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
- 2000-07-24 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 | $38.24 | $39.62 | 598,200 | — | — |
| 2025-12-30 | $39.42 | $40.84 | 530,600 | — | — |
| 2025-12-29 | $39.85 | $41.29 | 677,900 | — | — |
| 2025-12-26 | $40.33 | $41.78 | 538,100 | — | — |
| 2025-12-24 | $40.12 | $41.57 | 449,900 | — | — |
| 2025-12-23 | $39.85 | $41.29 | 620,700 | — | — |
| 2025-12-22 | $38.59 | $39.98 | 658,200 | — | — |
| 2025-12-19 | $37.23 | $38.57 | 1,920,600 | — | — |
| 2025-12-18 | $35.81 | $37.10 | 1,395,900 | — | — |
| 2025-12-17 | $39.26 | $40.68 | 578,500 | — | — |
| 2025-12-16 | $39.40 | $40.82 | 529,400 | — | — |
| 2025-12-15 | $39.98 | $41.42 | 632,100 | — | — |
| 2025-12-12 | $40.52 | $41.98 | 827,000 | — | — |
| 2025-12-11 | $40.21 | $41.66 | 412,400 | — | — |
| 2025-12-10 | $39.11 | $40.52 | 425,100 | — | — |
| 2025-12-09 | $37.60 | $38.96 | 370,600 | — | — |
| 2025-12-08 | $37.25 | $38.59 | 359,200 | — | — |
| 2025-12-05 | $37.18 | $38.52 | 282,300 | — | — |
| 2025-12-04 | $37.61 | $38.97 | 241,200 | — | — |
| 2025-12-03 | $37.64 | $39.00 | 288,300 | — | — |
| 2025-12-02 | $37.32 | $38.67 | 324,000 | — | — |
| 2025-12-01 | $37.23 | $38.57 | 420,600 | — | — |
| 2025-11-28 | $37.87 | $39.24 | 158,500 | — | — |
| 2025-11-26 | $37.81 | $39.17 | 554,100 | — | — |
| 2025-11-25 | $38.04 | $39.41 | 412,000 | — | — |
| 2025-11-24 | $37.27 | $38.61 | 466,700 | — | — |
| 2025-11-21 | $37.79 | $39.15 | 269,800 | — | — |
| 2025-11-20 | $37.18 | $38.52 | 293,700 | — | — |
| 2025-11-19 | $37.50 | $38.85 | 304,100 | — | — |
| 2025-11-18 | $37.31 | $38.66 | 319,000 | — | — |
| 2025-11-17 | $37.78 | $39.14 | 349,200 | — | — |
| 2025-11-14 | $38.76 | $40.16 | 407,300 | — | — |
| 2025-11-13 | $38.82 | $40.22 | 409,700 | — | — |
| 2025-11-12 | $40.13 | $41.58 | 293,200 | — | — |
| 2025-11-11 | $40.16 | $41.61 | 181,200 | — | — |
| 2025-11-10 | $40.23 | $41.68 | 322,800 | — | — |
| 2025-11-07 | $40.24 | $41.69 | 307,100 | — | — |
| 2025-11-06 | $40.53 | $41.99 | 336,900 | — | — |
| 2025-11-05 | $41.19 | $42.68 | 230,200 | — | — |
| 2025-11-04 | $40.42 | $41.88 | 299,200 | — | — |
| 2025-11-03 | $41.10 | $42.58 | 339,200 | — | — |
| 2025-10-31 | $41.04 | $42.52 | 343,200 | — | — |
| 2025-10-30 | $41.13 | $42.61 | 463,700 | — | — |
| 2025-10-29 | $41.71 | $43.21 | 383,800 | — | — |
| 2025-10-28 | $41.59 | $43.09 | 279,900 | — | — |
| 2025-10-27 | $41.81 | $43.32 | 311,500 | — | — |
| 2025-10-24 | $42.47 | $44.00 | 312,000 | — | — |
| 2025-10-23 | $42.44 | $43.97 | 382,300 | — | — |
