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
- 2005-09-29 to 2026-09-09
- 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 | $41.85 | $250.79 | 39,100 | — | — |
| 2025-12-30 | $42.67 | $255.70 | 54,400 | — | — |
| 2025-12-29 | $42.04 | $251.93 | 47,500 | — | — |
| 2025-12-26 | $42.58 | $255.16 | 37,100 | — | — |
| 2025-12-24 | $42.85 | $256.78 | 14,700 | — | — |
| 2025-12-23 | $43.15 | $258.58 | 26,100 | — | — |
| 2025-12-22 | $42.80 | $256.48 | 50,200 | — | — |
| 2025-12-19 | $43.21 | $258.94 | 271,700 | — | — |
| 2025-12-18 | $42.39 | $254.02 | 36,800 | — | — |
| 2025-12-17 | $42.19 | $252.83 | 31,800 | — | — |
| 2025-12-16 | $42.44 | $254.32 | 61,000 | — | — |
| 2025-12-15 | $43.87 | $262.89 | 41,100 | — | — |
| 2025-12-12 | $43.81 | $262.53 | 43,300 | — | — |
| 2025-12-11 | $44.24 | $265.11 | 47,800 | — | — |
| 2025-12-10 | $43.80 | $262.47 | 39,200 | — | — |
| 2025-12-09 | $44.15 | $264.57 | 27,800 | — | — |
| 2025-12-08 | $44.52 | $266.79 | 38,700 | — | — |
| 2025-12-05 | $44.84 | $268.71 | 40,700 | — | — |
| 2025-12-04 | $45.69 | $273.80 | 43,800 | — | — |
| 2025-12-03 | $43.88 | $262.95 | 56,600 | — | — |
| 2025-12-02 | $43.23 | $259.06 | 55,400 | — | — |
| 2025-12-01 | $43.67 | $261.70 | 47,000 | — | — |
| 2025-11-28 | $43.98 | $263.55 | 33,200 | — | — |
| 2025-11-26 | $43.63 | $261.46 | 32,600 | — | — |
| 2025-11-25 | $43.42 | $260.20 | 34,500 | — | — |
| 2025-11-24 | $42.13 | $252.47 | 44,800 | — | — |
| 2025-11-21 | $42.02 | $251.81 | 44,400 | — | — |
| 2025-11-20 | $42.88 | $256.96 | 32,100 | — | — |
| 2025-11-19 | $42.42 | $254.20 | 23,800 | — | — |
| 2025-11-18 | $42.41 | $254.14 | 36,400 | — | — |
| 2025-11-17 | $42.30 | $253.49 | 33,000 | — | — |
| 2025-11-14 | $43.46 | $260.44 | 65,200 | — | — |
| 2025-11-13 | $42.36 | $253.85 | 74,500 | — | — |
| 2025-11-12 | $41.42 | $248.21 | 72,500 | — | — |
| 2025-11-11 | $41.98 | $251.57 | 192,500 | — | — |
| 2025-11-10 | $40.68 | $243.78 | 124,100 | — | — |
| 2025-11-07 | $42.17 | $248.18 | 85,300 | — | — |
| 2025-11-06 | $44.51 | $261.95 | 27,000 | — | — |
| 2025-11-05 | $45.19 | $265.96 | 40,800 | — | — |
| 2025-11-04 | $44.40 | $261.31 | 50,900 | — | — |
| 2025-11-03 | $44.77 | $263.48 | 59,600 | — | — |
| 2025-10-31 | $45.21 | $266.07 | 52,800 | — | — |
| 2025-10-30 | $45.36 | $266.96 | 53,700 | — | — |
| 2025-10-29 | $45.72 | $269.07 | 19,100 | — | — |
| 2025-10-28 | $46.16 | $271.66 | 40,300 | — | — |
| 2025-10-27 | $45.61 | $268.43 | 18,100 | — | — |
| 2025-10-24 | $45.79 | $269.49 | 21,500 | — | — |
| 2025-10-23 | $45.97 | $270.55 | 21,700 | — | — |
| 2025-10-22 | $45.75 | $269.25 | 20,700 | — | — |
| 2025-10-21 | $45.37 | $267.02 | 22,100 | — | — |
| 2025-10-20 | $45.22 | $266.13 | 49,400 | — | — |
