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
- 1995-01-25 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 | $35.29 | $65.96 | 48,500 | — | — |
| 2025-12-30 | $35.82 | $66.95 | 70,300 | — | — |
| 2025-12-29 | $35.86 | $67.02 | 32,100 | — | — |
| 2025-12-26 | $35.78 | $66.87 | 30,800 | — | — |
| 2025-12-24 | $36.01 | $67.30 | 24,900 | — | — |
| 2025-12-23 | $35.79 | $66.89 | 53,200 | — | — |
| 2025-12-22 | $36.09 | $67.45 | 74,900 | — | — |
| 2025-12-19 | $35.86 | $67.02 | 261,200 | — | — |
| 2025-12-18 | $36.60 | $68.41 | 89,900 | — | — |
| 2025-12-17 | $36.02 | $67.32 | 66,800 | — | — |
| 2025-12-16 | $36.19 | $67.64 | 61,600 | — | — |
| 2025-12-15 | $36.19 | $67.64 | 80,200 | — | — |
| 2025-12-12 | $35.76 | $66.84 | 79,200 | — | — |
| 2025-12-11 | $35.25 | $65.88 | 55,100 | — | — |
| 2025-12-10 | $34.61 | $64.69 | 88,600 | — | — |
| 2025-12-09 | $34.20 | $63.92 | 43,900 | — | — |
| 2025-12-08 | $33.92 | $63.40 | 61,500 | — | — |
| 2025-12-05 | $34.12 | $63.77 | 37,300 | — | — |
| 2025-12-04 | $34.22 | $63.96 | 53,700 | — | — |
| 2025-12-03 | $33.98 | $63.51 | 56,100 | — | — |
| 2025-12-02 | $33.51 | $62.63 | 58,000 | — | — |
| 2025-12-01 | $33.38 | $62.39 | 66,700 | — | — |
| 2025-11-28 | $34.23 | $63.98 | 33,800 | — | — |
| 2025-11-26 | $34.44 | $64.37 | 114,600 | — | — |
| 2025-11-25 | $34.34 | $64.18 | 72,100 | — | — |
| 2025-11-24 | $34.12 | $63.77 | 71,000 | — | — |
| 2025-11-21 | $33.99 | $63.53 | 98,800 | — | — |
| 2025-11-20 | $33.15 | $61.96 | 65,300 | — | — |
| 2025-11-19 | $34.01 | $63.57 | 60,300 | — | — |
| 2025-11-18 | $34.30 | $64.11 | 96,000 | — | — |
| 2025-11-17 | $34.29 | $64.09 | 75,800 | — | — |
| 2025-11-14 | $35.76 | $66.84 | 104,100 | — | — |
| 2025-11-13 | $35.93 | $67.16 | 136,800 | — | — |
| 2025-11-12 | $36.98 | $69.12 | 152,600 | — | — |
| 2025-11-11 | $37.22 | $69.57 | 289,100 | — | — |
| 2025-11-10 | $34.56 | $64.59 | 126,600 | — | — |
| 2025-11-07 | $34.81 | $65.06 | 121,900 | — | — |
| 2025-11-06 | $34.16 | $63.85 | 63,400 | — | — |
| 2025-11-05 | $34.72 | $64.89 | 83,600 | — | — |
| 2025-11-04 | $34.56 | $64.59 | 92,500 | — | — |
| 2025-11-03 | $34.49 | $64.46 | 78,800 | — | — |
| 2025-10-31 | $34.01 | $63.57 | 62,800 | — | — |
| 2025-10-30 | $33.87 | $63.30 | 131,000 | — | — |
| 2025-10-29 | $34.06 | $63.66 | 75,000 | — | — |
| 2025-10-28 | $35.40 | $66.16 | 98,900 | — | — |
| 2025-10-27 | $35.24 | $65.87 | 105,500 | — | — |
| 2025-10-24 | $35.44 | $66.24 | 78,300 | — | — |
| 2025-10-23 | $35.28 | $65.94 | 81,100 | — | — |
