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
- 2006-10-30 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 | $37.61 | $37.61 | 106,100 | — | — |
| 2025-12-30 | $38.31 | $38.31 | 26,300 | — | — |
| 2025-12-29 | $37.96 | $37.96 | 59,000 | — | — |
| 2025-12-26 | $38.86 | $38.86 | 13,800 | — | — |
| 2025-12-24 | $38.30 | $38.30 | 36,700 | — | — |
| 2025-12-23 | $38.31 | $38.31 | 96,300 | — | — |
| 2025-12-22 | $37.70 | $37.70 | 40,300 | — | — |
| 2025-12-19 | $37.21 | $37.21 | 14,800 | — | — |
| 2025-12-18 | $36.96 | $36.96 | 34,300 | — | — |
| 2025-12-17 | $37.31 | $37.31 | 22,600 | — | — |
| 2025-12-16 | $36.81 | $36.81 | 105,600 | — | — |
| 2025-12-15 | $37.20 | $37.20 | 30,000 | — | — |
| 2025-12-12 | $37.34 | $37.34 | 148,900 | — | — |
| 2025-12-11 | $37.84 | $37.84 | 182,000 | — | — |
| 2025-12-10 | $37.74 | $37.74 | 40,000 | — | — |
| 2025-12-09 | $37.50 | $37.50 | 53,200 | — | — |
| 2025-12-08 | $37.75 | $37.75 | 77,500 | — | — |
| 2025-12-05 | $38.43 | $38.43 | 32,200 | — | — |
| 2025-12-04 | $38.09 | $38.09 | 40,600 | — | — |
| 2025-12-03 | $37.99 | $37.99 | 31,700 | — | — |
| 2025-12-02 | $37.82 | $37.82 | 27,100 | — | — |
| 2025-12-01 | $38.03 | $38.03 | 91,000 | — | — |
| 2025-11-28 | $37.82 | $37.82 | 28,300 | — | — |
| 2025-11-26 | $37.15 | $37.15 | 31,400 | — | — |
| 2025-11-25 | $36.59 | $36.59 | 56,400 | — | — |
| 2025-11-24 | $36.79 | $36.79 | 37,400 | — | — |
| 2025-11-21 | $36.60 | $36.60 | 78,000 | — | — |
| 2025-11-20 | $36.68 | $36.68 | 30,300 | — | — |
| 2025-11-19 | $37.14 | $37.14 | 25,100 | — | — |
| 2025-11-18 | $37.28 | $37.28 | 49,100 | — | — |
| 2025-11-17 | $37.04 | $37.04 | 21,100 | — | — |
| 2025-11-14 | $37.15 | $37.15 | 44,000 | — | — |
| 2025-11-13 | $37.43 | $37.43 | 245,000 | — | — |
| 2025-11-12 | $37.59 | $37.59 | 54,200 | — | — |
| 2025-11-11 | $37.60 | $37.60 | 37,800 | — | — |
| 2025-11-10 | $37.24 | $37.24 | 83,800 | — | — |
| 2025-11-07 | $36.58 | $36.58 | 21,400 | — | — |
| 2025-11-06 | $36.47 | $36.47 | 45,700 | — | — |
| 2025-11-05 | $36.54 | $36.54 | 22,500 | — | — |
| 2025-11-04 | $36.50 | $36.50 | 19,300 | — | — |
| 2025-11-03 | $36.88 | $36.88 | 27,000 | — | — |
| 2025-10-31 | $36.55 | $36.55 | 27,500 | — | — |
| 2025-10-30 | $36.32 | $36.32 | 19,700 | — | — |
| 2025-10-29 | $36.08 | $36.08 | 99,300 | — | — |
| 2025-10-28 | $35.95 | $35.95 | 33,100 | — | — |
| 2025-10-27 | $36.23 | $36.23 | 28,500 | — | — |
| 2025-10-24 | $36.42 | $36.42 | 233,900 | — | — |
| 2025-10-23 | $36.60 | $36.60 | 53,600 | — | — |
