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
- 1991-09-13 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 | $31.89 | $83.46 | 234,900 | — | — |
| 2025-12-30 | $32.19 | $84.25 | 261,500 | — | — |
| 2025-12-29 | $32.19 | $84.25 | 285,100 | — | — |
| 2025-12-26 | $32.32 | $84.59 | 288,300 | — | — |
| 2025-12-24 | $32.25 | $84.41 | 216,600 | — | — |
| 2025-12-23 | $31.85 | $83.36 | 435,500 | — | — |
| 2025-12-22 | $32.23 | $84.35 | 351,600 | — | — |
| 2025-12-19 | $32.32 | $84.59 | 481,700 | — | — |
| 2025-12-18 | $32.56 | $85.22 | 350,000 | — | — |
| 2025-12-17 | $32.62 | $85.38 | 358,600 | — | — |
| 2025-12-16 | $33.25 | $87.02 | 464,000 | — | — |
| 2025-12-15 | $33.91 | $88.75 | 452,500 | — | — |
| 2025-12-12 | $33.85 | $88.59 | 363,300 | — | — |
| 2025-12-11 | $34.96 | $91.50 | 422,600 | — | — |
| 2025-12-10 | $35.53 | $92.99 | 368,400 | — | — |
| 2025-12-09 | $34.50 | $90.30 | 317,700 | — | — |
| 2025-12-08 | $33.93 | $88.80 | 523,700 | — | — |
| 2025-12-05 | $33.25 | $87.02 | 394,900 | — | — |
| 2025-12-04 | $34.74 | $90.92 | 218,500 | — | — |
| 2025-12-03 | $35.15 | $92.00 | 300,700 | — | — |
| 2025-12-02 | $35.10 | $91.87 | 456,900 | — | — |
| 2025-12-01 | $35.16 | $92.02 | 457,500 | — | — |
| 2025-11-28 | $34.06 | $89.14 | 278,000 | — | — |
| 2025-11-26 | $34.46 | $90.19 | 342,000 | — | — |
| 2025-11-25 | $34.14 | $89.35 | 706,500 | — | — |
| 2025-11-24 | $33.43 | $87.50 | 580,600 | — | — |
| 2025-11-21 | $34.28 | $89.72 | 743,500 | — | — |
| 2025-11-20 | $33.54 | $87.78 | 1,440,100 | — | — |
| 2025-11-19 | $33.15 | $86.76 | 223,200 | — | — |
| 2025-11-18 | $33.55 | $87.81 | 253,500 | — | — |
| 2025-11-17 | $32.56 | $85.22 | 255,900 | — | — |
| 2025-11-14 | $33.14 | $86.74 | 259,200 | — | — |
| 2025-11-13 | $32.80 | $85.85 | 288,300 | — | — |
| 2025-11-12 | $32.84 | $85.95 | 213,200 | — | — |
| 2025-11-11 | $33.64 | $88.05 | 538,500 | — | — |
| 2025-11-10 | $32.81 | $85.87 | 378,800 | — | — |
| 2025-11-07 | $32.91 | $86.13 | 409,400 | — | — |
| 2025-11-06 | $32.69 | $85.56 | 1,260,200 | — | — |
| 2025-11-05 | $33.50 | $87.68 | 225,600 | — | — |
| 2025-11-04 | $33.29 | $87.13 | 252,900 | — | — |
| 2025-11-03 | $33.28 | $87.10 | 352,200 | — | — |
| 2025-10-31 | $34.27 | $89.69 | 374,300 | — | — |
| 2025-10-30 | $33.62 | $87.99 | 577,100 | — | — |
| 2025-10-29 | $32.47 | $84.98 | 304,100 | — | — |
| 2025-10-28 | $33.75 | $88.33 | 228,400 | — | — |
| 2025-10-27 | $34.81 | $91.11 | 313,700 | — | — |
| 2025-10-24 | $35.86 | $93.86 | 197,400 | — | — |
| 2025-10-23 | $36.13 | $94.56 | 231,300 | — | — |
| 2025-10-22 | $36.28 | $94.95 | 265,700 | — | — |
