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
- 2005-05-18 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 | $41.56 | $44.53 | 255,400 | — | — |
| 2025-12-30 | $40.74 | $43.65 | 158,800 | — | — |
| 2025-12-29 | $41.94 | $44.93 | 116,100 | — | — |
| 2025-12-26 | $40.17 | $43.04 | 113,300 | — | — |
| 2025-12-24 | $40.75 | $43.66 | 54,500 | — | — |
| 2025-12-23 | $40.81 | $43.72 | 106,100 | — | — |
| 2025-12-22 | $43.02 | $46.09 | 106,700 | — | — |
| 2025-12-19 | $41.90 | $44.89 | 136,200 | — | — |
| 2025-12-18 | $43.44 | $46.54 | 56,600 | — | — |
| 2025-12-17 | $42.91 | $45.97 | 104,900 | — | — |
| 2025-12-16 | $42.88 | $45.94 | 121,800 | — | — |
| 2025-12-15 | $44.62 | $47.81 | 109,600 | — | — |
| 2025-12-12 | $44.50 | $47.68 | 123,200 | — | — |
| 2025-12-11 | $44.18 | $47.33 | 137,000 | — | — |
| 2025-12-10 | $45.88 | $49.16 | 94,200 | — | — |
| 2025-12-09 | $48.14 | $51.58 | 81,000 | — | — |
| 2025-12-08 | $45.89 | $49.17 | 78,800 | — | — |
| 2025-12-05 | $45.76 | $49.03 | 87,600 | — | — |
| 2025-12-04 | $44.87 | $48.07 | 95,300 | — | — |
| 2025-12-03 | $43.81 | $46.94 | 138,900 | — | — |
| 2025-12-02 | $43.47 | $46.57 | 413,700 | — | — |
| 2025-12-01 | $44.07 | $47.22 | 195,800 | — | — |
| 2025-11-28 | $45.29 | $48.52 | 56,300 | — | — |
| 2025-11-26 | $44.99 | $48.20 | 133,600 | — | — |
| 2025-11-25 | $45.17 | $48.40 | 96,400 | — | — |
| 2025-11-24 | $43.83 | $46.96 | 75,000 | — | — |
| 2025-11-21 | $41.91 | $44.90 | 88,700 | — | — |
| 2025-11-20 | $40.35 | $43.23 | 77,800 | — | — |
| 2025-11-19 | $39.85 | $42.70 | 76,400 | — | — |
| 2025-11-18 | $39.24 | $42.04 | 71,200 | — | — |
| 2025-11-17 | $38.37 | $41.11 | 74,900 | — | — |
| 2025-11-14 | $40.07 | $42.93 | 74,000 | — | — |
| 2025-11-13 | $40.25 | $43.12 | 107,300 | — | — |
| 2025-11-12 | $40.47 | $43.36 | 49,600 | — | — |
| 2025-11-11 | $40.08 | $42.94 | 100,400 | — | — |
| 2025-11-10 | $39.47 | $42.29 | 133,600 | — | — |
| 2025-11-07 | $38.70 | $41.46 | 101,500 | — | — |
| 2025-11-06 | $39.16 | $41.96 | 144,400 | — | — |
| 2025-11-05 | $37.41 | $40.08 | 132,200 | — | — |
| 2025-11-04 | $36.00 | $38.57 | 75,000 | — | — |
| 2025-11-03 | $36.60 | $39.21 | 278,300 | — | — |
| 2025-10-31 | $35.82 | $38.38 | 69,800 | — | — |
| 2025-10-30 | $35.47 | $38.00 | 37,700 | — | — |
| 2025-10-29 | $35.71 | $38.26 | 63,700 | — | — |
| 2025-10-28 | $36.15 | $38.73 | 38,000 | — | — |
| 2025-10-27 | $36.17 | $38.75 | 56,100 | — | — |
| 2025-10-24 | $36.47 | $39.07 | 50,400 | — | — |
| 2025-10-23 | $35.60 | $38.14 | 85,900 | — | — |