| 2025-10-22 | $41.88 | $43.39 | 466,400 | — | — |
| 2025-10-21 | $42.49 | $44.02 | 324,800 | — | — |
| 2025-10-20 | $41.91 | $43.42 | 338,600 | — | — |
| 2025-10-17 | $41.98 | $43.49 | 520,600 | — | — |
| 2025-10-16 | $42.24 | $43.76 | 749,800 | — | — |
| 2025-10-15 | $40.31 | $41.76 | 440,600 | — | — |
| 2025-10-14 | $40.31 | $41.76 | 243,400 | — | — |
| 2025-10-13 | $39.53 | $40.96 | 266,400 | — | — |
| 2025-10-10 | $38.64 | $40.03 | 337,700 | — | — |
| 2025-10-09 | $38.99 | $40.40 | 300,300 | — | — |
| 2025-10-08 | $39.79 | $41.22 | 385,800 | — | — |
| 2025-10-07 | $39.84 | $41.28 | 230,200 | — | — |
| 2025-10-06 | $40.55 | $41.97 | 317,100 | — | — |
| 2025-10-03 | $41.30 | $42.75 | 226,500 | — | — |
| 2025-10-02 | $41.23 | $42.67 | 260,100 | — | — |
| 2025-10-01 | $40.95 | $42.38 | 282,300 | — | — |
| 2025-09-30 | $41.00 | $42.44 | 389,100 | — | — |
| 2025-09-29 | $40.53 | $41.95 | 276,300 | — | — |
| 2025-09-26 | $40.20 | $41.61 | 199,900 | — | — |
| 2025-09-25 | $39.71 | $41.10 | 302,900 | — | — |
| 2025-09-24 | $40.46 | $41.88 | 257,800 | — | — |
| 2025-09-23 | $40.75 | $42.18 | 304,300 | — | — |
| 2025-09-22 | $40.88 | $42.31 | 385,700 | — | — |
| 2025-09-19 | $41.02 | $42.46 | 1,440,900 | — | — |
| 2025-09-18 | $42.77 | $44.27 | 488,100 | — | — |
| 2025-09-17 | $42.24 | $43.72 | 371,400 | — | — |
| 2025-09-16 | $42.12 | $43.60 | 267,700 | — | — |
| 2025-09-15 | $42.49 | $43.98 | 366,100 | — | — |
| 2025-09-12 | $42.67 | $44.16 | 390,800 | — | — |
| 2025-09-11 | $43.29 | $44.81 | 359,300 | — | — |
| 2025-09-10 | $42.33 | $43.81 | 852,100 | — | — |
| 2025-09-09 | $41.13 | $42.57 | 368,900 | — | — |
| 2025-09-08 | $42.43 | $43.92 | 335,000 | — | — |
| 2025-09-05 | $42.69 | $44.19 | 414,500 | — | — |
| 2025-09-04 | $42.37 | $43.85 | 277,300 | — | — |
| 2025-09-03 | $41.92 | $43.39 | 273,600 | — | — |
| 2025-09-02 | $41.94 | $43.41 | 213,200 | — | — |
| 2025-08-29 | $42.34 | $43.82 | 257,600 | — | — |
| 2025-08-28 | $42.88 | $44.38 | 276,800 | — | — |
| 2025-08-27 | $42.79 | $44.29 | 208,000 | — | — |
| 2025-08-26 | $42.94 | $44.44 | 290,600 | — | — |
| 2025-08-25 | $43.54 | $45.07 | 370,800 | — | — |
| 2025-08-22 | $43.71 | $45.24 | 330,200 | — | — |
| 2025-08-21 | $41.91 | $43.38 | 215,800 | — | — |
| 2025-08-20 | $41.93 | $43.40 | 390,400 | — | — |
| 2025-08-19 | $42.57 | $44.06 | 307,400 | — | — |
| 2025-08-18 | $42.41 | $43.90 | 352,100 | — | — |
| 2025-08-15 | $41.76 | $43.22 | 521,800 | — | — |
| 2025-08-14 | $41.78 | $43.24 | 460,000 | — | — |
| 2025-08-13 | $43.01 | $44.52 | 342,200 | — | — |
| 2025-08-12 | $41.78 | $43.24 | 495,200 | — | — |
