.24 | $51.95 | 82,200 | — | — |
| 2025-06-24 | $44.21 | $51.92 | 44,600 | — | — |
| 2025-06-23 | $44.14 | $51.84 | 70,400 | — | — |
| 2025-06-20 | $43.77 | $51.40 | 113,300 | — | — |
| 2025-06-18 | $44.42 | $52.17 | 103,800 | — | — |
| 2025-06-17 | $43.82 | $51.46 | 74,600 | — | — |
| 2025-06-16 | $44.05 | $51.73 | 66,600 | — | — |
| 2025-06-13 | $43.93 | $51.59 | 66,500 | — | — |
| 2025-06-12 | $44.95 | $52.79 | 51,800 | — | — |
| 2025-06-11 | $44.60 | $52.38 | 169,500 | — | — |
| 2025-06-10 | $45.43 | $53.35 | 128,100 | — | — |
| 2025-06-09 | $45.15 | $53.02 | 96,200 | — | — |
| 2025-06-06 | $45.03 | $52.88 | 108,900 | — | — |
| 2025-06-05 | $44.57 | $52.34 | 67,600 | — | — |
| 2025-06-04 | $44.67 | $52.46 | 96,800 | — | — |
| 2025-06-03 | $44.10 | $51.79 | 117,800 | — | — |
| 2025-06-02 | $43.62 | $51.23 | 60,600 | — | — |
| 2025-05-30 | $43.50 | $51.08 | 62,800 | — | — |
| 2025-05-29 | $43.42 | $50.99 | 70,600 | — | — |
| 2025-05-28 | $43.33 | $50.89 | 53,400 | — | — |
| 2025-05-27 | $43.55 | $51.14 | 84,100 | — | — |
| 2025-05-23 | $42.19 | $49.55 | 60,700 | — | — |
| 2025-05-22 | $42.17 | $49.52 | 51,700 | — | — |
| 2025-05-21 | $42.99 | $50.49 | 74,000 | — | — |
| 2025-05-20 | $43.47 | $51.05 | 138,000 | — | — |
| 2025-05-19 | $43.70 | $51.32 | 79,900 | — | — |
| 2025-05-16 | $43.85 | $51.50 | 158,400 | — | — |
| 2025-05-15 | $43.40 | $50.97 | 164,100 | — | — |
| 2025-05-14 | $41.58 | $48.83 | 113,900 | — | — |
| 2025-05-13 | $42.33 | $49.71 | 113,200 | — | — |
| 2025-05-12 | $41.58 | $48.83 | 103,500 | — | — |
| 2025-05-09 | $41.49 | $48.72 | 152,800 | — | — |
| 2025-05-08 | $40.97 | $48.11 | 122,000 | — | — |
| 2025-05-07 | $40.91 | $48.04 | 123,800 | — | — |
| 2025-05-06 | $40.42 | $47.47 | 306,300 | — | — |
| 2025-05-05 | $39.81 | $46.75 | 88,300 | — | — |
| 2025-05-02 | $40.35 | $47.25 | 111,500 | — | — |
| 2025-05-01 | $39.74 | $46.54 | 165,200 | — | — |
| 2025-04-30 | $39.96 | $46.80 | 100,600 | — | — |
| 2025-04-29 | $40.38 | $47.29 | 66,200 | — | — |
| 2025-04-28 | $39.98 | $46.82 | 140,800 | — | — |
| 2025-04-25 | $39.58 | $46.35 | 52,600 | — | — |
| 2025-04-24 | $39.07 | $45.75 | 76,200 | — | — |
| 2025-04-23 | $39.77 | $46.57 | 115,100 | — | — |
| 2025-04-22 | $39.59 | $46.36 | 57,000 | — | — |
| 2025-04-21 | $38.48 | $45.06 | 79,600 | — | — |
| 2025-04-17 | $39.48 | $46.23 | 122,000 | — | — |
| 2025-04-16 | $38.80 | $45.44 | 114,700 | — | — |
| 2025-04-15 | $38.83 | $45.47 | 109,900 | — | — |
| 2025-04-14 | $38.45 | $45.03 | 88,400 | — | — |
| 2025-04-11 | $37.78 | $44.24 | 240,400 | — | — |
| 2025-04-10 | $36.93 | $43.25 | 264,200 | — | — |
| 2025-04-09 | $37.05 | $43.39 | 266,000 | — | — |
| 2025-04-08 | $36.26 | $42.46 | 124,400 | — | — |
| 2025-04-07 | $36.97 | $43.29 | 206,600 | — | — |
| 2025-04-04 | $37.51 | $43.93 | 125,200 | — | — |
| 2025-04-03 | $38.61 | $45.22 | 133,700 | — | — |
| 2025-04-02 | $39.61 | $46.39 | 88,200 | — | — |
| 2025-04-01 | $38.68 | $45.30 | 72,100 | — | — |
| 2025-03-31 | $38.75 | $45.38 | 120,500 | — | — |