| 2025-10-22 | $34.92 | $37.41 | 61,900 | — | — |
| 2025-10-21 | $35.87 | $38.43 | 60,200 | — | — |
| 2025-10-20 | $36.19 | $38.77 | 49,800 | — | — |
| 2025-10-17 | $35.56 | $38.10 | 71,200 | — | — |
| 2025-10-16 | $36.10 | $38.68 | 65,800 | — | — |
| 2025-10-15 | $36.50 | $39.11 | 92,300 | — | — |
| 2025-10-14 | $36.05 | $38.62 | 108,700 | — | — |
| 2025-10-13 | $35.97 | $38.54 | 62,100 | — | — |
| 2025-10-10 | $34.93 | $37.42 | 58,300 | — | — |
| 2025-10-09 | $36.29 | $38.88 | 96,900 | — | — |
| 2025-10-08 | $36.08 | $38.66 | 179,100 | — | — |
| 2025-10-07 | $31.38 | $33.62 | 248,300 | — | — |
| 2025-10-06 | $31.68 | $33.94 | 107,000 | — | — |
| 2025-10-03 | $32.51 | $34.83 | 109,900 | — | — |
| 2025-10-02 | $31.97 | $34.25 | 77,800 | — | — |
| 2025-10-01 | $31.16 | $33.38 | 110,900 | — | — |
| 2025-09-30 | $31.03 | $33.25 | 105,600 | — | — |
| 2025-09-29 | $31.09 | $33.31 | 69,200 | — | — |
| 2025-09-26 | $30.74 | $32.93 | 36,700 | — | — |
| 2025-09-25 | $30.85 | $33.05 | 58,000 | — | — |
| 2025-09-24 | $31.38 | $33.62 | 38,300 | — | — |
| 2025-09-23 | $31.36 | $33.60 | 52,300 | — | — |
| 2025-09-22 | $32.86 | $35.21 | 97,200 | — | — |
| 2025-09-19 | $32.39 | $34.70 | 200,400 | — | — |
| 2025-09-18 | $33.95 | $36.37 | 107,900 | — | — |
| 2025-09-17 | $32.99 | $35.35 | 105,600 | — | — |
| 2025-09-16 | $32.94 | $35.29 | 77,900 | — | — |
| 2025-09-15 | $34.58 | $37.05 | 98,600 | — | — |
| 2025-09-12 | $33.93 | $36.35 | 90,500 | — | — |
| 2025-09-11 | $33.77 | $36.18 | 93,200 | — | — |
| 2025-09-10 | $34.54 | $37.01 | 75,800 | — | — |
| 2025-09-09 | $35.17 | $37.68 | 81,000 | — | — |
| 2025-09-08 | $37.82 | $40.52 | 221,700 | — | — |
| 2025-09-05 | $37.71 | $40.40 | 146,100 | — | — |
| 2025-09-04 | $38.74 | $41.51 | 161,000 | — | — |
| 2025-09-03 | $36.78 | $39.41 | 209,600 | — | — |
| 2025-09-02 | $35.02 | $37.52 | 100,200 | — | — |
| 2025-08-29 | $35.63 | $38.17 | 116,800 | — | — |
| 2025-08-28 | $36.95 | $39.59 | 85,500 | — | — |
| 2025-08-27 | $36.78 | $39.41 | 155,600 | — | — |
| 2025-08-26 | $33.95 | $36.37 | 191,700 | — | — |
| 2025-08-25 | $34.03 | $36.46 | 173,000 | — | — |
| 2025-08-22 | $32.59 | $34.92 | 55,000 | — | — |
| 2025-08-21 | $32.02 | $34.31 | 34,600 | — | — |
| 2025-08-20 | $31.32 | $33.56 | 33,300 | — | — |
| 2025-08-19 | $32.43 | $34.75 | 34,900 | — | — |
| 2025-08-18 | $32.21 | $34.51 | 32,400 | — | — |
| 2025-08-15 | $31.97 | $34.25 | 40,100 | — | — |
| 2025-08-14 | $32.69 | $35.02 | 48,100 | — | — |
| 2025-08-13 | $33.33 | $35.71 | 38,400 | — | — |
