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
- 2001-07-05 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 | $39.80 | $83.25 | 7,900 | — | — |
| 2025-12-30 | $39.71 | $83.06 | 9,800 | — | — |
| 2025-12-29 | $39.97 | $83.61 | 20,400 | — | — |
| 2025-12-26 | $40.33 | $84.36 | 9,100 | — | — |
| 2025-12-24 | $39.93 | $83.52 | 6,500 | — | — |
| 2025-12-23 | $39.88 | $83.42 | 14,600 | — | — |
| 2025-12-22 | $40.15 | $83.98 | 19,100 | — | — |
| 2025-12-19 | $40.75 | $85.24 | 33,400 | — | — |
| 2025-12-18 | $40.97 | $85.70 | 7,200 | — | — |
| 2025-12-17 | $40.15 | $83.98 | 19,200 | — | — |
| 2025-12-16 | $39.75 | $83.15 | 17,000 | — | — |
| 2025-12-15 | $39.75 | $83.15 | 18,800 | — | — |
| 2025-12-12 | $39.64 | $82.92 | 10,100 | — | — |
| 2025-12-11 | $39.75 | $83.15 | 20,500 | — | — |
| 2025-12-10 | $39.86 | $83.38 | 52,500 | — | — |
| 2025-12-09 | $38.50 | $80.53 | 10,400 | — | — |
| 2025-12-08 | $38.11 | $79.72 | 15,900 | — | — |
| 2025-12-05 | $38.19 | $79.88 | 10,300 | — | — |
| 2025-12-04 | $38.03 | $79.55 | 17,000 | — | — |
| 2025-12-03 | $38.24 | $79.99 | 20,000 | — | — |
| 2025-12-02 | $37.36 | $78.15 | 14,300 | — | — |
| 2025-12-01 | $37.94 | $79.36 | 12,100 | — | — |
| 2025-11-28 | $37.57 | $78.59 | 4,600 | — | — |
| 2025-11-26 | $37.26 | $77.94 | 11,400 | — | — |
| 2025-11-25 | $37.00 | $77.40 | 12,700 | — | — |
| 2025-11-24 | $35.70 | $74.68 | 5,100 | — | — |
| 2025-11-21 | $36.00 | $75.30 | 15,100 | — | — |
| 2025-11-20 | $34.72 | $72.63 | 8,800 | — | — |
| 2025-11-19 | $34.72 | $72.63 | 6,000 | — | — |
| 2025-11-18 | $34.87 | $72.94 | 5,400 | — | — |
| 2025-11-17 | $34.87 | $72.94 | 5,900 | — | — |
| 2025-11-14 | $36.10 | $75.51 | 14,100 | — | — |
| 2025-11-13 | $36.00 | $75.30 | 16,900 | — | — |
| 2025-11-12 | $36.12 | $75.55 | 8,900 | — | — |
| 2025-11-11 | $35.95 | $75.20 | 2,500 | — | — |
| 2025-11-10 | $35.93 | $75.16 | 1,800 | — | — |
| 2025-11-07 | $35.53 | $74.32 | 3,600 | — | — |
| 2025-11-06 | $35.46 | $74.17 | 9,200 | — | — |
| 2025-11-05 | $35.93 | $75.16 | 12,600 | — | — |
| 2025-11-04 | $35.58 | $74.43 | 7,300 | — | — |
| 2025-11-03 | $35.71 | $74.70 | 19,100 | — | — |
| 2025-10-31 | $36.21 | $75.09 | 10,100 | — | — |
| 2025-10-30 | $36.59 | $75.88 | 3,300 | — | — |
| 2025-10-29 | $36.28 | $75.24 | 20,300 | — | — |
| 2025-10-28 | $37.16 | $77.06 | 5,100 | — | — |
| 2025-10-27 | $37.35 | $77.46 | 12,900 | — | — |
| 2025-10-24 | $37.38 | $77.52 | 9,400 | — | — |
| 2025-10-23 | $37.04 | $76.82 | 4,700 | — | — |