| 2025-10-22 | $36.17 | $36.17 | 40,900 | — | — |
| 2025-10-21 | $35.94 | $35.94 | 22,200 | — | — |
| 2025-10-20 | $36.61 | $36.61 | 46,400 | — | — |
| 2025-10-17 | $35.87 | $35.87 | 20,800 | — | — |
| 2025-10-16 | $36.04 | $36.04 | 56,800 | — | — |
| 2025-10-15 | $35.86 | $35.86 | 15,900 | — | — |
| 2025-10-14 | $35.64 | $35.64 | 12,700 | — | — |
| 2025-10-13 | $35.80 | $35.80 | 31,300 | — | — |
| 2025-10-10 | $35.27 | $35.27 | 77,600 | — | — |
| 2025-10-09 | $35.82 | $35.82 | 15,600 | — | — |
| 2025-10-08 | $36.21 | $36.21 | 30,800 | — | — |
| 2025-10-07 | $36.07 | $36.07 | 16,300 | — | — |
| 2025-10-06 | $35.91 | $35.91 | 60,000 | — | — |
| 2025-10-03 | $35.59 | $35.59 | 39,400 | — | — |
| 2025-10-02 | $35.45 | $35.45 | 45,500 | — | — |
| 2025-10-01 | $35.61 | $35.61 | 25,400 | — | — |
| 2025-09-30 | $35.44 | $35.44 | 97,600 | — | — |
| 2025-09-29 | $35.44 | $35.44 | 17,200 | — | — |
| 2025-09-26 | $35.38 | $35.38 | 15,900 | — | — |
| 2025-09-25 | $35.36 | $35.36 | 15,300 | — | — |
| 2025-09-24 | $35.09 | $35.09 | 20,400 | — | — |
| 2025-09-23 | $34.94 | $34.94 | 14,300 | — | — |
| 2025-09-22 | $34.71 | $34.71 | 25,900 | — | — |
| 2025-09-19 | $34.68 | $34.68 | 17,800 | — | — |
| 2025-09-18 | $34.85 | $34.85 | 16,600 | — | — |
| 2025-09-17 | $35.03 | $35.03 | 16,300 | — | — |
| 2025-09-16 | $35.60 | $35.60 | 22,400 | — | — |
| 2025-09-15 | $35.32 | $35.32 | 39,100 | — | — |
| 2025-09-12 | $34.88 | $34.88 | 52,400 | — | — |
| 2025-09-11 | $34.66 | $34.66 | 20,700 | — | — |
| 2025-09-10 | $34.75 | $34.75 | 50,000 | — | — |
| 2025-09-09 | $34.64 | $34.64 | 63,100 | — | — |
| 2025-09-08 | $34.69 | $34.69 | 47,800 | — | — |
| 2025-09-05 | $34.40 | $34.40 | 20,300 | — | — |
| 2025-09-04 | $34.54 | $34.54 | 19,500 | — | — |
| 2025-09-03 | $34.71 | $34.71 | 51,500 | — | — |
| 2025-09-02 | $34.86 | $34.86 | 194,800 | — | — |
| 2025-08-29 | $34.53 | $34.53 | 45,500 | — | — |
| 2025-08-28 | $34.18 | $34.18 | 15,800 | — | — |
| 2025-08-27 | $33.96 | $33.96 | 46,900 | — | — |
| 2025-08-26 | $33.94 | $33.94 | 43,300 | — | — |
| 2025-08-25 | $34.04 | $34.04 | 31,500 | — | — |
| 2025-08-22 | $34.03 | $34.03 | 24,600 | — | — |
| 2025-08-21 | $33.85 | $33.85 | 60,500 | — | — |
| 2025-08-20 | $33.51 | $33.51 | 18,100 | — | — |
| 2025-08-19 | $33.23 | $33.23 | 52,000 | — | — |
| 2025-08-18 | $33.54 | $33.54 | 31,100 | — | — |
| 2025-08-15 | $33.57 | $33.57 | 32,200 | — | — |
| 2025-08-14 | $33.44 | $33.44 | 58,300 | — | — |
| 2025-08-13 | $33.50 | $33.50 | 18,400 | — | — |
| 2025-08-12 | $33.44 | $33.44 | 18,500 | — | — |