| 2025-08-12 | $31.80 | $34.07 | 51,000 | — | — |
| 2025-08-11 | $31.16 | $33.38 | 23,200 | — | — |
| 2025-08-08 | $31.56 | $33.81 | 55,700 | — | — |
| 2025-08-07 | $30.48 | $32.66 | 38,100 | — | — |
| 2025-08-06 | $30.45 | $32.62 | 38,300 | — | — |
| 2025-08-05 | $30.37 | $32.54 | 68,300 | — | — |
| 2025-08-04 | $29.65 | $31.77 | 34,100 | — | — |
| 2025-08-01 | $29.09 | $31.17 | 63,900 | — | — |
| 2025-07-31 | $30.52 | $32.70 | 68,600 | — | — |
| 2025-07-30 | $29.54 | $31.65 | 41,400 | — | — |
| 2025-07-29 | $29.51 | $31.62 | 41,600 | — | — |
| 2025-07-28 | $30.08 | $32.23 | 64,000 | — | — |
| 2025-07-25 | $29.99 | $32.13 | 39,500 | — | — |
| 2025-07-24 | $30.42 | $32.59 | 55,400 | — | — |
| 2025-07-23 | $31.65 | $33.91 | 85,800 | — | — |
| 2025-07-22 | $31.77 | $34.04 | 72,200 | — | — |
| 2025-07-21 | $31.24 | $33.47 | 45,400 | — | — |
| 2025-07-18 | $30.83 | $33.03 | 43,100 | — | — |
| 2025-07-17 | $30.74 | $32.93 | 62,500 | — | — |
| 2025-07-16 | $30.11 | $32.26 | 47,700 | — | — |
| 2025-07-15 | $29.83 | $31.96 | 59,800 | — | — |
| 2025-07-14 | $30.26 | $32.42 | 37,100 | — | — |
| 2025-07-11 | $30.18 | $32.33 | 51,700 | — | — |
| 2025-07-10 | $30.66 | $32.85 | 58,300 | — | — |
| 2025-07-09 | $30.39 | $32.56 | 41,800 | — | — |
| 2025-07-08 | $30.90 | $33.11 | 76,400 | — | — |
| 2025-07-07 | $32.16 | $34.46 | 92,700 | — | — |
| 2025-07-03 | $32.95 | $35.30 | 27,300 | — | — |
| 2025-07-02 | $33.14 | $35.51 | 120,500 | — | — |
| 2025-07-01 | $33.04 | $35.40 | 66,900 | — | — |
| 2025-06-30 | $33.39 | $35.77 | 226,100 | — | — |
| 2025-06-27 | $33.21 | $35.58 | 329,800 | — | — |
| 2025-06-26 | $31.15 | $33.37 | 101,400 | — | — |
| 2025-06-25 | $30.65 | $32.84 | 58,300 | — | — |
| 2025-06-24 | $30.36 | $32.53 | 75,400 | — | — |
| 2025-06-23 | $29.96 | $32.10 | 101,500 | — | — |
| 2025-06-20 | $29.22 | $31.31 | 93,600 | — | — |
| 2025-06-18 | $29.23 | $31.32 | 59,400 | — | — |
| 2025-06-17 | $29.78 | $31.91 | 74,100 | — | — |
| 2025-06-16 | $29.87 | $32.00 | 72,700 | — | — |
| 2025-06-13 | $30.18 | $32.33 | 89,100 | — | — |
| 2025-06-12 | $32.07 | $34.36 | 79,700 | — | — |
| 2025-06-11 | $33.33 | $35.71 | 67,200 | — | — |
| 2025-06-10 | $34.14 | $36.58 | 92,300 | — | — |
| 2025-06-09 | $33.96 | $36.38 | 109,700 | — | — |
| 2025-06-06 | $33.83 | $36.25 | 119,000 | — | — |
| 2025-06-05 | $33.25 | $35.62 | 166,600 | — | — |
| 2025-06-04 | $33.72 | $36.13 | 575,400 | — | — |
| 2025-06-03 | $32.87 | $35.22 | 708,100 | — | — |
| 2025-06-02 | $27.01 | $28.94 | 86,300 | — | — |
| 2025-05-30 | $26.48 | $28.37 | 45,300 | — | — |