| 2025-08-11 | $40.53 | $41.95 | 308,000 | — | — |
| 2025-08-08 | $40.28 | $41.69 | 406,100 | — | — |
| 2025-08-07 | $40.46 | $41.88 | 352,200 | — | — |
| 2025-08-06 | $40.16 | $41.57 | 472,700 | — | — |
| 2025-08-05 | $39.79 | $41.18 | 432,600 | — | — |
| 2025-08-04 | $38.35 | $39.69 | 345,700 | — | — |
| 2025-08-01 | $37.51 | $38.82 | 471,400 | — | — |
| 2025-07-31 | $38.51 | $39.86 | 394,200 | — | — |
| 2025-07-30 | $38.50 | $39.85 | 410,900 | — | — |
| 2025-07-29 | $38.53 | $39.88 | 420,300 | — | — |
| 2025-07-28 | $38.61 | $39.96 | 363,900 | — | — |
| 2025-07-25 | $38.37 | $39.71 | 272,500 | — | — |
| 2025-07-24 | $37.49 | $38.80 | 327,200 | — | — |
| 2025-07-23 | $37.72 | $39.04 | 246,500 | — | — |
| 2025-07-22 | $37.22 | $38.52 | 378,100 | — | — |
| 2025-07-21 | $37.02 | $38.32 | 312,200 | — | — |
| 2025-07-18 | $38.36 | $39.70 | 493,900 | — | — |
| 2025-07-17 | $38.56 | $39.91 | 525,700 | — | — |
| 2025-07-16 | $37.28 | $38.59 | 439,200 | — | — |
| 2025-07-15 | $36.95 | $38.24 | 382,100 | — | — |
| 2025-07-14 | $37.37 | $38.68 | 481,500 | — | — |
| 2025-07-11 | $37.64 | $38.96 | 462,000 | — | — |
| 2025-07-10 | $38.11 | $39.45 | 356,900 | — | — |
| 2025-07-09 | $37.97 | $39.30 | 568,500 | — | — |
| 2025-07-08 | $37.92 | $39.25 | 578,600 | — | — |
| 2025-07-07 | $37.70 | $39.02 | 1,260,600 | — | — |
| 2025-07-03 | $38.05 | $39.38 | 551,100 | — | — |
| 2025-07-02 | $37.99 | $39.32 | 1,141,800 | — | — |
| 2025-07-01 | $39.56 | $40.95 | 699,700 | — | — |
| 2025-06-30 | $40.56 | $41.98 | 817,100 | — | — |
| 2025-06-27 | $41.53 | $42.98 | 1,053,500 | — | — |
| 2025-06-26 | $44.14 | $45.69 | 777,100 | — | — |
| 2025-06-25 | $43.18 | $44.69 | 437,700 | — | — |
| 2025-06-24 | $43.36 | $44.88 | 172,200 | — | — |
| 2025-06-23 | $43.10 | $44.61 | 224,400 | — | — |
| 2025-06-20 | $42.22 | $43.70 | 453,700 | — | — |
| 2025-06-18 | $41.93 | $43.40 | 194,800 | — | — |
| 2025-06-17 | $42.12 | $43.60 | 191,700 | — | — |
| 2025-06-16 | $42.66 | $44.15 | 228,400 | — | — |
| 2025-06-13 | $42.17 | $43.65 | 214,800 | — | — |
| 2025-06-12 | $42.81 | $44.31 | 169,300 | — | — |
| 2025-06-11 | $43.19 | $44.70 | 297,700 | — | — |
| 2025-06-10 | $43.38 | $44.90 | 211,100 | — | — |
| 2025-06-09 | $43.45 | $44.97 | 544,700 | — | — |
| 2025-06-06 | $43.00 | $44.51 | 271,700 | — | — |
| 2025-06-05 | $42.85 | $44.35 | 239,700 | — | — |
| 2025-06-04 | $42.72 | $44.22 | 184,400 | — | — |
| 2025-06-03 | $42.69 | $44.19 | 218,300 | — | — |
| 2025-06-02 | $42.26 | $43.74 | 148,900 | — | — |
| 2025-05-30 | $42.88 | $44.38 | 279,900 | — | — |
