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
- 2003-07-15 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 | $37.21 | $71.58 | 460,900 | — | — |
| 2025-12-30 | $37.29 | $71.74 | 622,700 | — | — |
| 2025-12-29 | $37.50 | $72.14 | 531,800 | — | — |
| 2025-12-26 | $37.05 | $71.27 | 647,600 | — | — |
| 2025-12-24 | $37.15 | $71.47 | 599,500 | — | — |
| 2025-12-23 | $37.26 | $71.68 | 544,000 | — | — |
| 2025-12-22 | $37.29 | $71.74 | 2,110,700 | — | — |
| 2025-12-19 | $38.09 | $73.28 | 2,723,200 | — | — |
| 2025-12-18 | $37.07 | $71.31 | 894,200 | — | — |
| 2025-12-17 | $37.01 | $71.20 | 970,700 | — | — |
| 2025-12-16 | $36.99 | $71.16 | 1,134,100 | — | — |
| 2025-12-15 | $36.85 | $70.89 | 874,600 | — | — |
| 2025-12-12 | $37.00 | $71.18 | 1,090,300 | — | — |
| 2025-12-11 | $37.04 | $71.26 | 2,561,200 | — | — |
| 2025-12-10 | $37.55 | $72.24 | 1,463,700 | — | — |
| 2025-12-09 | $38.49 | $74.04 | 760,500 | — | — |
| 2025-12-08 | $38.67 | $74.39 | 875,100 | — | — |
| 2025-12-05 | $38.27 | $73.62 | 830,100 | — | — |
| 2025-12-04 | $38.72 | $74.49 | 912,700 | — | — |
| 2025-12-03 | $38.21 | $73.51 | 1,377,800 | — | — |
| 2025-12-02 | $37.36 | $71.87 | 958,900 | — | — |
| 2025-12-01 | $36.94 | $71.06 | 1,262,500 | — | — |
| 2025-11-28 | $36.95 | $71.08 | 526,200 | — | — |
| 2025-11-26 | $36.83 | $70.85 | 1,007,700 | — | — |
| 2025-11-25 | $36.42 | $70.06 | 1,980,500 | — | — |
| 2025-11-24 | $35.33 | $67.97 | 1,573,000 | — | — |
| 2025-11-21 | $36.09 | $69.43 | 1,038,800 | — | — |
| 2025-11-20 | $36.36 | $69.95 | 1,178,200 | — | — |
| 2025-11-19 | $36.73 | $70.66 | 862,800 | — | — |
| 2025-11-18 | $37.13 | $71.43 | 1,513,600 | — | — |
| 2025-11-17 | $37.27 | $71.70 | 988,000 | — | — |
| 2025-11-14 | $38.37 | $73.33 | 986,400 | — | — |
| 2025-11-13 | $37.93 | $72.49 | 1,333,900 | — | — |
| 2025-11-12 | $38.12 | $72.85 | 2,239,000 | — | — |
| 2025-11-11 | $38.40 | $73.39 | 2,003,300 | — | — |
| 2025-11-10 | $39.05 | $74.63 | 1,972,600 | — | — |
| 2025-11-07 | $38.42 | $73.43 | 1,775,400 | — | — |
| 2025-11-06 | $39.19 | $74.90 | 1,495,300 | — | — |
| 2025-11-05 | $39.62 | $75.72 | 2,372,300 | — | — |
| 2025-11-04 | $40.53 | $77.46 | 1,167,800 | — | — |
| 2025-11-03 | $41.22 | $78.78 | 969,700 | — | — |
| 2025-10-31 | $41.05 | $78.45 | 858,500 | — | — |
| 2025-10-30 | $40.49 | $77.38 | 773,700 | — | — |
| 2025-10-29 | $40.65 | $77.69 | 838,300 | — | — |
| 2025-10-28 | $41.03 | $78.42 | 1,712,000 | — | — |
| 2025-10-27 | $41.53 | $79.37 | 3,208,800 | — | — |
| 2025-10-24 | $38.12 | $72.85 | 1,039,300 | — | — |
| 2025-10-23 | $38.39 | $73.37 | 1,328,400 | — | — |
| 2025-10-22 | $38.10 | $72.82 | 1,056,400 | — | — |