| 2025-05-29 | $26.29 | $28.17 | 55,200 | — | — |
| 2025-05-28 | $27.72 | $29.70 | 52,200 | — | — |
| 2025-05-27 | $26.88 | $28.80 | 51,800 | — | — |
| 2025-05-23 | $25.94 | $27.79 | 53,800 | — | — |
| 2025-05-22 | $25.80 | $27.64 | 52,800 | — | — |
| 2025-05-21 | $25.81 | $27.65 | 33,200 | — | — |
| 2025-05-20 | $26.42 | $28.31 | 38,800 | — | — |
| 2025-05-19 | $26.34 | $28.22 | 54,900 | — | — |
| 2025-05-16 | $26.21 | $28.08 | 125,600 | — | — |
| 2025-05-15 | $27.93 | $29.92 | 246,500 | — | — |
| 2025-05-14 | $24.07 | $25.79 | 37,600 | — | — |
| 2025-05-13 | $24.31 | $26.05 | 66,700 | — | — |
| 2025-05-12 | $23.95 | $25.66 | 47,000 | — | — |
| 2025-05-09 | $22.94 | $24.58 | 25,000 | — | — |
| 2025-05-08 | $23.42 | $25.09 | 32,800 | — | — |
| 2025-05-07 | $23.00 | $24.64 | 37,500 | — | — |
| 2025-05-06 | $22.94 | $24.58 | 31,900 | — | — |
| 2025-05-05 | $22.80 | $24.43 | 48,600 | — | — |
| 2025-05-02 | $23.36 | $25.03 | 70,100 | — | — |
| 2025-05-01 | $21.94 | $23.51 | 40,200 | — | — |
| 2025-04-30 | $22.33 | $23.92 | 92,500 | — | — |
| 2025-04-29 | $20.67 | $22.15 | 41,100 | — | — |
| 2025-04-28 | $20.70 | $22.18 | 52,000 | — | — |
| 2025-04-25 | $20.50 | $21.96 | 27,100 | — | — |
| 2025-04-24 | $20.83 | $22.32 | 95,500 | — | — |
| 2025-04-23 | $19.99 | $21.42 | 137,500 | — | — |
| 2025-04-22 | $19.91 | $21.33 | 90,100 | — | — |
| 2025-04-21 | $19.76 | $21.17 | 46,300 | — | — |
| 2025-04-17 | $19.84 | $21.26 | 83,500 | — | — |
| 2025-04-16 | $19.09 | $20.45 | 38,500 | — | — |
| 2025-04-15 | $19.59 | $20.99 | 81,800 | — | — |
| 2025-04-14 | $19.86 | $21.28 | 103,800 | — | — |
| 2025-04-11 | $19.58 | $20.98 | 69,600 | — | — |
| 2025-04-10 | $19.96 | $21.39 | 125,200 | — | — |
| 2025-04-09 | $20.61 | $22.08 | 101,100 | — | — |
| 2025-04-08 | $18.32 | $19.63 | 76,500 | — | — |
| 2025-04-07 | $19.14 | $20.51 | 78,800 | — | — |
| 2025-04-04 | $19.25 | $20.62 | 99,500 | — | — |
| 2025-04-03 | $19.51 | $20.90 | 90,900 | — | — |
| 2025-04-02 | $22.59 | $24.20 | 53,100 | — | — |
| 2025-04-01 | $21.42 | $22.95 | 47,400 | — | — |
| 2025-03-31 | $22.14 | $23.72 | 68,500 | — | — |
| 2025-03-28 | $22.63 | $24.25 | 84,600 | — | — |
| 2025-03-27 | $22.77 | $24.40 | 55,000 | — | — |
| 2025-03-26 | $21.18 | $22.69 | 129,600 | — | — |
| 2025-03-25 | $21.34 | $22.86 | 107,300 | — | — |
| 2025-03-24 | $22.34 | $23.94 | 83,700 | — | — |
| 2025-03-21 | $21.05 | $22.55 | 291,400 | — | — |
| 2025-03-20 | $20.11 | $21.55 | 169,300 | — | — |
| 2025-03-19 | $21.26 | $22.78 | 70,900 | — | — |