| 2025-03-28 | $38.81 | $45.45 | 82,300 | — | — |
| 2025-03-27 | $38.84 | $45.48 | 61,900 | — | — |
| 2025-03-26 | $38.59 | $45.19 | 79,900 | — | — |
| 2025-03-25 | $38.13 | $44.65 | 48,400 | — | — |
| 2025-03-24 | $38.46 | $45.04 | 88,200 | — | — |
| 2025-03-21 | $38.30 | $44.85 | 177,300 | — | — |
| 2025-03-20 | $38.32 | $44.88 | 102,900 | — | — |
| 2025-03-19 | $38.56 | $45.16 | 128,400 | — | — |
| 2025-03-18 | $38.42 | $44.99 | 144,300 | — | — |
| 2025-03-17 | $37.92 | $44.41 | 84,000 | — | — |
| 2025-03-14 | $37.64 | $44.08 | 98,800 | — | — |
| 2025-03-13 | $37.15 | $43.51 | 76,000 | — | — |
| 2025-03-12 | $37.48 | $43.89 | 98,500 | — | — |
| 2025-03-11 | $38.02 | $44.52 | 130,900 | — | — |
| 2025-03-10 | $39.00 | $45.67 | 192,100 | — | — |
| 2025-03-07 | $38.59 | $45.19 | 107,200 | — | — |
| 2025-03-06 | $38.52 | $45.11 | 109,500 | — | — |
| 2025-03-05 | $38.48 | $45.06 | 97,500 | — | — |
| 2025-03-04 | $38.78 | $45.41 | 193,800 | — | — |
| 2025-03-03 | $39.73 | $46.53 | 239,000 | — | — |
| 2025-02-28 | $40.11 | $46.97 | 134,900 | — | — |
| 2025-02-27 | $39.68 | $46.47 | 312,900 | — | — |
| 2025-02-26 | $41.17 | $48.21 | 73,300 | — | — |
| 2025-02-25 | $40.91 | $47.91 | 81,400 | — | — |
| 2025-02-24 | $40.70 | $47.66 | 86,400 | — | — |
| 2025-02-21 | $40.75 | $47.72 | 99,800 | — | — |
| 2025-02-20 | $41.00 | $48.01 | 79,900 | — | — |
| 2025-02-19 | $41.54 | $48.65 | 102,500 | — | — |
| 2025-02-18 | $40.95 | $47.96 | 74,300 | — | — |
| 2025-02-14 | $41.20 | $48.25 | 164,100 | — | — |
| 2025-02-13 | $42.20 | $49.42 | 154,300 | — | — |
| 2025-02-12 | $40.80 | $47.78 | 119,100 | — | — |
| 2025-02-11 | $41.08 | $48.11 | 56,500 | — | — |
| 2025-02-10 | $40.86 | $47.85 | 91,600 | — | — |
| 2025-02-07 | $40.99 | $48.00 | 155,300 | — | — |
| 2025-02-06 | $41.52 | $48.62 | 100,000 | — | — |
| 2025-02-05 | $40.82 | $47.80 | 128,100 | — | — |
| 2025-02-04 | $40.87 | $47.86 | 147,200 | — | — |
| 2025-02-03 | $40.45 | $47.37 | 334,800 | — | — |
| 2025-01-31 | $40.95 | $47.82 | 144,500 | — | — |
| 2025-01-30 | $41.55 | $48.52 | 233,100 | — | — |
| 2025-01-29 | $41.73 | $48.73 | 1,035,700 | — | — |
| 2025-01-28 | $40.50 | $47.30 | 43,200 | — | — |
| 2025-01-27 | $40.39 | $47.17 | 73,900 | — | — |
| 2025-01-24 | $39.63 | $46.28 | 48,600 | — | — |
| 2025-01-23 | $39.32 | $45.92 | 55,100 | — | — |
| 2025-01-22 | $39.67 | $46.33 | 61,000 | — | — |
| 2025-01-21 | $40.60 | $47.41 | 102,600 | — | — |
| 2025-01-17 | $40.12 | $46.85 | 99,200 | — | — |
| 2025-01-16 | $39.83 | $46.52 | 69,600 | — | — |
| 2025-01-15 | $40.08 | $46.81 | 150,900 | — | — |
| 2025-01-14 | $39.68 | $46.34 | 94,900 | — | — |
| 2025-01-13 | $39.18 | $45.76 | 61,600 | — | — |
| 2025-01-10 | $38.63 | $45.11 | 108,400 | — | — |
| 2025-01-08 | $39.35 | $45.95 | 89,300 | — | — |
| 2025-01-07 | $38.92 | $45.45 | 167,100 | — | — |
| 2025-01-06 | $39.30 | $45.90 | 63,400 | — | — |
| 2025-01-03 | $39.16 | $45.73 | 53,700 | — | — |
| 2025-01-02 | $39.02 | $45.57 | 80,300 | — | — |