| 2025-08-11 | $33.58 | $33.58 | 29,900 | — | — |
| 2025-08-08 | $33.58 | $33.58 | 37,400 | — | — |
| 2025-08-07 | $33.64 | $33.64 | 35,400 | — | — |
| 2025-08-06 | $33.51 | $33.51 | 88,800 | — | — |
| 2025-08-05 | $33.44 | $33.44 | 27,900 | — | — |
| 2025-08-04 | $33.54 | $33.54 | 33,900 | — | — |
| 2025-08-01 | $33.61 | $33.61 | 384,100 | — | — |
| 2025-07-31 | $33.76 | $33.76 | 72,700 | — | — |
| 2025-07-30 | $33.96 | $33.96 | 121,100 | — | — |
| 2025-07-29 | $34.83 | $34.83 | 31,200 | — | — |
| 2025-07-28 | $34.60 | $34.60 | 25,700 | — | — |
| 2025-07-25 | $34.59 | $34.59 | 193,800 | — | — |
| 2025-07-24 | $34.98 | $34.98 | 71,800 | — | — |
| 2025-07-23 | $34.97 | $34.97 | 21,200 | — | — |
| 2025-07-22 | $35.12 | $35.12 | 14,700 | — | — |
| 2025-07-21 | $35.07 | $35.07 | 17,600 | — | — |
| 2025-07-18 | $35.26 | $35.26 | 31,000 | — | — |
| 2025-07-17 | $35.02 | $35.02 | 24,300 | — | — |
| 2025-07-16 | $34.83 | $34.83 | 11,500 | — | — |
| 2025-07-15 | $34.65 | $34.65 | 19,400 | — | — |
| 2025-07-14 | $34.63 | $34.63 | 30,900 | — | — |
| 2025-07-11 | $34.82 | $34.82 | 80,400 | — | — |
| 2025-07-10 | $34.52 | $34.52 | 25,900 | — | — |
| 2025-07-09 | $34.35 | $34.35 | 40,800 | — | — |
| 2025-07-08 | $34.43 | $34.43 | 107,200 | — | — |
| 2025-07-07 | $34.26 | $34.26 | 33,600 | — | — |
| 2025-07-03 | $34.55 | $34.55 | 18,400 | — | — |
| 2025-07-02 | $34.61 | $34.61 | 132,000 | — | — |
| 2025-07-01 | $34.02 | $34.02 | 134,900 | — | — |
| 2025-06-30 | $33.98 | $33.98 | 59,800 | — | — |
| 2025-06-27 | $34.24 | $34.24 | 70,200 | — | — |
| 2025-06-26 | $34.18 | $34.18 | 1,331,400 | — | — |
| 2025-06-25 | $34.09 | $34.09 | 25,200 | — | — |
| 2025-06-24 | $34.24 | $34.24 | 59,800 | — | — |
| 2025-06-23 | $34.97 | $34.97 | 64,200 | — | — |
| 2025-06-20 | $35.81 | $35.81 | 13,900 | — | — |
| 2025-06-18 | $35.93 | $35.93 | 36,400 | — | — |
| 2025-06-17 | $35.77 | $35.77 | 31,100 | — | — |
| 2025-06-16 | $35.27 | $35.27 | 316,900 | — | — |
| 2025-06-13 | $35.15 | $35.15 | 56,700 | — | — |
| 2025-06-12 | $34.44 | $34.44 | 14,200 | — | — |
| 2025-06-11 | $34.37 | $34.37 | 46,800 | — | — |
| 2025-06-10 | $34.16 | $34.16 | 101,100 | — | — |
| 2025-06-09 | $34.35 | $34.35 | 14,100 | — | — |
| 2025-06-06 | $34.36 | $34.36 | 25,900 | — | — |
| 2025-06-05 | $34.14 | $34.14 | 26,400 | — | — |
| 2025-06-04 | $34.04 | $34.04 | 41,300 | — | — |
| 2025-06-03 | $33.99 | $33.99 | 42,200 | — | — |
| 2025-06-02 | $33.96 | $33.96 | 46,800 | — | — |
| 2025-05-30 | $33.08 | $33.08 | 30,000 | — | — |