| 2025-10-22 | $37.23 | $77.21 | 12,400 | — | — |
| 2025-10-21 | $36.73 | $76.17 | 10,400 | — | — |
| 2025-10-20 | $36.71 | $76.13 | 7,700 | — | — |
| 2025-10-17 | $36.41 | $75.51 | 9,600 | — | — |
| 2025-10-16 | $35.55 | $73.73 | 8,700 | — | — |
| 2025-10-15 | $37.18 | $77.11 | 6,200 | — | — |
| 2025-10-14 | $36.88 | $76.48 | 6,300 | — | — |
| 2025-10-13 | $36.43 | $75.55 | 8,700 | — | — |
| 2025-10-10 | $35.99 | $74.64 | 7,700 | — | — |
| 2025-10-09 | $37.05 | $76.84 | 4,700 | — | — |
| 2025-10-08 | $37.16 | $77.06 | 13,300 | — | — |
| 2025-10-07 | $37.20 | $77.15 | 7,100 | — | — |
| 2025-10-06 | $37.32 | $77.40 | 15,200 | — | — |
| 2025-10-03 | $37.17 | $77.09 | 6,600 | — | — |
| 2025-10-02 | $37.21 | $77.17 | 13,900 | — | — |
| 2025-10-01 | $37.44 | $77.65 | 8,000 | — | — |
| 2025-09-30 | $37.83 | $78.45 | 7,900 | — | — |
| 2025-09-29 | $38.21 | $79.24 | 11,800 | — | — |
| 2025-09-26 | $38.99 | $80.86 | 15,900 | — | — |
| 2025-09-25 | $39.49 | $81.90 | 10,100 | — | — |
| 2025-09-24 | $39.59 | $82.10 | 48,800 | — | — |
| 2025-09-23 | $39.70 | $82.33 | 73,300 | — | — |
| 2025-09-22 | $39.30 | $81.50 | 65,300 | — | — |
| 2025-09-19 | $39.37 | $81.65 | 75,700 | — | — |
| 2025-09-18 | $39.60 | $82.13 | 53,800 | — | — |
| 2025-09-17 | $37.30 | $77.36 | 42,400 | — | — |
| 2025-09-16 | $36.75 | $76.21 | 6,900 | — | — |
| 2025-09-15 | $36.76 | $76.24 | 5,900 | — | — |
| 2025-09-12 | $36.99 | $76.71 | 8,300 | — | — |
| 2025-09-11 | $37.16 | $77.06 | 7,500 | — | — |
| 2025-09-10 | $36.88 | $76.48 | 5,200 | — | — |
| 2025-09-09 | $37.10 | $76.94 | 5,500 | — | — |
| 2025-09-08 | $37.23 | $77.21 | 10,100 | — | — |
| 2025-09-05 | $37.30 | $77.36 | 9,100 | — | — |
| 2025-09-04 | $36.93 | $76.59 | 6,400 | — | — |
| 2025-09-03 | $36.55 | $75.80 | 5,700 | — | — |
| 2025-09-02 | $36.55 | $75.80 | 13,500 | — | — |
| 2025-08-29 | $37.43 | $77.62 | 12,900 | — | — |
| 2025-08-28 | $36.56 | $75.82 | 5,500 | — | — |
| 2025-08-27 | $36.57 | $75.84 | 8,600 | — | — |
| 2025-08-26 | $36.52 | $75.74 | 10,600 | — | — |
| 2025-08-25 | $36.20 | $75.07 | 9,300 | — | — |
| 2025-08-22 | $36.12 | $74.91 | 29,700 | — | — |
| 2025-08-21 | $34.96 | $72.50 | 8,000 | — | — |
| 2025-08-20 | $35.01 | $72.61 | 5,500 | — | — |
| 2025-08-19 | $34.91 | $72.40 | 7,400 | — | — |
| 2025-08-18 | $34.91 | $72.40 | 13,300 | — | — |
| 2025-08-15 | $34.82 | $72.21 | 19,600 | — | — |
| 2025-08-14 | $34.91 | $72.40 | 10,000 | — | — |
| 2025-08-13 | $34.69 | $71.94 | 26,000 | — | — |
