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
- 1995-11-28 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 | $37.94 | $179.65 | 71,100 | — | — |
| 2025-12-30 | $38.12 | $180.50 | 136,500 | — | — |
| 2025-12-29 | $37.75 | $178.75 | 134,300 | — | — |
| 2025-12-26 | $37.77 | $178.84 | 127,800 | — | — |
| 2025-12-24 | $37.83 | $179.13 | 75,000 | — | — |
| 2025-12-23 | $37.82 | $179.08 | 122,900 | — | — |
| 2025-12-22 | $37.78 | $178.89 | 180,500 | — | — |
| 2025-12-19 | $37.25 | $176.38 | 353,100 | — | — |
| 2025-12-18 | $36.65 | $173.54 | 171,100 | — | — |
| 2025-12-17 | $36.92 | $174.82 | 164,100 | — | — |
| 2025-12-16 | $36.50 | $172.83 | 203,700 | — | — |
| 2025-12-15 | $37.53 | $177.70 | 140,300 | — | — |
| 2025-12-12 | $37.60 | $178.04 | 128,400 | — | — |
| 2025-12-11 | $37.39 | $177.04 | 294,700 | — | — |
| 2025-12-10 | $37.61 | $178.08 | 143,900 | — | — |
| 2025-12-09 | $37.46 | $177.37 | 137,400 | — | — |
| 2025-12-08 | $37.25 | $176.38 | 180,500 | — | — |
| 2025-12-05 | $37.21 | $176.19 | 228,800 | — | — |
| 2025-12-04 | $38.07 | $180.26 | 119,900 | — | — |
| 2025-12-03 | $38.27 | $181.21 | 193,800 | — | — |
| 2025-12-02 | $37.59 | $177.99 | 245,600 | — | — |
| 2025-12-01 | $37.57 | $177.89 | 284,500 | — | — |
| 2025-11-28 | $37.42 | $177.18 | 128,400 | — | — |
| 2025-11-26 | $37.11 | $175.72 | 280,700 | — | — |
| 2025-11-25 | $36.53 | $172.97 | 364,900 | — | — |
| 2025-11-24 | $36.95 | $174.96 | 248,500 | — | — |
| 2025-11-21 | $37.30 | $176.62 | 314,500 | — | — |
| 2025-11-20 | $37.33 | $176.76 | 342,100 | — | — |
| 2025-11-19 | $37.51 | $177.61 | 240,500 | — | — |
| 2025-11-18 | $37.99 | $179.88 | 218,000 | — | — |
| 2025-11-17 | $38.20 | $180.88 | 336,500 | — | — |
| 2025-11-14 | $38.22 | $180.97 | 203,500 | — | — |
| 2025-11-13 | $38.08 | $180.31 | 140,800 | — | — |
| 2025-11-12 | $38.00 | $179.93 | 157,400 | — | — |
| 2025-11-11 | $38.19 | $180.83 | 214,700 | — | — |
| 2025-11-10 | $37.63 | $178.18 | 261,000 | — | — |
| 2025-11-07 | $37.06 | $175.48 | 193,000 | — | — |
| 2025-11-06 | $36.82 | $174.34 | 212,700 | — | — |
| 2025-11-05 | $36.50 | $172.83 | 305,800 | — | — |
| 2025-11-04 | $36.32 | $171.98 | 203,900 | — | — |
| 2025-11-03 | $36.63 | $173.44 | 383,100 | — | — |
| 2025-10-31 | $36.91 | $174.77 | 671,600 | — | — |
| 2025-10-30 | $36.67 | $173.63 | 509,700 | — | — |
| 2025-10-29 | $37.14 | $175.86 | 298,300 | — | — |
| 2025-10-28 | $37.12 | $175.76 | 199,300 | — | — |
| 2025-10-27 | $37.06 | $175.48 | 176,000 | — | — |
| 2025-10-24 | $36.81 | $174.30 | 399,300 | — | — |
| 2025-10-23 | $36.20 | $171.41 | 237,200 | — | — |