| 2025-10-21 | $36.50 | $95.53 | 188,400 | — | — |
| 2025-10-20 | $36.42 | $95.32 | 186,600 | — | — |
| 2025-10-17 | $36.17 | $94.67 | 170,700 | — | — |
| 2025-10-16 | $36.55 | $95.66 | 210,600 | — | — |
| 2025-10-15 | $36.03 | $94.30 | 207,000 | — | — |
| 2025-10-14 | $36.09 | $94.46 | 231,600 | — | — |
| 2025-10-13 | $36.20 | $94.75 | 262,900 | — | — |
| 2025-10-10 | $37.13 | $97.18 | 165,000 | — | — |
| 2025-10-09 | $37.38 | $97.83 | 181,300 | — | — |
| 2025-10-08 | $37.20 | $97.36 | 181,000 | — | — |
| 2025-10-07 | $37.25 | $97.49 | 270,400 | — | — |
| 2025-10-06 | $36.95 | $96.71 | 207,500 | — | — |
| 2025-10-03 | $37.69 | $98.65 | 191,700 | — | — |
| 2025-10-02 | $37.71 | $98.70 | 297,100 | — | — |
| 2025-10-01 | $37.60 | $98.41 | 414,200 | — | — |
| 2025-09-30 | $36.92 | $96.63 | 290,900 | — | — |
| 2025-09-29 | $36.87 | $96.50 | 314,700 | — | — |
| 2025-09-26 | $37.09 | $97.07 | 265,400 | — | — |
| 2025-09-25 | $36.54 | $95.64 | 220,000 | — | — |
| 2025-09-24 | $36.71 | $96.08 | 234,500 | — | — |
| 2025-09-23 | $37.10 | $97.10 | 183,700 | — | — |
| 2025-09-22 | $37.54 | $98.25 | 328,900 | — | — |
| 2025-09-19 | $38.04 | $99.56 | 460,300 | — | — |
| 2025-09-18 | $38.57 | $100.95 | 214,700 | — | — |
| 2025-09-17 | $38.39 | $100.48 | 236,300 | — | — |
| 2025-09-16 | $38.54 | $100.87 | 341,800 | — | — |
| 2025-09-15 | $38.62 | $101.08 | 447,500 | — | — |
| 2025-09-12 | $39.18 | $102.54 | 337,300 | — | — |
| 2025-09-11 | $40.35 | $105.61 | 329,000 | — | — |
| 2025-09-10 | $39.30 | $102.86 | 260,700 | — | — |
| 2025-09-09 | $39.30 | $102.86 | 194,600 | — | — |
| 2025-09-08 | $39.74 | $104.01 | 265,600 | — | — |
| 2025-09-05 | $40.01 | $104.72 | 266,100 | — | — |
| 2025-09-04 | $41.33 | $108.17 | 201,400 | — | — |
| 2025-09-03 | $41.27 | $108.01 | 189,000 | — | — |
| 2025-09-02 | $41.11 | $107.60 | 227,200 | — | — |
| 2025-08-29 | $42.05 | $110.06 | 129,600 | — | — |
| 2025-08-28 | $42.10 | $110.19 | 127,400 | — | — |
| 2025-08-27 | $42.25 | $110.58 | 157,400 | — | — |
| 2025-08-26 | $42.46 | $111.13 | 226,700 | — | — |
| 2025-08-25 | $43.37 | $113.51 | 323,800 | — | — |
| 2025-08-22 | $46.75 | $122.36 | 183,500 | — | — |
| 2025-08-21 | $44.87 | $117.44 | 114,500 | — | — |
| 2025-08-20 | $44.37 | $116.13 | 121,900 | — | — |
| 2025-08-19 | $44.45 | $116.34 | 122,500 | — | — |
| 2025-08-18 | $44.41 | $116.23 | 160,700 | — | — |
| 2025-08-15 | $44.78 | $117.20 | 218,700 | — | — |
| 2025-08-14 | $45.10 | $118.04 | 121,900 | — | — |
| 2025-08-13 | $46.63 | $122.04 | 200,800 | — | — |
| 2025-08-12 | $46.33 | $121.26 | 112,400 | — | — |
| 2025-08-11 | $46.10 | $120.66 | 108,600 | — | — |