| 2025-10-21 | $38.12 | $72.85 | 829,000 | — | — |
| 2025-10-20 | $38.39 | $73.37 | 834,000 | — | — |
| 2025-10-17 | $38.07 | $72.76 | 1,362,700 | — | — |
| 2025-10-16 | $38.20 | $73.01 | 1,068,600 | — | — |
| 2025-10-15 | $39.09 | $74.71 | 1,490,900 | — | — |
| 2025-10-14 | $38.12 | $72.85 | 972,800 | — | — |
| 2025-10-13 | $39.49 | $75.47 | 1,179,500 | — | — |
| 2025-10-10 | $38.99 | $74.52 | 1,811,300 | — | — |
| 2025-10-09 | $38.99 | $74.52 | 1,379,300 | — | — |
| 2025-10-08 | $38.21 | $73.03 | 1,015,100 | — | — |
| 2025-10-07 | $38.61 | $73.79 | 1,684,000 | — | — |
| 2025-10-06 | $39.29 | $75.09 | 887,100 | — | — |
| 2025-10-03 | $39.30 | $75.11 | 1,218,100 | — | — |
| 2025-10-02 | $39.33 | $75.17 | 1,257,300 | — | — |
| 2025-10-01 | $40.12 | $76.68 | 1,028,000 | — | — |
| 2025-09-30 | $40.41 | $77.23 | 2,082,500 | — | — |
| 2025-09-29 | $40.20 | $76.83 | 666,400 | — | — |
| 2025-09-26 | $40.61 | $77.61 | 807,200 | — | — |
| 2025-09-25 | $40.57 | $77.54 | 1,199,000 | — | — |
| 2025-09-24 | $41.24 | $78.82 | 1,385,700 | — | — |
| 2025-09-23 | $40.34 | $77.10 | 1,007,500 | — | — |
| 2025-09-22 | $40.11 | $76.66 | 1,520,700 | — | — |
| 2025-09-19 | $39.16 | $74.84 | 1,617,400 | — | — |
| 2025-09-18 | $40.02 | $76.49 | 1,286,700 | — | — |
| 2025-09-17 | $39.93 | $76.31 | 956,200 | — | — |
| 2025-09-16 | $39.84 | $76.14 | 1,463,800 | — | — |
| 2025-09-15 | $40.07 | $76.58 | 1,381,300 | — | — |
| 2025-09-12 | $40.67 | $77.73 | 1,225,400 | — | — |
| 2025-09-11 | $40.66 | $77.71 | 1,129,500 | — | — |
| 2025-09-10 | $41.70 | $79.70 | 1,081,600 | — | — |
| 2025-09-09 | $41.36 | $79.05 | 1,831,400 | — | — |
| 2025-09-08 | $41.21 | $78.76 | 3,891,700 | — | — |
| 2025-09-05 | $44.22 | $84.51 | 889,500 | — | — |
| 2025-09-04 | $43.85 | $83.81 | 681,900 | — | — |
| 2025-09-03 | $43.83 | $83.77 | 1,030,500 | — | — |
| 2025-09-02 | $43.14 | $82.45 | 948,800 | — | — |
| 2025-08-29 | $43.82 | $83.75 | 1,029,800 | — | — |
| 2025-08-28 | $44.87 | $85.76 | 999,500 | — | — |
| 2025-08-27 | $44.74 | $85.51 | 1,073,700 | — | — |
| 2025-08-26 | $45.56 | $87.07 | 1,948,400 | — | — |
| 2025-08-25 | $44.27 | $84.13 | 1,833,900 | — | — |
| 2025-08-22 | $44.84 | $85.21 | 2,174,100 | — | — |
| 2025-08-21 | $43.26 | $82.21 | 1,423,900 | — | — |
| 2025-08-20 | $41.67 | $79.19 | 750,000 | — | — |
| 2025-08-19 | $41.24 | $78.37 | 800,200 | — | — |
| 2025-08-18 | $41.33 | $78.54 | 1,466,000 | — | — |
| 2025-08-15 | $40.41 | $76.80 | 1,111,800 | — | — |
| 2025-08-14 | $40.38 | $76.74 | 2,875,800 | — | — |
| 2025-08-13 | $40.19 | $76.38 | 1,437,700 | — | — |
| 2025-08-12 | $40.43 | $76.83 | 865,900 | — | — |