| 2025-10-22 | $35.43 | $167.76 | 316,000 | — | — |
| 2025-10-21 | $34.59 | $163.78 | 164,300 | — | — |
| 2025-10-20 | $34.80 | $164.78 | 172,400 | — | — |
| 2025-10-17 | $34.80 | $164.78 | 251,500 | — | — |
| 2025-10-16 | $34.20 | $161.94 | 247,100 | — | — |
| 2025-10-15 | $34.30 | $162.41 | 221,600 | — | — |
| 2025-10-14 | $34.03 | $161.13 | 240,300 | — | — |
| 2025-10-13 | $34.59 | $163.78 | 205,700 | — | — |
| 2025-10-10 | $34.40 | $162.88 | 220,700 | — | — |
| 2025-10-09 | $35.41 | $167.67 | 175,600 | — | — |
| 2025-10-08 | $35.54 | $168.28 | 172,600 | — | — |
| 2025-10-07 | $35.50 | $168.09 | 214,900 | — | — |
| 2025-10-06 | $35.36 | $167.43 | 169,400 | — | — |
| 2025-10-03 | $35.06 | $166.01 | 201,900 | — | — |
| 2025-10-02 | $34.73 | $164.45 | 328,800 | — | — |
| 2025-10-01 | $35.06 | $166.01 | 355,100 | — | — |
| 2025-09-30 | $34.95 | $165.49 | 201,600 | — | — |
| 2025-09-29 | $35.41 | $167.67 | 184,700 | — | — |
| 2025-09-26 | $35.85 | $169.75 | 219,500 | — | — |
| 2025-09-25 | $35.60 | $168.57 | 301,600 | — | — |
| 2025-09-24 | $35.49 | $168.05 | 266,000 | — | — |
| 2025-09-23 | $35.05 | $165.96 | 236,400 | — | — |
| 2025-09-22 | $35.03 | $165.87 | 244,400 | — | — |
| 2025-09-19 | $34.73 | $164.45 | 187,300 | — | — |
| 2025-09-18 | $35.07 | $166.06 | 197,700 | — | — |
| 2025-09-17 | $35.06 | $166.01 | 274,300 | — | — |
| 2025-09-16 | $35.55 | $168.33 | 190,500 | — | — |
| 2025-09-15 | $35.01 | $165.77 | 172,200 | — | — |
| 2025-09-12 | $34.87 | $165.11 | 211,700 | — | — |
| 2025-09-11 | $35.03 | $165.87 | 156,400 | — | — |
| 2025-09-10 | $35.30 | $167.15 | 158,900 | — | — |
| 2025-09-09 | $34.90 | $165.25 | 200,100 | — | — |
| 2025-09-08 | $34.66 | $164.12 | 230,400 | — | — |
| 2025-09-05 | $34.18 | $161.84 | 314,400 | — | — |
| 2025-09-04 | $34.87 | $165.11 | 360,000 | — | — |
| 2025-09-03 | $34.69 | $164.26 | 332,000 | — | — |
| 2025-09-02 | $35.47 | $167.95 | 471,200 | — | — |
| 2025-08-29 | $35.77 | $169.37 | 186,300 | — | — |
| 2025-08-28 | $35.69 | $168.99 | 212,900 | — | — |
| 2025-08-27 | $35.51 | $168.14 | 207,800 | — | — |
| 2025-08-26 | $35.47 | $167.95 | 175,600 | — | — |
| 2025-08-25 | $35.59 | $168.52 | 245,200 | — | — |
| 2025-08-22 | $35.93 | $170.13 | 301,100 | — | — |
| 2025-08-21 | $35.45 | $167.86 | 251,400 | — | — |
| 2025-08-20 | $35.22 | $166.77 | 192,700 | — | — |
| 2025-08-19 | $34.84 | $164.97 | 186,100 | — | — |
| 2025-08-18 | $34.94 | $165.44 | 212,700 | — | — |
| 2025-08-15 | $35.21 | $166.72 | 257,100 | — | — |
| 2025-08-14 | $35.19 | $166.62 | 182,700 | — | — |
| 2025-08-13 | $35.20 | $166.67 | 310,000 | — | — |
| 2025-08-12 | $34.69 | $164.26 | 255,700 | — | — |