| 2025-08-08 | $46.43 | $121.52 | 127,500 | — | — |
| 2025-08-07 | $46.40 | $121.44 | 149,700 | — | — |
| 2025-08-06 | $46.19 | $120.89 | 134,900 | — | — |
| 2025-08-05 | $46.39 | $121.42 | 147,900 | — | — |
| 2025-08-04 | $47.00 | $123.01 | 113,600 | — | — |
| 2025-08-01 | $46.32 | $121.23 | 195,200 | — | — |
| 2025-07-31 | $45.82 | $119.92 | 135,200 | — | — |
| 2025-07-30 | $46.72 | $122.28 | 115,200 | — | — |
| 2025-07-29 | $46.99 | $122.99 | 161,900 | — | — |
| 2025-07-28 | $46.09 | $120.63 | 168,700 | — | — |
| 2025-07-25 | $46.84 | $122.59 | 138,800 | — | — |
| 2025-07-24 | $46.97 | $122.93 | 167,800 | — | — |
| 2025-07-23 | $47.69 | $124.82 | 231,700 | — | — |
| 2025-07-22 | $47.45 | $124.19 | 184,900 | — | — |
| 2025-07-21 | $46.54 | $121.81 | 107,500 | — | — |
| 2025-07-18 | $46.32 | $121.23 | 182,100 | — | — |
| 2025-07-17 | $46.94 | $122.85 | 208,300 | — | — |
| 2025-07-16 | $46.15 | $120.79 | 187,800 | — | — |
| 2025-07-15 | $44.96 | $117.67 | 177,600 | — | — |
| 2025-07-14 | $44.06 | $115.32 | 143,000 | — | — |
| 2025-07-11 | $44.27 | $115.87 | 140,600 | — | — |
| 2025-07-10 | $44.98 | $117.72 | 158,900 | — | — |
| 2025-07-09 | $44.88 | $117.46 | 192,300 | — | — |
| 2025-07-08 | $45.59 | $119.32 | 280,900 | — | — |
| 2025-07-07 | $46.65 | $122.10 | 287,000 | — | — |
| 2025-07-03 | $46.91 | $122.78 | 291,200 | — | — |
| 2025-07-02 | $44.85 | $117.38 | 182,100 | — | — |
| 2025-07-01 | $45.02 | $117.83 | 243,700 | — | — |
| 2025-06-30 | $43.24 | $113.17 | 202,800 | — | — |
| 2025-06-27 | $42.39 | $110.95 | 443,900 | — | — |
| 2025-06-26 | $42.77 | $111.94 | 153,600 | — | — |
| 2025-06-25 | $43.26 | $113.22 | 166,000 | — | — |
| 2025-06-24 | $43.90 | $114.90 | 144,000 | — | — |
| 2025-06-23 | $43.38 | $113.54 | 212,200 | — | — |
| 2025-06-20 | $42.31 | $110.74 | 492,600 | — | — |
| 2025-06-18 | $44.01 | $115.19 | 137,400 | — | — |
| 2025-06-17 | $43.71 | $114.40 | 190,300 | — | — |
| 2025-06-16 | $44.75 | $117.12 | 115,500 | — | — |
| 2025-06-13 | $44.81 | $117.28 | 99,700 | — | — |
| 2025-06-12 | $45.73 | $119.69 | 118,700 | — | — |
| 2025-06-11 | $45.84 | $119.98 | 101,400 | — | — |
| 2025-06-10 | $46.34 | $121.28 | 112,800 | — | — |
| 2025-06-09 | $46.30 | $121.18 | 183,400 | — | — |
| 2025-06-06 | $46.54 | $121.81 | 137,200 | — | — |
| 2025-06-05 | $45.77 | $119.79 | 143,600 | — | — |
| 2025-06-04 | $45.91 | $120.16 | 134,200 | — | — |
| 2025-06-03 | $45.90 | $120.13 | 134,900 | — | — |
| 2025-06-02 | $45.48 | $119.03 | 152,700 | — | — |
| 2025-05-30 | $45.23 | $118.38 | 213,400 | — | — |
| 2025-05-29 | $44.84 | $117.36 | 100,100 | — | — |