| 2025-08-11 | $40.13 | $76.26 | 1,380,300 | — | — |
| 2025-08-08 | $40.44 | $76.85 | 1,274,900 | — | — |
| 2025-08-07 | $41.36 | $78.60 | 1,061,100 | — | — |
| 2025-08-06 | $41.41 | $78.70 | 878,200 | — | — |
| 2025-08-05 | $41.78 | $79.40 | 1,013,200 | — | — |
| 2025-08-04 | $41.02 | $77.95 | 758,000 | — | — |
| 2025-08-01 | $40.48 | $76.93 | 815,700 | — | — |
| 2025-07-31 | $41.16 | $78.22 | 645,900 | — | — |
| 2025-07-30 | $41.52 | $78.90 | 1,286,900 | — | — |
| 2025-07-29 | $40.91 | $77.75 | 977,900 | — | — |
| 2025-07-28 | $40.38 | $76.74 | 848,200 | — | — |
| 2025-07-25 | $40.54 | $77.04 | 517,500 | — | — |
| 2025-07-24 | $40.81 | $77.56 | 615,700 | — | — |
| 2025-07-23 | $40.61 | $77.18 | 583,400 | — | — |
| 2025-07-22 | $40.25 | $76.49 | 1,305,500 | — | — |
| 2025-07-21 | $40.20 | $76.40 | 860,300 | — | — |
| 2025-07-18 | $40.99 | $77.90 | 810,000 | — | — |
| 2025-07-17 | $41.06 | $78.03 | 660,600 | — | — |
| 2025-07-16 | $40.36 | $76.70 | 967,200 | — | — |
| 2025-07-15 | $40.48 | $76.93 | 717,500 | — | — |
| 2025-07-14 | $41.06 | $78.03 | 1,038,000 | — | — |
| 2025-07-11 | $40.77 | $77.48 | 426,600 | — | — |
| 2025-07-10 | $40.62 | $77.19 | 788,300 | — | — |
| 2025-07-09 | $40.66 | $77.27 | 1,349,700 | — | — |
| 2025-07-08 | $41.90 | $79.63 | 891,000 | — | — |
| 2025-07-07 | $41.73 | $79.30 | 792,800 | — | — |
| 2025-07-03 | $41.49 | $78.85 | 581,700 | — | — |
| 2025-07-02 | $40.89 | $77.71 | 1,068,000 | — | — |
| 2025-07-01 | $40.12 | $76.24 | 2,630,100 | — | — |
| 2025-06-30 | $41.19 | $78.28 | 1,887,900 | — | — |
| 2025-06-27 | $41.42 | $78.71 | 2,458,500 | — | — |
| 2025-06-26 | $41.65 | $79.15 | 10,919,700 | — | — |
| 2025-06-25 | $41.09 | $78.09 | 631,800 | — | — |
| 2025-06-24 | $41.52 | $78.90 | 1,060,000 | — | — |
| 2025-06-23 | $41.17 | $78.24 | 913,600 | — | — |
| 2025-06-20 | $41.57 | $79.00 | 904,500 | — | — |
| 2025-06-18 | $42.32 | $80.43 | 737,500 | — | — |
| 2025-06-17 | $42.63 | $81.01 | 832,900 | — | — |
| 2025-06-16 | $42.50 | $80.77 | 1,006,000 | — | — |
| 2025-06-13 | $42.25 | $80.29 | 1,776,800 | — | — |
| 2025-06-12 | $42.28 | $80.35 | 1,057,200 | — | — |
| 2025-06-11 | $41.92 | $79.67 | 1,087,900 | — | — |
| 2025-06-10 | $41.72 | $79.29 | 868,300 | — | — |
| 2025-06-09 | $41.71 | $79.27 | 1,392,900 | — | — |
| 2025-06-06 | $41.96 | $79.74 | 952,600 | — | — |
| 2025-06-05 | $41.82 | $79.48 | 927,100 | — | — |
| 2025-06-04 | $41.22 | $78.33 | 925,100 | — | — |
| 2025-06-03 | $41.66 | $79.17 | 1,797,900 | — | — |
| 2025-06-02 | $41.70 | $78.77 | 1,077,500 | — | — |
| 2025-05-30 | $41.16 | $77.75 | 965,200 | — | — |
| 2025-05-29 | $41.83 | $79.02 | 1,325,600 | — | — |