| 2025-08-11 | $34.35 | $162.65 | 148,600 | — | — |
| 2025-08-08 | $34.64 | $164.02 | 175,000 | — | — |
| 2025-08-07 | $34.45 | $163.12 | 203,800 | — | — |
| 2025-08-06 | $34.52 | $163.45 | 193,600 | — | — |
| 2025-08-05 | $34.25 | $162.17 | 167,300 | — | — |
| 2025-08-04 | $33.97 | $160.85 | 297,400 | — | — |
| 2025-08-01 | $33.97 | $160.85 | 186,800 | — | — |
| 2025-07-31 | $34.04 | $161.18 | 290,800 | — | — |
| 2025-07-30 | $34.06 | $161.27 | 358,900 | — | — |
| 2025-07-29 | $34.60 | $163.83 | 362,800 | — | — |
| 2025-07-28 | $34.30 | $162.41 | 256,600 | — | — |
| 2025-07-25 | $34.69 | $164.26 | 387,700 | — | — |
| 2025-07-24 | $33.99 | $160.94 | 185,900 | — | — |
| 2025-07-23 | $34.01 | $161.04 | 218,000 | — | — |
| 2025-07-22 | $33.50 | $158.62 | 237,300 | — | — |
| 2025-07-21 | $33.02 | $156.35 | 171,800 | — | — |
| 2025-07-18 | $32.93 | $155.92 | 220,200 | — | — |
| 2025-07-17 | $33.00 | $156.26 | 301,700 | — | — |
| 2025-07-16 | $33.25 | $157.44 | 243,600 | — | — |
| 2025-07-15 | $32.96 | $156.07 | 256,200 | — | — |
| 2025-07-14 | $33.11 | $156.78 | 203,400 | — | — |
| 2025-07-11 | $33.46 | $158.43 | 182,000 | — | — |
| 2025-07-10 | $33.45 | $158.39 | 209,700 | — | — |
| 2025-07-09 | $33.50 | $158.62 | 216,500 | — | — |
| 2025-07-08 | $33.24 | $157.39 | 266,000 | — | — |
| 2025-07-07 | $32.55 | $154.12 | 259,300 | — | — |
| 2025-07-03 | $32.79 | $155.26 | 307,900 | — | — |
| 2025-07-02 | $33.35 | $157.91 | 243,600 | — | — |
| 2025-07-01 | $32.72 | $154.93 | 212,500 | — | — |
| 2025-06-30 | $32.42 | $153.51 | 479,700 | — | — |
| 2025-06-27 | $32.49 | $153.84 | 258,500 | — | — |
| 2025-06-26 | $32.16 | $152.28 | 235,400 | — | — |
| 2025-06-25 | $31.95 | $151.28 | 273,500 | — | — |
| 2025-06-24 | $31.97 | $151.38 | 561,100 | — | — |
| 2025-06-23 | $32.29 | $152.89 | 459,600 | — | — |
| 2025-06-20 | $32.93 | $155.92 | 644,900 | — | — |
| 2025-06-18 | $32.67 | $154.69 | 386,100 | — | — |
| 2025-06-17 | $32.73 | $154.98 | 322,600 | — | — |
| 2025-06-16 | $32.41 | $153.46 | 363,900 | — | — |
| 2025-06-13 | $32.59 | $154.31 | 446,600 | — | — |
| 2025-06-12 | $32.26 | $152.75 | 326,700 | — | — |
| 2025-06-11 | $31.74 | $150.29 | 362,000 | — | — |
| 2025-06-10 | $31.06 | $147.07 | 331,800 | — | — |
| 2025-06-09 | $30.64 | $145.08 | 234,600 | — | — |
| 2025-06-06 | $30.46 | $144.23 | 264,600 | — | — |
| 2025-06-05 | $30.33 | $143.61 | 308,600 | — | — |
| 2025-06-04 | $30.10 | $142.52 | 253,600 | — | — |
| 2025-06-03 | $30.21 | $143.04 | 269,400 | — | — |
| 2025-06-02 | $30.38 | $143.85 | 316,700 | — | — |
| 2025-05-30 | $29.56 | $139.97 | 319,500 | — | — |