| 2025-05-29 | $43.14 | $44.65 | 147,800 | — | — |
| 2025-05-28 | $42.93 | $44.43 | 143,100 | — | — |
| 2025-05-27 | $43.77 | $45.30 | 159,800 | — | — |
| 2025-05-23 | $42.54 | $44.03 | 180,900 | — | — |
| 2025-05-22 | $43.09 | $44.60 | 152,600 | — | — |
| 2025-05-21 | $43.76 | $45.29 | 161,100 | — | — |
| 2025-05-20 | $45.02 | $46.60 | 108,800 | — | — |
| 2025-05-19 | $45.34 | $46.93 | 157,800 | — | — |
| 2025-05-16 | $45.40 | $46.99 | 224,000 | — | — |
| 2025-05-15 | $45.10 | $46.68 | 202,000 | — | — |
| 2025-05-14 | $45.36 | $46.95 | 132,600 | — | — |
| 2025-05-13 | $46.08 | $47.69 | 182,100 | — | — |
| 2025-05-12 | $45.51 | $47.10 | 293,800 | — | — |
| 2025-05-09 | $43.39 | $44.91 | 202,900 | — | — |
| 2025-05-08 | $43.23 | $44.74 | 214,700 | — | — |
| 2025-05-07 | $41.69 | $43.15 | 239,700 | — | — |
| 2025-05-06 | $41.67 | $43.13 | 249,800 | — | — |
| 2025-05-05 | $42.05 | $43.52 | 283,500 | — | — |
| 2025-05-02 | $41.90 | $43.37 | 158,600 | — | — |
| 2025-05-01 | $40.65 | $42.07 | 218,800 | — | — |
| 2025-04-30 | $40.37 | $41.78 | 243,400 | — | — |
| 2025-04-29 | $40.47 | $41.89 | 193,700 | — | — |
| 2025-04-28 | $40.10 | $41.50 | 218,400 | — | — |
| 2025-04-25 | $40.23 | $41.64 | 197,100 | — | — |
| 2025-04-24 | $40.13 | $41.54 | 266,700 | — | — |
| 2025-04-23 | $39.07 | $40.44 | 314,600 | — | — |
| 2025-04-22 | $38.40 | $39.75 | 416,700 | — | — |
| 2025-04-21 | $37.39 | $38.70 | 283,700 | — | — |
| 2025-04-17 | $38.50 | $39.85 | 342,000 | — | — |
| 2025-04-16 | $38.67 | $40.02 | 304,800 | — | — |
| 2025-04-15 | $39.68 | $41.07 | 271,100 | — | — |
| 2025-04-14 | $40.05 | $41.45 | 308,900 | — | — |
| 2025-04-11 | $39.99 | $41.39 | 331,100 | — | — |
| 2025-04-10 | $39.33 | $40.71 | 318,200 | — | — |
| 2025-04-09 | $40.70 | $42.13 | 589,800 | — | — |
| 2025-04-08 | $37.47 | $38.78 | 576,700 | — | — |
| 2025-04-07 | $38.69 | $40.05 | 680,700 | — | — |
| 2025-04-04 | $39.67 | $41.06 | 513,900 | — | — |
| 2025-04-03 | $42.45 | $43.94 | 314,500 | — | — |
| 2025-04-02 | $46.07 | $47.68 | 326,000 | — | — |
| 2025-04-01 | $46.15 | $47.77 | 318,900 | — | — |
| 2025-03-31 | $44.86 | $46.43 | 537,200 | — | — |
| 2025-03-28 | $44.80 | $46.37 | 218,500 | — | — |
| 2025-03-27 | $46.22 | $47.84 | 402,700 | — | — |
| 2025-03-26 | $45.51 | $47.10 | 381,900 | — | — |
| 2025-03-25 | $47.02 | $48.67 | 693,800 | — | — |
| 2025-03-24 | $43.38 | $44.90 | 528,400 | — | — |
| 2025-03-21 | $42.25 | $43.73 | 820,700 | — | — |
| 2025-03-20 | $43.34 | $44.86 | 301,300 | — | — |
| 2025-03-19 | $43.55 | $45.08 | 538,800 | — | — |
| 2025-03-18 | $43.02 | $44.53 | 302,000 | — | — |