| 2025-08-12 | $33.55 | $69.58 | 31,400 | — | — |
| 2025-08-11 | $32.97 | $68.38 | 13,800 | — | — |
| 2025-08-08 | $33.09 | $68.62 | 18,800 | — | — |
| 2025-08-07 | $33.00 | $68.44 | 10,500 | — | — |
| 2025-08-06 | $33.00 | $68.44 | 10,600 | — | — |
| 2025-08-05 | $33.19 | $68.83 | 11,500 | — | — |
| 2025-08-04 | $33.12 | $68.69 | 11,500 | — | — |
| 2025-08-01 | $33.02 | $67.84 | 22,100 | — | — |
| 2025-07-31 | $33.01 | $67.82 | 11,700 | — | — |
| 2025-07-30 | $33.15 | $68.10 | 15,900 | — | — |
| 2025-07-29 | $33.34 | $68.49 | 9,800 | — | — |
| 2025-07-28 | $33.50 | $68.82 | 6,400 | — | — |
| 2025-07-25 | $33.36 | $68.53 | 22,600 | — | — |
| 2025-07-24 | $33.49 | $68.80 | 10,400 | — | — |
| 2025-07-23 | $33.98 | $69.81 | 19,100 | — | — |
| 2025-07-22 | $33.89 | $69.62 | 16,800 | — | — |
| 2025-07-21 | $33.72 | $69.27 | 14,900 | — | — |
| 2025-07-18 | $33.54 | $68.90 | 24,200 | — | — |
| 2025-07-17 | $33.40 | $68.62 | 24,100 | — | — |
| 2025-07-16 | $33.03 | $67.86 | 14,300 | — | — |
| 2025-07-15 | $32.41 | $66.58 | 14,200 | — | — |
| 2025-07-14 | $33.35 | $68.51 | 12,500 | — | — |
| 2025-07-11 | $33.35 | $68.51 | 13,600 | — | — |
| 2025-07-10 | $33.13 | $68.06 | 13,700 | — | — |
| 2025-07-09 | $33.69 | $69.21 | 8,400 | — | — |
| 2025-07-08 | $33.42 | $68.66 | 20,400 | — | — |
| 2025-07-07 | $32.91 | $67.61 | 14,900 | — | — |
| 2025-07-03 | $33.16 | $68.12 | 7,900 | — | — |
| 2025-07-02 | $32.72 | $67.22 | 24,600 | — | — |
| 2025-07-01 | $32.28 | $66.32 | 52,700 | — | — |
| 2025-06-30 | $30.62 | $62.91 | 31,400 | — | — |
| 2025-06-27 | $30.43 | $62.52 | 586,000 | — | — |
| 2025-06-26 | $31.15 | $63.99 | 39,000 | — | — |
| 2025-06-25 | $29.74 | $61.10 | 31,100 | — | — |
| 2025-06-24 | $29.50 | $60.60 | 62,100 | — | — |
| 2025-06-23 | $29.00 | $59.58 | 48,600 | — | — |
| 2025-06-20 | $29.26 | $60.11 | 65,800 | — | — |
| 2025-06-18 | $29.10 | $59.78 | 64,000 | — | — |
| 2025-06-17 | $29.44 | $60.48 | 42,600 | — | — |
| 2025-06-16 | $29.80 | $61.22 | 10,200 | — | — |
| 2025-06-13 | $29.80 | $61.22 | 8,000 | — | — |
| 2025-06-12 | $30.17 | $61.98 | 14,000 | — | — |
| 2025-06-11 | $30.12 | $61.88 | 20,000 | — | — |
| 2025-06-10 | $30.19 | $62.02 | 22,000 | — | — |
| 2025-06-09 | $30.00 | $61.63 | 11,500 | — | — |
| 2025-06-06 | $30.56 | $62.78 | 10,800 | — | — |
| 2025-06-05 | $30.71 | $63.09 | 8,800 | — | — |
| 2025-06-04 | $30.60 | $62.86 | 11,500 | — | — |
| 2025-06-03 | $30.92 | $63.52 | 10,900 | — | — |
| 2025-06-02 | $31.00 | $63.69 | 23,600 | — | — |