| 2025-05-28 | $41.51 | $78.41 | 2,555,200 | — | — |
| 2025-05-27 | $39.11 | $73.88 | 4,028,400 | — | — |
| 2025-05-23 | $37.73 | $71.27 | 1,944,400 | — | — |
| 2025-05-22 | $37.46 | $70.76 | 1,559,000 | — | — |
| 2025-05-21 | $38.39 | $72.52 | 1,341,200 | — | — |
| 2025-05-20 | $39.72 | $75.03 | 1,105,800 | — | — |
| 2025-05-19 | $39.30 | $74.24 | 899,500 | — | — |
| 2025-05-16 | $39.48 | $74.58 | 2,340,000 | — | — |
| 2025-05-15 | $39.02 | $73.71 | 1,339,100 | — | — |
| 2025-05-14 | $39.89 | $75.35 | 1,386,500 | — | — |
| 2025-05-13 | $39.84 | $75.26 | 2,905,000 | — | — |
| 2025-05-12 | $37.95 | $71.69 | 1,657,700 | — | — |
| 2025-05-09 | $37.87 | $71.54 | 1,594,900 | — | — |
| 2025-05-08 | $38.37 | $72.48 | 2,364,400 | — | — |
| 2025-05-07 | $38.99 | $73.65 | 1,462,100 | — | — |
| 2025-05-06 | $40.07 | $75.69 | 1,206,200 | — | — |
| 2025-05-05 | $39.83 | $75.24 | 1,859,200 | — | — |
| 2025-05-02 | $39.64 | $74.88 | 5,435,600 | — | — |
| 2025-05-01 | $42.55 | $80.38 | 1,407,200 | — | — |
| 2025-04-30 | $42.51 | $80.30 | 2,451,200 | — | — |
| 2025-04-29 | $41.50 | $78.39 | 1,447,300 | — | — |
| 2025-04-28 | $41.06 | $77.56 | 1,329,200 | — | — |
| 2025-04-25 | $40.31 | $76.15 | 826,700 | — | — |
| 2025-04-24 | $40.17 | $75.88 | 1,010,600 | — | — |
| 2025-04-23 | $39.51 | $74.63 | 1,292,700 | — | — |
| 2025-04-22 | $38.86 | $73.41 | 1,599,700 | — | — |
| 2025-04-21 | $37.45 | $70.74 | 991,000 | — | — |
| 2025-04-17 | $38.13 | $72.03 | 1,021,000 | — | — |
| 2025-04-16 | $37.32 | $70.50 | 1,236,800 | — | — |
| 2025-04-15 | $37.04 | $69.97 | 1,483,500 | — | — |
| 2025-04-14 | $36.72 | $69.36 | 1,853,300 | — | — |
| 2025-04-11 | $37.27 | $70.40 | 3,751,900 | — | — |
| 2025-04-10 | $33.39 | $63.07 | 1,594,100 | — | — |
| 2025-04-09 | $35.10 | $66.30 | 2,742,000 | — | — |
| 2025-04-08 | $32.10 | $60.64 | 2,716,900 | — | — |
| 2025-04-07 | $32.42 | $61.24 | 3,444,100 | — | — |
| 2025-04-04 | $30.70 | $57.99 | 4,899,200 | — | — |
| 2025-04-03 | $33.77 | $63.79 | 2,109,700 | — | — |
| 2025-04-02 | $37.10 | $70.08 | 1,690,500 | — | — |
| 2025-04-01 | $37.05 | $69.99 | 1,063,900 | — | — |
| 2025-03-31 | $37.99 | $71.76 | 1,957,900 | — | — |
| 2025-03-28 | $37.88 | $71.56 | 1,280,600 | — | — |
| 2025-03-27 | $39.22 | $74.09 | 1,304,700 | — | — |
| 2025-03-26 | $39.72 | $75.03 | 1,240,500 | — | — |
| 2025-03-25 | $40.35 | $76.22 | 1,579,500 | — | — |
| 2025-03-24 | $40.67 | $76.83 | 4,484,500 | — | — |
| 2025-03-21 | $37.76 | $71.33 | 2,167,400 | — | — |
| 2025-03-20 | $38.30 | $72.35 | 2,662,400 | — | — |
| 2025-03-19 | $37.20 | $70.27 | 1,859,500 | — | — |