| 2025-03-17 | $43.81 | $45.34 | 301,900 | — | — |
| 2025-03-14 | $43.96 | $45.50 | 273,100 | — | — |
| 2025-03-13 | $42.54 | $44.03 | 247,700 | — | — |
| 2025-03-12 | $44.05 | $45.59 | 277,000 | — | — |
| 2025-03-11 | $44.95 | $46.52 | 386,000 | — | — |
| 2025-03-10 | $45.08 | $46.66 | 428,100 | — | — |
| 2025-03-07 | $45.76 | $47.36 | 242,400 | — | — |
| 2025-03-06 | $45.02 | $46.60 | 395,200 | — | — |
| 2025-03-05 | $44.07 | $45.61 | 311,500 | — | — |
| 2025-03-04 | $43.86 | $45.40 | 344,500 | — | — |
| 2025-03-03 | $44.75 | $46.32 | 375,800 | — | — |
| 2025-02-28 | $46.27 | $47.89 | 484,700 | — | — |
| 2025-02-27 | $45.33 | $46.92 | 307,800 | — | — |
| 2025-02-26 | $45.42 | $47.01 | 410,500 | — | — |
| 2025-02-25 | $46.22 | $47.84 | 518,600 | — | — |
| 2025-02-24 | $45.27 | $46.86 | 587,200 | — | — |
| 2025-02-21 | $45.46 | $47.05 | 504,900 | — | — |
| 2025-02-20 | $46.72 | $48.36 | 308,600 | — | — |
| 2025-02-19 | $47.26 | $48.92 | 266,000 | — | — |
| 2025-02-18 | $46.98 | $48.63 | 260,300 | — | — |
| 2025-02-14 | $46.14 | $47.76 | 265,000 | — | — |
| 2025-02-13 | $45.30 | $46.89 | 239,500 | — | — |
| 2025-02-12 | $44.69 | $46.26 | 338,400 | — | — |
| 2025-02-11 | $45.82 | $47.43 | 200,800 | — | — |
| 2025-02-10 | $45.60 | $47.20 | 184,100 | — | — |
| 2025-02-07 | $45.44 | $47.03 | 227,800 | — | — |
| 2025-02-06 | $45.73 | $47.33 | 433,900 | — | — |
| 2025-02-05 | $45.65 | $47.25 | 176,500 | — | — |
| 2025-02-04 | $45.30 | $46.89 | 199,400 | — | — |
| 2025-02-03 | $45.28 | $46.87 | 381,300 | — | — |
| 2025-01-31 | $45.19 | $46.77 | 458,700 | — | — |
| 2025-01-30 | $44.91 | $46.48 | 316,000 | — | — |
| 2025-01-29 | $43.51 | $45.03 | 215,100 | — | — |
| 2025-01-28 | $43.77 | $45.30 | 180,000 | — | — |
| 2025-01-27 | $43.67 | $45.20 | 301,400 | — | — |
| 2025-01-24 | $44.16 | $45.71 | 266,000 | — | — |
| 2025-01-23 | $44.73 | $46.30 | 264,700 | — | — |
| 2025-01-22 | $45.01 | $46.59 | 254,200 | — | — |
| 2025-01-21 | $45.32 | $46.91 | 340,700 | — | — |
| 2025-01-17 | $44.28 | $45.83 | 228,200 | — | — |
| 2025-01-16 | $43.45 | $44.97 | 269,300 | — | — |
| 2025-01-15 | $42.51 | $44.00 | 285,400 | — | — |
| 2025-01-14 | $42.43 | $43.92 | 481,900 | — | — |
| 2025-01-13 | $41.66 | $43.12 | 279,700 | — | — |
| 2025-01-10 | $40.94 | $42.37 | 386,700 | — | — |
| 2025-01-08 | $41.20 | $42.64 | 396,000 | — | — |
| 2025-01-07 | $40.83 | $42.26 | 355,700 | — | — |
| 2025-01-06 | $41.09 | $42.53 | 381,300 | — | — |
| 2025-01-03 | $40.82 | $42.25 | 303,600 | — | — |
| 2025-01-02 | $40.26 | $41.67 | 232,300 | — | — |