| 2025-10-22 | $35.92 | $67.14 | 82,200 | — | — |
| 2025-10-21 | $36.26 | $67.77 | 129,200 | — | — |
| 2025-10-20 | $36.59 | $68.39 | 92,200 | — | — |
| 2025-10-17 | $36.24 | $67.73 | 143,300 | — | — |
| 2025-10-16 | $36.01 | $67.30 | 96,700 | — | — |
| 2025-10-15 | $36.34 | $67.92 | 100,400 | — | — |
| 2025-10-14 | $35.00 | $65.42 | 82,500 | — | — |
| 2025-10-13 | $34.23 | $63.98 | 65,300 | — | — |
| 2025-10-10 | $33.61 | $62.82 | 81,400 | — | — |
| 2025-10-09 | $33.46 | $62.54 | 90,800 | — | — |
| 2025-10-08 | $33.50 | $62.61 | 74,500 | — | — |
| 2025-10-07 | $33.13 | $61.92 | 74,900 | — | — |
| 2025-10-06 | $33.50 | $62.61 | 99,000 | — | — |
| 2025-10-03 | $33.46 | $62.54 | 56,100 | — | — |
| 2025-10-02 | $33.59 | $62.78 | 87,000 | — | — |
| 2025-10-01 | $33.91 | $63.38 | 128,700 | — | — |
| 2025-09-30 | $35.28 | $65.68 | 185,700 | — | — |
| 2025-09-29 | $34.98 | $65.12 | 85,000 | — | — |
| 2025-09-26 | $35.14 | $65.42 | 87,800 | — | — |
| 2025-09-25 | $34.72 | $64.64 | 70,500 | — | — |
| 2025-09-24 | $34.89 | $64.95 | 85,700 | — | — |
| 2025-09-23 | $34.85 | $64.88 | 85,500 | — | — |
| 2025-09-22 | $34.52 | $64.26 | 76,100 | — | — |
| 2025-09-19 | $33.92 | $63.15 | 315,500 | — | — |
| 2025-09-18 | $34.51 | $64.24 | 165,800 | — | — |
| 2025-09-17 | $33.96 | $63.22 | 92,800 | — | — |
| 2025-09-16 | $33.40 | $62.18 | 67,000 | — | — |
| 2025-09-15 | $33.63 | $62.61 | 66,100 | — | — |
| 2025-09-12 | $33.21 | $61.82 | 55,900 | — | — |
| 2025-09-11 | $33.54 | $62.44 | 65,900 | — | — |
| 2025-09-10 | $32.91 | $61.27 | 63,000 | — | — |
| 2025-09-09 | $33.27 | $61.94 | 75,400 | — | — |
| 2025-09-08 | $33.52 | $62.40 | 102,600 | — | — |
| 2025-09-05 | $33.79 | $62.90 | 134,700 | — | — |
| 2025-09-04 | $33.54 | $62.44 | 96,100 | — | — |
| 2025-09-03 | $32.56 | $60.61 | 71,500 | — | — |
| 2025-09-02 | $32.55 | $60.60 | 83,700 | — | — |
| 2025-08-29 | $33.27 | $61.94 | 71,100 | — | — |
| 2025-08-28 | $33.60 | $62.55 | 72,700 | — | — |
| 2025-08-27 | $33.38 | $62.14 | 61,500 | — | — |
| 2025-08-26 | $33.54 | $62.44 | 93,500 | — | — |
| 2025-08-25 | $33.12 | $61.66 | 62,300 | — | — |
| 2025-08-22 | $33.56 | $62.48 | 95,700 | — | — |
| 2025-08-21 | $32.59 | $60.67 | 47,400 | — | — |
| 2025-08-20 | $32.49 | $60.48 | 68,300 | — | — |
| 2025-08-19 | $32.40 | $60.32 | 98,600 | — | — |
| 2025-08-18 | $32.44 | $60.39 | 87,800 | — | — |
| 2025-08-15 | $32.37 | $60.26 | 195,900 | — | — |
| 2025-08-14 | $32.73 | $60.93 | 171,800 | — | — |
| 2025-08-13 | $33.08 | $61.58 | 312,500 | — | — |
| 2025-08-12 | $32.28 | $60.09 | 252,800 | — | — |