| 2025-05-28 | $43.97 | $115.08 | 120,900 | — | — |
| 2025-05-27 | $44.22 | $115.74 | 114,700 | — | — |
| 2025-05-23 | $43.95 | $115.03 | 128,700 | — | — |
| 2025-05-22 | $44.36 | $116.10 | 146,500 | — | — |
| 2025-05-21 | $45.32 | $118.61 | 179,300 | — | — |
| 2025-05-20 | $45.60 | $119.35 | 142,200 | — | — |
| 2025-05-19 | $45.01 | $117.80 | 119,300 | — | — |
| 2025-05-16 | $44.88 | $117.46 | 170,300 | — | — |
| 2025-05-15 | $44.43 | $116.29 | 151,800 | — | — |
| 2025-05-14 | $43.14 | $112.91 | 190,700 | — | — |
| 2025-05-13 | $43.55 | $113.98 | 120,000 | — | — |
| 2025-05-12 | $43.94 | $115.00 | 221,100 | — | — |
| 2025-05-09 | $43.54 | $113.96 | 128,500 | — | — |
| 2025-05-08 | $43.80 | $114.64 | 185,200 | — | — |
| 2025-05-07 | $43.63 | $114.19 | 204,200 | — | — |
| 2025-05-06 | $43.81 | $114.66 | 211,300 | — | — |
| 2025-05-05 | $43.80 | $114.64 | 212,100 | — | — |
| 2025-05-02 | $43.09 | $112.78 | 129,800 | — | — |
| 2025-05-01 | $43.23 | $113.14 | 137,400 | — | — |
| 2025-04-30 | $44.40 | $116.21 | 226,000 | — | — |
| 2025-04-29 | $43.88 | $114.85 | 177,800 | — | — |
| 2025-04-28 | $43.46 | $113.75 | 127,500 | — | — |
| 2025-04-25 | $43.52 | $113.90 | 142,600 | — | — |
| 2025-04-24 | $43.98 | $115.11 | 129,300 | — | — |
| 2025-04-23 | $43.93 | $114.98 | 159,400 | — | — |
| 2025-04-22 | $44.72 | $117.04 | 174,300 | — | — |
| 2025-04-21 | $43.38 | $113.54 | 180,600 | — | — |
| 2025-04-17 | $43.51 | $113.88 | 167,700 | — | — |
| 2025-04-16 | $43.13 | $112.88 | 164,700 | — | — |
| 2025-04-15 | $43.40 | $113.59 | 161,500 | — | — |
| 2025-04-14 | $43.89 | $114.87 | 133,000 | — | — |
| 2025-04-11 | $44.23 | $115.76 | 165,500 | — | — |
| 2025-04-10 | $43.87 | $114.82 | 200,100 | — | — |
| 2025-04-09 | $42.96 | $112.44 | 241,300 | — | — |
| 2025-04-08 | $41.45 | $108.49 | 305,600 | — | — |
| 2025-04-07 | $42.20 | $110.45 | 313,200 | — | — |
| 2025-04-04 | $42.70 | $111.76 | 328,600 | — | — |
| 2025-04-03 | $41.85 | $109.53 | 307,600 | — | — |
| 2025-04-02 | $41.70 | $109.14 | 161,100 | — | — |
| 2025-04-01 | $42.32 | $110.76 | 207,200 | — | — |
| 2025-03-31 | $41.54 | $108.72 | 226,400 | — | — |
| 2025-03-28 | $41.89 | $109.64 | 198,400 | — | — |
| 2025-03-27 | $41.38 | $108.30 | 188,500 | — | — |
| 2025-03-26 | $40.47 | $105.92 | 137,200 | — | — |
| 2025-03-25 | $40.18 | $105.16 | 148,100 | — | — |
| 2025-03-24 | $40.36 | $105.63 | 237,400 | — | — |
| 2025-03-21 | $39.08 | $102.28 | 445,200 | — | — |
| 2025-03-20 | $39.75 | $104.04 | 101,300 | — | — |
| 2025-03-19 | $40.03 | $104.77 | 197,700 | — | — |
| 2025-03-18 | $40.74 | $106.63 | 193,500 | — | — |