| 2025-05-29 | $29.48 | $139.59 | 172,600 | — | — |
| 2025-05-28 | $29.29 | $138.69 | 221,400 | — | — |
| 2025-05-27 | $29.61 | $140.20 | 217,000 | — | — |
| 2025-05-23 | $29.10 | $137.79 | 178,900 | — | — |
| 2025-05-22 | $29.11 | $137.84 | 271,000 | — | — |
| 2025-05-21 | $29.44 | $139.40 | 252,200 | — | — |
| 2025-05-20 | $29.62 | $140.25 | 275,400 | — | — |
| 2025-05-19 | $30.14 | $140.01 | 281,900 | — | — |
| 2025-05-16 | $30.17 | $140.15 | 219,700 | — | — |
| 2025-05-15 | $30.06 | $139.64 | 334,500 | — | — |
| 2025-05-14 | $30.14 | $140.01 | 317,000 | — | — |
| 2025-05-13 | $30.22 | $140.38 | 432,300 | — | — |
| 2025-05-12 | $29.56 | $137.32 | 612,200 | — | — |
| 2025-05-09 | $29.44 | $136.76 | 269,600 | — | — |
| 2025-05-08 | $28.62 | $132.95 | 370,800 | — | — |
| 2025-05-07 | $28.54 | $132.58 | 211,300 | — | — |
| 2025-05-06 | $28.74 | $133.51 | 224,900 | — | — |
| 2025-05-05 | $28.47 | $132.25 | 309,600 | — | — |
| 2025-05-02 | $28.80 | $133.78 | 249,300 | — | — |
| 2025-05-01 | $28.74 | $133.51 | 244,500 | — | — |
| 2025-04-30 | $28.41 | $131.97 | 408,900 | — | — |
| 2025-04-29 | $28.79 | $133.74 | 226,300 | — | — |
| 2025-04-28 | $29.04 | $134.90 | 339,700 | — | — |
| 2025-04-25 | $29.07 | $135.04 | 394,500 | — | — |
| 2025-04-24 | $28.86 | $134.06 | 341,100 | — | — |
| 2025-04-23 | $28.30 | $131.46 | 333,500 | — | — |
| 2025-04-22 | $28.48 | $132.30 | 350,900 | — | — |
| 2025-04-21 | $27.68 | $128.58 | 305,600 | — | — |
| 2025-04-17 | $27.87 | $129.46 | 422,800 | — | — |
| 2025-04-16 | $27.48 | $127.65 | 480,600 | — | — |
| 2025-04-15 | $26.76 | $124.31 | 450,800 | — | — |
| 2025-04-14 | $26.67 | $123.89 | 632,800 | — | — |
| 2025-04-11 | $26.44 | $122.82 | 699,000 | — | — |
| 2025-04-10 | $25.47 | $118.32 | 843,300 | — | — |
| 2025-04-09 | $26.86 | $124.77 | 1,309,800 | — | — |
| 2025-04-08 | $25.19 | $117.02 | 671,000 | — | — |
| 2025-04-07 | $26.45 | $122.87 | 774,500 | — | — |
| 2025-04-04 | $28.14 | $130.72 | 603,600 | — | — |
| 2025-04-03 | $30.07 | $139.68 | 288,700 | — | — |
| 2025-04-02 | $31.14 | $144.65 | 196,800 | — | — |
| 2025-04-01 | $31.21 | $144.98 | 179,300 | — | — |
| 2025-03-31 | $30.93 | $143.68 | 199,500 | — | — |
| 2025-03-28 | $30.96 | $143.82 | 181,700 | — | — |
| 2025-03-27 | $31.21 | $144.98 | 117,700 | — | — |
| 2025-03-26 | $30.91 | $143.59 | 610,700 | — | — |
| 2025-03-25 | $30.79 | $143.03 | 143,100 | — | — |
| 2025-03-24 | $31.05 | $141.82 | 242,800 | — | — |
| 2025-03-21 | $31.17 | $142.37 | 220,100 | — | — |
| 2025-03-20 | $31.47 | $143.74 | 161,400 | — | — |
| 2025-03-19 | $31.32 | $143.05 | 302,600 | — | — |
| 2025-03-18 | $31.02 | $141.68 | 183,400 | — | — |