| 2025-05-30 | $31.49 | $64.69 | 12,400 | — | — |
| 2025-05-29 | $31.74 | $65.21 | 19,600 | — | — |
| 2025-05-28 | $31.92 | $65.58 | 11,300 | — | — |
| 2025-05-27 | $32.18 | $66.11 | 30,500 | — | — |
| 2025-05-23 | $31.00 | $63.69 | 16,000 | — | — |
| 2025-05-22 | $31.08 | $63.85 | 12,900 | — | — |
| 2025-05-21 | $31.60 | $64.92 | 10,400 | — | — |
| 2025-05-20 | $32.02 | $65.78 | 10,400 | — | — |
| 2025-05-19 | $32.05 | $65.84 | 10,400 | — | — |
| 2025-05-16 | $31.95 | $65.64 | 34,400 | — | — |
| 2025-05-15 | $32.06 | $65.86 | 10,100 | — | — |
| 2025-05-14 | $31.77 | $65.27 | 7,200 | — | — |
| 2025-05-13 | $31.50 | $64.71 | 14,700 | — | — |
| 2025-05-12 | $31.50 | $64.71 | 22,000 | — | — |
| 2025-05-09 | $31.18 | $64.06 | 5,300 | — | — |
| 2025-05-08 | $30.76 | $63.19 | 32,000 | — | — |
| 2025-05-07 | $30.23 | $62.10 | 18,700 | — | — |
| 2025-05-06 | $29.61 | $60.83 | 17,700 | — | — |
| 2025-05-05 | $29.73 | $61.08 | 24,400 | — | — |
| 2025-05-02 | $30.58 | $62.19 | 33,800 | — | — |
| 2025-05-01 | $30.15 | $61.31 | 33,400 | — | — |
| 2025-04-30 | $30.03 | $61.07 | 79,600 | — | — |
| 2025-04-29 | $29.80 | $60.60 | 121,400 | — | — |
| 2025-04-28 | $30.48 | $61.98 | 48,300 | — | — |
| 2025-04-25 | $32.40 | $65.89 | 8,800 | — | — |
| 2025-04-24 | $32.46 | $66.01 | 15,800 | — | — |
| 2025-04-23 | $32.25 | $65.58 | 20,300 | — | — |
| 2025-04-22 | $31.69 | $64.44 | 55,100 | — | — |
| 2025-04-21 | $31.15 | $63.35 | 20,400 | — | — |
| 2025-04-17 | $31.20 | $63.45 | 26,100 | — | — |
| 2025-04-16 | $31.00 | $63.04 | 21,100 | — | — |
| 2025-04-15 | $31.10 | $63.24 | 19,900 | — | — |
| 2025-04-14 | $30.77 | $62.57 | 28,300 | — | — |
| 2025-04-11 | $30.57 | $62.17 | 32,200 | — | — |
| 2025-04-10 | $30.35 | $61.72 | 11,200 | — | — |
| 2025-04-09 | $32.24 | $65.56 | 41,400 | — | — |
| 2025-04-08 | $29.69 | $60.38 | 32,300 | — | — |
| 2025-04-07 | $31.07 | $63.18 | 20,900 | — | — |
| 2025-04-04 | $31.50 | $64.06 | 28,800 | — | — |
| 2025-04-03 | $31.75 | $64.57 | 22,000 | — | — |
| 2025-04-02 | $32.90 | $66.90 | 30,900 | — | — |
| 2025-04-01 | $32.70 | $66.50 | 18,100 | — | — |
| 2025-03-31 | $32.79 | $66.68 | 16,900 | — | — |
| 2025-03-28 | $32.81 | $66.72 | 12,200 | — | — |
| 2025-03-27 | $32.94 | $66.99 | 22,500 | — | — |
| 2025-03-26 | $33.00 | $67.11 | 19,700 | — | — |
| 2025-03-25 | $33.29 | $67.70 | 63,500 | — | — |
| 2025-03-24 | $32.85 | $66.80 | 56,600 | — | — |
| 2025-03-21 | $32.66 | $66.42 | 319,300 | — | — |
| 2025-03-20 | $32.60 | $66.29 | 72,200 | — | — |