| 2025-08-11 | $29.71 | $55.31 | 82,300 | — | — |
| 2025-08-08 | $29.29 | $54.53 | 55,800 | — | — |
| 2025-08-07 | $28.90 | $53.80 | 63,800 | — | — |
| 2025-08-06 | $28.83 | $53.67 | 70,900 | — | — |
| 2025-08-05 | $29.16 | $54.29 | 71,800 | — | — |
| 2025-08-04 | $29.15 | $54.27 | 106,400 | — | — |
| 2025-08-01 | $28.43 | $52.93 | 78,700 | — | — |
| 2025-07-31 | $29.09 | $54.15 | 85,700 | — | — |
| 2025-07-30 | $29.40 | $54.73 | 154,600 | — | — |
| 2025-07-29 | $29.80 | $55.48 | 76,800 | — | — |
| 2025-07-28 | $29.59 | $55.09 | 72,500 | — | — |
| 2025-07-25 | $29.66 | $55.22 | 63,400 | — | — |
| 2025-07-24 | $29.72 | $55.33 | 95,000 | — | — |
| 2025-07-23 | $29.79 | $55.46 | 70,700 | — | — |
| 2025-07-22 | $29.67 | $55.23 | 103,600 | — | — |
| 2025-07-21 | $29.65 | $55.20 | 87,200 | — | — |
| 2025-07-18 | $29.41 | $54.75 | 168,500 | — | — |
| 2025-07-17 | $29.29 | $54.53 | 68,600 | — | — |
| 2025-07-16 | $29.54 | $54.99 | 77,500 | — | — |
| 2025-07-15 | $29.81 | $55.50 | 122,100 | — | — |
| 2025-07-14 | $31.00 | $57.71 | 211,900 | — | — |
| 2025-07-11 | $29.97 | $55.79 | 95,400 | — | — |
| 2025-07-10 | $30.37 | $56.54 | 89,700 | — | — |
| 2025-07-09 | $30.40 | $56.59 | 55,400 | — | — |
| 2025-07-08 | $30.31 | $56.43 | 108,100 | — | — |
| 2025-07-07 | $30.64 | $57.04 | 89,200 | — | — |
| 2025-07-03 | $31.29 | $58.25 | 63,100 | — | — |
| 2025-07-02 | $30.94 | $57.60 | 130,900 | — | — |
| 2025-07-01 | $30.65 | $57.06 | 100,200 | — | — |
| 2025-06-30 | $30.02 | $55.63 | 241,600 | — | — |
| 2025-06-27 | $29.83 | $55.27 | 234,700 | — | — |
| 2025-06-26 | $30.14 | $55.85 | 162,200 | — | — |
| 2025-06-25 | $29.53 | $54.72 | 127,400 | — | — |
| 2025-06-24 | $29.60 | $54.85 | 279,800 | — | — |
| 2025-06-23 | $30.03 | $55.64 | 278,500 | — | — |
| 2025-06-20 | $29.12 | $53.96 | 422,600 | — | — |
| 2025-06-18 | $29.32 | $54.33 | 254,400 | — | — |
| 2025-06-17 | $28.57 | $52.94 | 291,100 | — | — |
| 2025-06-16 | $29.03 | $53.79 | 133,500 | — | — |
| 2025-06-13 | $28.18 | $52.22 | 104,300 | — | — |
| 2025-06-12 | $28.24 | $52.33 | 93,300 | — | — |
| 2025-06-11 | $28.20 | $52.25 | 87,500 | — | — |
| 2025-06-10 | $28.36 | $52.55 | 163,500 | — | — |
| 2025-06-09 | $28.31 | $52.46 | 175,800 | — | — |
| 2025-06-06 | $27.22 | $50.44 | 60,600 | — | — |
| 2025-06-05 | $27.17 | $50.34 | 89,400 | — | — |
| 2025-06-04 | $27.13 | $50.27 | 55,200 | — | — |
| 2025-06-03 | $27.53 | $51.01 | 99,400 | — | — |
| 2025-06-02 | $27.18 | $50.36 | 88,900 | — | — |
| 2025-05-30 | $27.03 | $50.09 | 190,100 | — | — |