| 2025-03-18 | $35.04 | $66.19 | 1,137,900 | — | — |
| 2025-03-17 | $35.05 | $66.21 | 1,316,800 | — | — |
| 2025-03-14 | $33.86 | $63.96 | 2,100,400 | — | — |
| 2025-03-13 | $32.69 | $61.75 | 2,699,500 | — | — |
| 2025-03-12 | $34.04 | $64.30 | 2,468,600 | — | — |
| 2025-03-11 | $32.00 | $60.45 | 3,155,000 | — | — |
| 2025-03-10 | $31.34 | $58.73 | 3,726,100 | — | — |
| 2025-03-07 | $32.69 | $61.26 | 3,739,600 | — | — |
| 2025-03-06 | $33.07 | $61.97 | 2,858,400 | — | — |
| 2025-03-05 | $35.72 | $66.94 | 2,486,900 | — | — |
| 2025-03-04 | $36.06 | $67.57 | 2,464,200 | — | — |
| 2025-03-03 | $36.80 | $68.96 | 2,880,300 | — | — |
| 2025-02-28 | $38.34 | $71.85 | 2,084,300 | — | — |
| 2025-02-27 | $38.40 | $71.96 | 1,237,300 | — | — |
| 2025-02-26 | $38.45 | $72.05 | 991,500 | — | — |
| 2025-02-25 | $38.27 | $71.72 | 1,555,100 | — | — |
| 2025-02-24 | $39.56 | $74.13 | 1,360,600 | — | — |
| 2025-02-21 | $38.95 | $72.99 | 1,101,200 | — | — |
| 2025-02-20 | $40.84 | $76.53 | 712,500 | — | — |
| 2025-02-19 | $40.78 | $76.42 | 549,400 | — | — |
| 2025-02-18 | $40.81 | $76.48 | 566,100 | — | — |
| 2025-02-14 | $40.70 | $76.27 | 495,300 | — | — |
| 2025-02-13 | $40.98 | $76.79 | 574,600 | — | — |
| 2025-02-12 | $40.27 | $75.46 | 848,900 | — | — |
| 2025-02-11 | $40.35 | $75.61 | 780,500 | — | — |
| 2025-02-10 | $41.33 | $77.45 | 595,800 | — | — |
| 2025-02-07 | $40.70 | $76.27 | 758,700 | — | — |
| 2025-02-06 | $40.83 | $76.51 | 2,656,000 | — | — |
| 2025-02-05 | $43.02 | $80.62 | 1,642,200 | — | — |
| 2025-02-04 | $42.74 | $80.09 | 1,022,900 | — | — |
| 2025-02-03 | $41.67 | $78.09 | 1,424,600 | — | — |
| 2025-01-31 | $40.75 | $76.36 | 900,800 | — | — |
| 2025-01-30 | $40.61 | $76.10 | 699,900 | — | — |
| 2025-01-29 | $39.80 | $74.58 | 573,900 | — | — |
| 2025-01-28 | $38.99 | $73.07 | 684,200 | — | — |
| 2025-01-27 | $39.03 | $73.14 | 1,085,300 | — | — |
| 2025-01-24 | $40.14 | $75.22 | 912,100 | — | — |
| 2025-01-23 | $40.47 | $75.84 | 1,204,000 | — | — |
| 2025-01-22 | $41.20 | $77.21 | 784,000 | — | — |
| 2025-01-21 | $41.62 | $77.99 | 1,211,400 | — | — |
| 2025-01-17 | $41.82 | $78.37 | 1,401,500 | — | — |
| 2025-01-16 | $41.23 | $77.26 | 1,609,000 | — | — |
| 2025-01-15 | $42.17 | $79.02 | 648,200 | — | — |
| 2025-01-14 | $42.16 | $79.01 | 515,000 | — | — |
| 2025-01-13 | $41.39 | $77.56 | 1,111,600 | — | — |
| 2025-01-10 | $41.38 | $77.54 | 858,500 | — | — |
| 2025-01-08 | $41.83 | $78.39 | 811,200 | — | — |
| 2025-01-07 | $42.03 | $78.76 | 819,600 | — | — |
| 2025-01-06 | $42.95 | $80.49 | 833,200 | — | — |
| 2025-01-03 | $43.50 | $81.52 | 2,184,400 | — | — |
| 2025-01-02 | $43.84 | $82.15 | 2,425,200 | — | — |