| 2025-03-17 | $40.89 | $107.02 | 184,100 | — | — |
| 2025-03-14 | $40.12 | $105.01 | 153,500 | — | — |
| 2025-03-13 | $40.58 | $106.21 | 186,900 | — | — |
| 2025-03-12 | $40.75 | $106.65 | 218,700 | — | — |
| 2025-03-11 | $42.12 | $110.24 | 236,300 | — | — |
| 2025-03-10 | $42.56 | $111.39 | 353,400 | — | — |
| 2025-03-07 | $40.87 | $106.97 | 546,700 | — | — |
| 2025-03-06 | $41.31 | $108.12 | 245,700 | — | — |
| 2025-03-05 | $40.57 | $106.18 | 176,600 | — | — |
| 2025-03-04 | $40.22 | $105.27 | 193,400 | — | — |
| 2025-03-03 | $40.41 | $105.76 | 198,500 | — | — |
| 2025-02-28 | $39.83 | $104.25 | 260,800 | — | — |
| 2025-02-27 | $39.58 | $103.59 | 246,500 | — | — |
| 2025-02-26 | $40.21 | $105.24 | 158,200 | — | — |
| 2025-02-25 | $41.92 | $109.72 | 205,800 | — | — |
| 2025-02-24 | $41.00 | $107.31 | 277,400 | — | — |
| 2025-02-21 | $40.68 | $106.47 | 363,000 | — | — |
| 2025-02-20 | $39.22 | $102.65 | 122,500 | — | — |
| 2025-02-19 | $39.20 | $102.60 | 144,000 | — | — |
| 2025-02-18 | $38.95 | $101.94 | 196,800 | — | — |
| 2025-02-14 | $39.50 | $103.38 | 98,900 | — | — |
| 2025-02-13 | $39.62 | $103.70 | 185,300 | — | — |
| 2025-02-12 | $39.51 | $103.41 | 140,500 | — | — |
| 2025-02-11 | $39.87 | $104.35 | 144,900 | — | — |
| 2025-02-10 | $40.26 | $105.37 | 164,700 | — | — |
| 2025-02-07 | $40.24 | $105.32 | 154,400 | — | — |
| 2025-02-06 | $40.19 | $105.19 | 162,200 | — | — |
| 2025-02-05 | $40.35 | $105.61 | 116,400 | — | — |
| 2025-02-04 | $40.31 | $105.50 | 146,500 | — | — |
| 2025-02-03 | $41.09 | $107.54 | 169,800 | — | — |
| 2025-01-31 | $42.05 | $110.06 | 184,700 | — | — |
| 2025-01-30 | $42.18 | $110.40 | 136,700 | — | — |
| 2025-01-29 | $42.28 | $110.66 | 133,500 | — | — |
| 2025-01-28 | $42.49 | $111.21 | 156,900 | — | — |
| 2025-01-27 | $42.92 | $112.33 | 165,500 | — | — |
| 2025-01-24 | $42.25 | $110.58 | 190,700 | — | — |
| 2025-01-23 | $41.95 | $109.79 | 171,200 | — | — |
| 2025-01-22 | $42.44 | $111.08 | 148,100 | — | — |
| 2025-01-21 | $42.89 | $112.25 | 300,900 | — | — |
| 2025-01-17 | $42.50 | $111.23 | 196,200 | — | — |
| 2025-01-16 | $42.89 | $112.25 | 205,700 | — | — |
| 2025-01-15 | $42.71 | $111.78 | 170,700 | — | — |
| 2025-01-14 | $43.53 | $113.93 | 140,700 | — | — |
| 2025-01-13 | $43.68 | $114.32 | 197,100 | — | — |
| 2025-01-10 | $42.78 | $111.97 | 179,300 | — | — |
| 2025-01-08 | $43.57 | $114.03 | 145,500 | — | — |
| 2025-01-07 | $42.88 | $112.23 | 215,600 | — | — |
| 2025-01-06 | $42.53 | $111.31 | 197,500 | — | — |
| 2025-01-03 | $43.03 | $112.62 | 142,500 | — | — |
| 2025-01-02 | $42.40 | $110.97 | 177,500 | — | — |