| 2025-05-29 | $27.17 | $50.34 | 99,800 | — | — |
| 2025-05-28 | $26.86 | $49.77 | 91,500 | — | — |
| 2025-05-27 | $27.37 | $50.72 | 122,000 | — | — |
| 2025-05-23 | $26.79 | $49.64 | 92,300 | — | — |
| 2025-05-22 | $26.49 | $49.08 | 103,600 | — | — |
| 2025-05-21 | $26.65 | $49.38 | 106,600 | — | — |
| 2025-05-20 | $26.48 | $49.07 | 158,200 | — | — |
| 2025-05-19 | $26.94 | $49.92 | 101,000 | — | — |
| 2025-05-16 | $26.50 | $49.10 | 118,100 | — | — |
| 2025-05-15 | $26.06 | $48.29 | 156,400 | — | — |
| 2025-05-14 | $25.47 | $47.19 | 203,400 | — | — |
| 2025-05-13 | $24.86 | $46.06 | 249,800 | — | — |
| 2025-05-12 | $23.58 | $43.69 | 150,500 | — | — |
| 2025-05-09 | $23.44 | $43.43 | 105,600 | — | — |
| 2025-05-08 | $23.34 | $43.25 | 96,400 | — | — |
| 2025-05-07 | $22.81 | $42.27 | 98,100 | — | — |
| 2025-05-06 | $23.26 | $43.10 | 99,900 | — | — |
| 2025-05-05 | $23.11 | $42.82 | 95,400 | — | — |
| 2025-05-02 | $23.17 | $42.93 | 92,000 | — | — |
| 2025-05-01 | $23.14 | $42.88 | 110,500 | — | — |
| 2025-04-30 | $23.24 | $43.06 | 126,800 | — | — |
| 2025-04-29 | $23.71 | $43.93 | 147,800 | — | — |
| 2025-04-28 | $23.28 | $43.14 | 85,900 | — | — |
| 2025-04-25 | $23.62 | $43.77 | 57,100 | — | — |
| 2025-04-24 | $23.89 | $44.27 | 152,700 | — | — |
| 2025-04-23 | $24.10 | $44.66 | 70,200 | — | — |
| 2025-04-22 | $24.34 | $45.10 | 75,900 | — | — |
| 2025-04-21 | $23.69 | $43.90 | 97,100 | — | — |
| 2025-04-17 | $24.23 | $44.90 | 109,000 | — | — |
| 2025-04-16 | $23.83 | $44.16 | 103,500 | — | — |
| 2025-04-15 | $24.03 | $44.53 | 109,900 | — | — |
| 2025-04-14 | $23.97 | $44.42 | 150,000 | — | — |
| 2025-04-11 | $23.97 | $44.42 | 114,100 | — | — |
| 2025-04-10 | $23.60 | $43.73 | 136,400 | — | — |
| 2025-04-09 | $23.66 | $43.84 | 256,900 | — | — |
| 2025-04-08 | $23.76 | $44.03 | 176,100 | — | — |
| 2025-04-07 | $23.38 | $43.32 | 183,500 | — | — |
| 2025-04-04 | $24.05 | $44.56 | 315,900 | — | — |
| 2025-04-03 | $24.39 | $45.19 | 113,100 | — | — |
| 2025-04-02 | $24.38 | $45.17 | 98,000 | — | — |
| 2025-04-01 | $24.44 | $45.29 | 133,000 | — | — |
| 2025-03-31 | $24.49 | $45.17 | 263,100 | — | — |
| 2025-03-28 | $24.45 | $45.10 | 182,100 | — | — |
| 2025-03-27 | $24.14 | $44.53 | 176,800 | — | — |
| 2025-03-26 | $24.28 | $44.79 | 161,100 | — | — |
| 2025-03-25 | $24.25 | $44.73 | 236,400 | — | — |
| 2025-03-24 | $23.77 | $43.85 | 357,200 | — | — |
| 2025-03-21 | $26.50 | $48.88 | 927,900 | — | — |
| 2025-03-20 | $27.60 | $50.91 | 232,500 | — | — |
| 2025-03-19 | $27.81 | $51.30 | 158,500 | — | — |