| 2025-05-29 | $33.38 | $33.38 | 26,100 | — | — |
| 2025-05-28 | $33.42 | $33.42 | 43,800 | — | — |
| 2025-05-27 | $33.84 | $33.84 | 17,300 | — | — |
| 2025-05-23 | $34.10 | $34.10 | 21,500 | — | — |
| 2025-05-22 | $33.77 | $33.77 | 18,900 | — | — |
| 2025-05-21 | $34.00 | $34.00 | 24,200 | — | — |
| 2025-05-20 | $33.96 | $33.96 | 47,800 | — | — |
| 2025-05-19 | $33.33 | $33.33 | 57,300 | — | — |
| 2025-05-16 | $33.36 | $33.36 | 17,600 | — | — |
| 2025-05-15 | $33.70 | $33.70 | 26,700 | — | — |
| 2025-05-14 | $33.87 | $33.87 | 42,100 | — | — |
| 2025-05-13 | $34.24 | $34.24 | 29,900 | — | — |
| 2025-05-12 | $33.93 | $33.93 | 97,700 | — | — |
| 2025-05-09 | $34.04 | $34.04 | 17,800 | — | — |
| 2025-05-08 | $33.63 | $33.63 | 118,800 | — | — |
| 2025-05-07 | $33.49 | $33.49 | 24,800 | — | — |
| 2025-05-06 | $33.87 | $33.87 | 21,600 | — | — |
| 2025-05-05 | $33.49 | $33.49 | 30,300 | — | — |
| 2025-05-02 | $33.62 | $33.62 | 82,300 | — | — |
| 2025-05-01 | $33.28 | $33.28 | 79,200 | — | — |
| 2025-04-30 | $33.28 | $33.28 | 259,500 | — | — |
| 2025-04-29 | $33.79 | $33.79 | 41,200 | — | — |
| 2025-04-28 | $34.17 | $34.17 | 40,300 | — | — |
| 2025-04-25 | $34.02 | $34.02 | 17,100 | — | — |
| 2025-04-24 | $34.10 | $34.10 | 45,800 | — | — |
| 2025-04-23 | $33.74 | $33.74 | 56,300 | — | — |
| 2025-04-22 | $33.89 | $33.89 | 28,900 | — | — |
| 2025-04-21 | $33.88 | $33.88 | 27,600 | — | — |
| 2025-04-17 | $34.03 | $34.03 | 39,800 | — | — |
| 2025-04-16 | $33.86 | $33.86 | 46,600 | — | — |
| 2025-04-15 | $33.35 | $33.35 | 47,200 | — | — |
| 2025-04-14 | $33.38 | $33.38 | 31,700 | — | — |
| 2025-04-11 | $33.52 | $33.52 | 56,400 | — | — |
| 2025-04-10 | $32.82 | $32.82 | 133,300 | — | — |
| 2025-04-09 | $33.11 | $33.11 | 244,600 | — | — |
| 2025-04-08 | $31.75 | $31.75 | 113,200 | — | — |
| 2025-04-07 | $32.29 | $32.29 | 109,800 | — | — |
| 2025-04-04 | $32.93 | $32.93 | 239,000 | — | — |
| 2025-04-03 | $34.48 | $34.48 | 79,900 | — | — |
| 2025-04-02 | $35.53 | $35.53 | 114,800 | — | — |
| 2025-04-01 | $35.37 | $35.37 | 224,200 | — | — |
| 2025-03-31 | $35.31 | $35.31 | 66,700 | — | — |
| 2025-03-28 | $35.01 | $35.01 | 136,500 | — | — |
| 2025-03-27 | $34.95 | $34.95 | 34,500 | — | — |
| 2025-03-26 | $34.79 | $34.79 | 33,000 | — | — |
| 2025-03-25 | $34.84 | $34.84 | 34,600 | — | — |
| 2025-03-24 | $34.76 | $34.76 | 25,300 | — | — |
| 2025-03-21 | $34.79 | $34.79 | 11,700 | — | — |
| 2025-03-20 | $35.02 | $35.02 | 39,600 | — | — |
| 2025-03-19 | $35.13 | $35.13 | 40,300 | — | — |
| 2025-03-18 | $34.88 | $34.88 | 54,700 | — | — |