| 2025-03-17 | $30.63 | $139.90 | 272,000 | — | — |
| 2025-03-14 | $29.98 | $136.93 | 316,300 | — | — |
| 2025-03-13 | $29.58 | $135.11 | 249,300 | — | — |
| 2025-03-12 | $29.87 | $136.43 | 263,300 | — | — |
| 2025-03-11 | $29.79 | $136.07 | 377,800 | — | — |
| 2025-03-10 | $29.64 | $135.38 | 307,000 | — | — |
| 2025-03-07 | $29.45 | $134.51 | 356,500 | — | — |
| 2025-03-06 | $28.61 | $130.68 | 347,400 | — | — |
| 2025-03-05 | $28.48 | $130.08 | 276,700 | — | — |
| 2025-03-04 | $28.11 | $128.39 | 319,600 | — | — |
| 2025-03-03 | $28.55 | $130.40 | 440,800 | — | — |
| 2025-02-28 | $28.97 | $132.32 | 366,000 | — | — |
| 2025-02-27 | $29.21 | $133.42 | 453,400 | — | — |
| 2025-02-26 | $29.91 | $136.61 | 219,900 | — | — |
| 2025-02-25 | $29.64 | $135.38 | 230,900 | — | — |
| 2025-02-24 | $29.30 | $133.83 | 183,300 | — | — |
| 2025-02-21 | $29.07 | $132.78 | 171,600 | — | — |
| 2025-02-20 | $29.52 | $134.83 | 184,800 | — | — |
| 2025-02-19 | $29.22 | $133.46 | 199,800 | — | — |
| 2025-02-18 | $29.44 | $134.47 | 210,500 | — | — |
| 2025-02-14 | $29.36 | $134.10 | 188,100 | — | — |
| 2025-02-13 | $29.15 | $133.14 | 218,700 | — | — |
| 2025-02-12 | $28.98 | $132.37 | 306,400 | — | — |
| 2025-02-11 | $29.13 | $133.05 | 219,300 | — | — |
| 2025-02-10 | $28.79 | $131.50 | 373,700 | — | — |
| 2025-02-07 | $28.58 | $130.54 | 164,200 | — | — |
| 2025-02-06 | $28.53 | $130.31 | 199,200 | — | — |
| 2025-02-05 | $28.46 | $129.99 | 142,600 | — | — |
| 2025-02-04 | $28.55 | $130.40 | 180,200 | — | — |
| 2025-02-03 | $27.94 | $127.62 | 260,500 | — | — |
| 2025-01-31 | $28.15 | $128.58 | 436,600 | — | — |
| 2025-01-30 | $28.45 | $129.95 | 322,400 | — | — |
| 2025-01-29 | $28.01 | $127.94 | 210,400 | — | — |
| 2025-01-28 | $28.11 | $128.39 | 191,800 | — | — |
| 2025-01-27 | $28.28 | $129.17 | 376,600 | — | — |
| 2025-01-24 | $28.07 | $128.21 | 120,400 | — | — |
| 2025-01-23 | $28.38 | $129.63 | 175,900 | — | — |
| 2025-01-22 | $28.18 | $128.71 | 191,400 | — | — |
| 2025-01-21 | $28.59 | $130.58 | 433,500 | — | — |
| 2025-01-17 | $28.95 | $132.23 | 208,400 | — | — |
| 2025-01-16 | $28.75 | $131.32 | 452,000 | — | — |
| 2025-01-15 | $28.86 | $131.82 | 444,200 | — | — |
| 2025-01-14 | $28.37 | $129.58 | 227,500 | — | — |
| 2025-01-13 | $28.21 | $128.85 | 319,400 | — | — |
| 2025-01-10 | $28.13 | $128.48 | 423,300 | — | — |
| 2025-01-08 | $27.99 | $127.84 | 414,100 | — | — |
| 2025-01-07 | $28.22 | $128.89 | 327,100 | — | — |
| 2025-01-06 | $28.19 | $128.76 | 264,800 | — | — |
| 2025-01-03 | $27.70 | $126.52 | 239,400 | — | — |
| 2025-01-02 | $27.53 | $125.74 | 284,200 | — | — |