| 2025-03-19 | $32.75 | $66.60 | 72,500 | — | — |
| 2025-03-18 | $32.75 | $66.60 | 22,200 | — | — |
| 2025-03-17 | $32.82 | $66.74 | 44,100 | — | — |
| 2025-03-14 | $32.59 | $66.27 | 30,700 | — | — |
| 2025-03-13 | $32.55 | $66.19 | 50,400 | — | — |
| 2025-03-12 | $32.43 | $65.95 | 31,200 | — | — |
| 2025-03-11 | $32.18 | $65.44 | 40,200 | — | — |
| 2025-03-10 | $32.40 | $65.89 | 75,700 | — | — |
| 2025-03-07 | $32.30 | $65.68 | 4,800 | — | — |
| 2025-03-06 | $32.39 | $65.87 | 7,000 | — | — |
| 2025-03-05 | $32.49 | $66.07 | 10,000 | — | — |
| 2025-03-04 | $32.40 | $65.89 | 5,400 | — | — |
| 2025-03-03 | $32.63 | $66.36 | 5,500 | — | — |
| 2025-02-28 | $32.70 | $66.50 | 2,600 | — | — |
| 2025-02-27 | $32.60 | $66.29 | 4,000 | — | — |
| 2025-02-26 | $32.77 | $66.64 | 3,400 | — | — |
| 2025-02-25 | $32.72 | $66.54 | 4,900 | — | — |
| 2025-02-24 | $32.68 | $66.46 | 6,000 | — | — |
| 2025-02-21 | $32.75 | $66.60 | 4,200 | — | — |
| 2025-02-20 | $32.74 | $66.58 | 17,100 | — | — |
| 2025-02-19 | $32.70 | $66.50 | 4,500 | — | — |
| 2025-02-18 | $32.95 | $67.01 | 8,200 | — | — |
| 2025-02-14 | $32.77 | $66.64 | 13,300 | — | — |
| 2025-02-13 | $32.90 | $66.90 | 8,200 | — | — |
| 2025-02-12 | $32.80 | $66.70 | 4,300 | — | — |
| 2025-02-11 | $32.95 | $67.01 | 14,000 | — | — |
| 2025-02-10 | $33.15 | $67.41 | 7,500 | — | — |
| 2025-02-07 | $33.90 | $68.94 | 122,000 | — | — |
| 2025-02-06 | $35.02 | $71.22 | 700 | — | — |
| 2025-02-05 | $35.03 | $71.24 | 700 | — | — |
| 2025-02-04 | $35.01 | $71.20 | 300 | — | — |
| 2025-02-03 | $36.25 | $73.72 | 0 | — | — |
| 2025-01-31 | $36.25 | $73.09 | 0 | — | — |
| 2025-01-30 | $36.25 | $73.09 | 400 | — | — |
| 2025-01-29 | $36.14 | $72.86 | 0 | — | — |
| 2025-01-28 | $36.14 | $72.86 | 0 | — | — |
| 2025-01-27 | $36.14 | $72.86 | 700 | — | — |
| 2025-01-24 | $36.15 | $72.88 | 0 | — | — |
| 2025-01-23 | $36.15 | $72.88 | 1,200 | — | — |
| 2025-01-22 | $36.16 | $72.91 | 1,900 | — | — |
| 2025-01-21 | $36.20 | $72.99 | 400 | — | — |
| 2025-01-17 | $36.20 | $72.99 | 0 | — | — |
| 2025-01-16 | $36.20 | $72.99 | 0 | — | — |
| 2025-01-15 | $36.20 | $72.99 | 1,300 | — | — |
| 2025-01-14 | $36.20 | $72.99 | 0 | — | — |
| 2025-01-13 | $36.20 | $72.99 | 0 | — | — |
| 2025-01-10 | $36.20 | $72.99 | 0 | — | — |
| 2025-01-08 | $36.20 | $72.99 | 0 | — | — |
| 2025-01-07 | $36.20 | $72.99 | 100 | — | — |
| 2025-01-06 | $36.25 | $73.09 | 300 | — | — |
| 2025-01-03 | $36.25 | $73.09 | 1,800 | — | — |
| 2025-01-02 | $36.40 | $73.39 | 0 | — | — |