| 2025-03-18 | $27.15 | $50.08 | 269,800 | — | — |
| 2025-03-17 | $29.10 | $53.68 | 127,500 | — | — |
| 2025-03-14 | $29.18 | $53.83 | 135,000 | — | — |
| 2025-03-13 | $28.38 | $52.35 | 84,400 | — | — |
| 2025-03-12 | $28.09 | $51.82 | 88,800 | — | — |
| 2025-03-11 | $28.18 | $51.98 | 155,100 | — | — |
| 2025-03-10 | $27.77 | $51.23 | 84,300 | — | — |
| 2025-03-07 | $27.82 | $51.32 | 71,300 | — | — |
| 2025-03-06 | $27.17 | $50.12 | 53,900 | — | — |
| 2025-03-05 | $27.26 | $50.28 | 181,200 | — | — |
| 2025-03-04 | $27.00 | $49.80 | 98,300 | — | — |
| 2025-03-03 | $27.30 | $50.36 | 119,200 | — | — |
| 2025-02-28 | $27.07 | $49.93 | 68,300 | — | — |
| 2025-02-27 | $27.32 | $50.40 | 85,900 | — | — |
| 2025-02-26 | $27.54 | $50.80 | 88,300 | — | — |
| 2025-02-25 | $27.58 | $50.87 | 142,200 | — | — |
| 2025-02-24 | $27.13 | $50.04 | 152,300 | — | — |
| 2025-02-21 | $27.53 | $50.78 | 147,500 | — | — |
| 2025-02-20 | $27.37 | $50.49 | 65,300 | — | — |
| 2025-02-19 | $27.42 | $50.58 | 86,300 | — | — |
| 2025-02-18 | $27.98 | $51.61 | 184,200 | — | — |
| 2025-02-14 | $27.07 | $49.93 | 84,400 | — | — |
| 2025-02-13 | $26.65 | $49.16 | 41,000 | — | — |
| 2025-02-12 | $26.43 | $48.75 | 50,100 | — | — |
| 2025-02-11 | $26.76 | $49.36 | 32,300 | — | — |
| 2025-02-10 | $26.32 | $48.55 | 44,800 | — | — |
| 2025-02-07 | $26.44 | $48.77 | 45,000 | — | — |
| 2025-02-06 | $26.88 | $49.58 | 50,200 | — | — |
| 2025-02-05 | $26.92 | $49.66 | 60,400 | — | — |
| 2025-02-04 | $26.64 | $49.14 | 82,400 | — | — |
| 2025-02-03 | $26.77 | $49.38 | 84,200 | — | — |
| 2025-01-31 | $26.18 | $48.29 | 71,900 | — | — |
| 2025-01-30 | $26.29 | $48.50 | 54,200 | — | — |
| 2025-01-29 | $26.03 | $48.02 | 50,300 | — | — |
| 2025-01-28 | $26.37 | $48.64 | 61,000 | — | — |
| 2025-01-27 | $26.62 | $49.10 | 87,100 | — | — |
| 2025-01-24 | $25.78 | $47.55 | 43,700 | — | — |
| 2025-01-23 | $26.19 | $48.31 | 76,200 | — | — |
| 2025-01-22 | $26.12 | $48.18 | 107,800 | — | — |
| 2025-01-21 | $26.64 | $49.14 | 182,500 | — | — |
| 2025-01-17 | $26.39 | $48.68 | 60,400 | — | — |
| 2025-01-16 | $26.43 | $48.75 | 41,900 | — | — |
| 2025-01-15 | $26.19 | $48.31 | 45,600 | — | — |
| 2025-01-14 | $25.99 | $47.94 | 78,900 | — | — |
| 2025-01-13 | $25.52 | $47.07 | 59,100 | — | — |
| 2025-01-10 | $25.29 | $46.65 | 79,000 | — | — |
| 2025-01-08 | $25.73 | $47.46 | 94,700 | — | — |
| 2025-01-07 | $25.30 | $46.67 | 57,900 | — | — |
| 2025-01-06 | $25.82 | $47.63 | 78,100 | — | — |
| 2025-01-03 | $26.11 | $48.16 | 70,800 | — | — |
| 2025-01-02 | $25.84 | $47.67 | 67,900 | — | — |