| 2025-03-18 | $22.16 | $23.74 | 150,200 | — | — |
| 2025-03-17 | $21.54 | $23.08 | 120,200 | — | — |
| 2025-03-14 | $20.65 | $22.12 | 65,100 | — | — |
| 2025-03-13 | $19.72 | $21.13 | 72,600 | — | — |
| 2025-03-12 | $20.97 | $22.47 | 64,100 | — | — |
| 2025-03-11 | $20.40 | $21.86 | 94,300 | — | — |
| 2025-03-10 | $21.73 | $23.28 | 102,700 | — | — |
| 2025-03-07 | $23.63 | $25.32 | 171,000 | — | — |
| 2025-03-06 | $25.04 | $26.83 | 119,900 | — | — |
| 2025-03-05 | $24.35 | $26.09 | 74,100 | — | — |
| 2025-03-04 | $23.89 | $25.60 | 59,100 | — | — |
| 2025-03-03 | $23.73 | $25.42 | 97,300 | — | — |
| 2025-02-28 | $24.63 | $26.39 | 76,800 | — | — |
| 2025-02-27 | $23.86 | $25.56 | 105,700 | — | — |
| 2025-02-26 | $24.11 | $25.83 | 71,100 | — | — |
| 2025-02-25 | $24.73 | $26.50 | 143,600 | — | — |
| 2025-02-24 | $25.35 | $27.16 | 77,100 | — | — |
| 2025-02-21 | $25.41 | $27.22 | 76,300 | — | — |
| 2025-02-20 | $26.71 | $28.62 | 49,200 | — | — |
| 2025-02-19 | $27.87 | $29.86 | 74,400 | — | — |
| 2025-02-18 | $28.88 | $30.94 | 54,200 | — | — |
| 2025-02-14 | $28.19 | $30.20 | 53,000 | — | — |
| 2025-02-13 | $27.90 | $29.89 | 59,700 | — | — |
| 2025-02-12 | $27.28 | $29.23 | 72,000 | — | — |
| 2025-02-11 | $28.03 | $30.03 | 184,100 | — | — |
| 2025-02-10 | $27.83 | $29.82 | 251,400 | — | — |
| 2025-02-07 | $23.91 | $25.62 | 136,600 | — | — |
| 2025-02-06 | $24.34 | $26.08 | 82,700 | — | — |
| 2025-02-05 | $23.77 | $25.47 | 57,500 | — | — |
| 2025-02-04 | $25.04 | $26.83 | 72,000 | — | — |
| 2025-02-03 | $24.39 | $26.13 | 92,500 | — | — |
| 2025-01-31 | $25.90 | $27.75 | 129,700 | — | — |
| 2025-01-30 | $26.17 | $28.04 | 44,700 | — | — |
| 2025-01-29 | $26.39 | $28.27 | 68,400 | — | — |
| 2025-01-28 | $26.61 | $28.51 | 50,100 | — | — |
| 2025-01-27 | $26.06 | $27.92 | 73,800 | — | — |
| 2025-01-24 | $26.91 | $28.83 | 66,900 | — | — |
| 2025-01-23 | $26.86 | $28.78 | 57,300 | — | — |
| 2025-01-22 | $26.93 | $28.85 | 49,500 | — | — |
| 2025-01-21 | $26.92 | $28.84 | 48,300 | — | — |
| 2025-01-17 | $26.70 | $28.61 | 61,800 | — | — |
| 2025-01-16 | $26.57 | $28.47 | 67,600 | — | — |
| 2025-01-15 | $26.39 | $28.27 | 69,500 | — | — |
| 2025-01-14 | $26.05 | $27.91 | 85,200 | — | — |
| 2025-01-13 | $26.29 | $28.17 | 71,100 | — | — |
| 2025-01-10 | $26.40 | $28.29 | 72,100 | — | — |
| 2025-01-08 | $26.17 | $28.04 | 59,200 | — | — |
| 2025-01-07 | $26.02 | $27.88 | 67,500 | — | — |
| 2025-01-06 | $26.55 | $28.45 | 142,200 | — | — |
| 2025-01-03 | $26.49 | $28.38 | 51,500 | — | — |
| 2025-01-02 | $25.98 | $27.84 | 72,500 | — | — |