| 2025-03-17 | $34.87 | $34.87 | 58,900 | — | — |
| 2025-03-14 | $34.63 | $34.63 | 38,400 | — | — |
| 2025-03-13 | $34.59 | $34.59 | 62,800 | — | — |
| 2025-03-12 | $34.48 | $34.48 | 35,100 | — | — |
| 2025-03-11 | $34.61 | $34.61 | 51,700 | — | — |
| 2025-03-10 | $34.47 | $34.47 | 77,300 | — | — |
| 2025-03-07 | $34.59 | $34.59 | 19,800 | — | — |
| 2025-03-06 | $34.42 | $34.42 | 42,200 | — | — |
| 2025-03-05 | $34.53 | $34.53 | 55,400 | — | — |
| 2025-03-04 | $34.22 | $34.22 | 259,800 | — | — |
| 2025-03-03 | $34.02 | $34.02 | 228,000 | — | — |
| 2025-02-28 | $33.91 | $33.91 | 97,600 | — | — |
| 2025-02-27 | $34.26 | $34.26 | 32,100 | — | — |
| 2025-02-26 | $34.51 | $34.51 | 24,400 | — | — |
| 2025-02-25 | $34.74 | $34.74 | 28,900 | — | — |
| 2025-02-24 | $35.00 | $35.00 | 100,600 | — | — |
| 2025-02-21 | $35.28 | $35.28 | 35,500 | — | — |
| 2025-02-20 | $35.63 | $35.63 | 44,900 | — | — |
| 2025-02-19 | $35.71 | $35.71 | 66,000 | — | — |
| 2025-02-18 | $35.45 | $35.45 | 44,900 | — | — |
| 2025-02-14 | $34.91 | $34.91 | 50,100 | — | — |
| 2025-02-13 | $34.99 | $34.99 | 48,900 | — | — |
| 2025-02-12 | $34.69 | $34.69 | 54,700 | — | — |
| 2025-02-11 | $34.80 | $34.80 | 65,000 | — | — |
| 2025-02-10 | $34.79 | $34.79 | 35,100 | — | — |
| 2025-02-07 | $34.30 | $34.30 | 166,700 | — | — |
| 2025-02-06 | $34.29 | $34.29 | 67,800 | — | — |
| 2025-02-05 | $34.21 | $34.21 | 52,300 | — | — |
| 2025-02-04 | $34.18 | $34.18 | 116,800 | — | — |
| 2025-02-03 | $34.04 | $34.04 | 47,300 | — | — |
| 2025-01-31 | $33.59 | $33.59 | 76,400 | — | — |
| 2025-01-30 | $33.72 | $33.72 | 88,700 | — | — |
| 2025-01-29 | $33.65 | $33.65 | 238,300 | — | — |
| 2025-01-28 | $33.36 | $33.36 | 52,500 | — | — |
| 2025-01-27 | $33.32 | $33.32 | 301,100 | — | — |
| 2025-01-24 | $33.84 | $33.84 | 63,500 | — | — |
| 2025-01-23 | $33.91 | $33.91 | 69,800 | — | — |
| 2025-01-22 | $33.97 | $33.97 | 98,500 | — | — |
| 2025-01-21 | $33.92 | $33.92 | 98,900 | — | — |
| 2025-01-17 | $33.92 | $33.92 | 182,800 | — | — |
| 2025-01-16 | $34.20 | $34.20 | 137,900 | — | — |
| 2025-01-15 | $34.25 | $34.25 | 88,900 | — | — |
| 2025-01-14 | $33.66 | $33.66 | 38,400 | — | — |
| 2025-01-13 | $33.70 | $33.70 | 207,900 | — | — |
| 2025-01-10 | $33.53 | $33.53 | 93,000 | — | — |
| 2025-01-08 | $32.42 | $32.42 | 77,800 | — | — |
| 2025-01-07 | $32.33 | $32.33 | 62,100 | — | — |
| 2025-01-06 | $32.23 | $32.23 | 40,200 | — | — |
| 2025-01-03 | $32.00 | $32.00 | 38,300 | — | — |
| 2025-01-02 | $32.38 | $32.38 | 73,100 | — | — |