| 2025-10-17 | $44.94 | $264.48 | 50,800 | — | — |
| 2025-10-16 | $43.89 | $258.30 | 46,100 | — | — |
| 2025-10-15 | $44.95 | $264.54 | 40,600 | — | — |
| 2025-10-14 | $44.75 | $263.37 | 119,200 | — | — |
| 2025-10-13 | $45.28 | $266.49 | 35,700 | — | — |
| 2025-10-10 | $43.87 | $258.19 | 53,400 | — | — |
| 2025-10-09 | $44.51 | $261.95 | 58,100 | — | — |
| 2025-10-08 | $45.45 | $267.49 | 34,000 | — | — |
| 2025-10-07 | $46.19 | $271.84 | 30,400 | — | — |
| 2025-10-06 | $46.03 | $270.90 | 60,000 | — | — |
| 2025-10-03 | $46.45 | $273.37 | 47,200 | — | — |
| 2025-10-02 | $47.19 | $277.73 | 41,000 | — | — |
| 2025-10-01 | $47.78 | $281.20 | 56,600 | — | — |
| 2025-09-30 | $48.00 | $282.49 | 120,100 | — | — |
| 2025-09-29 | $48.99 | $288.32 | 68,500 | — | — |
| 2025-09-26 | $49.99 | $294.21 | 76,600 | — | — |
| 2025-09-25 | $50.16 | $295.21 | 63,600 | — | — |
| 2025-09-24 | $50.84 | $299.21 | 42,500 | — | — |
| 2025-09-23 | $49.28 | $290.03 | 39,800 | — | — |
| 2025-09-22 | $49.28 | $290.03 | 85,900 | — | — |
| 2025-09-19 | $49.24 | $289.79 | 238,000 | — | — |
| 2025-09-18 | $50.85 | $299.27 | 62,500 | — | — |
| 2025-09-17 | $51.10 | $300.74 | 61,600 | — | — |
| 2025-09-16 | $51.15 | $301.03 | 57,400 | — | — |
| 2025-09-15 | $50.33 | $296.21 | 141,200 | — | — |
| 2025-09-12 | $52.28 | $307.68 | 153,800 | — | — |
| 2025-09-11 | $51.75 | $304.56 | 49,600 | — | — |
| 2025-09-10 | $52.12 | $306.74 | 63,200 | — | — |
| 2025-09-09 | $52.42 | $308.51 | 59,400 | — | — |
| 2025-09-08 | $52.05 | $306.33 | 182,400 | — | — |
| 2025-09-05 | $51.47 | $302.92 | 146,500 | — | — |
| 2025-09-04 | $52.21 | $307.27 | 123,000 | — | — |
| 2025-09-03 | $52.87 | $311.15 | 80,000 | — | — |
| 2025-09-02 | $52.72 | $310.27 | 29,200 | — | — |
| 2025-08-29 | $53.11 | $312.57 | 26,200 | — | — |
| 2025-08-28 | $53.00 | $311.92 | 102,200 | — | — |
| 2025-08-27 | $52.05 | $306.33 | 54,600 | — | — |
| 2025-08-26 | $51.75 | $304.56 | 88,700 | — | — |
| 2025-08-25 | $51.12 | $300.86 | 70,900 | — | — |
| 2025-08-22 | $50.97 | $299.97 | 36,100 | — | — |
| 2025-08-21 | $51.03 | $300.33 | 74,800 | — | — |
| 2025-08-20 | $50.53 | $297.38 | 47,100 | — | — |
| 2025-08-19 | $50.10 | $294.85 | 33,100 | — | — |
| 2025-08-18 | $50.24 | $295.68 | 55,800 | — | — |
| 2025-08-15 | $50.00 | $294.26 | 49,100 | — | — |
| 2025-08-14 | $51.02 | $300.27 | 59,100 | — | — |
| 2025-08-13 | $50.98 | $300.03 | 65,500 | — | — |
| 2025-08-12 | $49.85 | $293.38 | 47,800 | — | — |
| 2025-08-11 | $49.00 | $288.38 | 57,600 | — | — |
| 2025-08-08 | $50.21 | $295.50 | 80,200 | — | — |
| 2025-08-07 | $50.25 | $291.32 | 59,500 | — | — |
| 2025-08-06 | $50.16 | $290.80 | 20,200 | — | — |
| 2025-08-05 | $50.92 | $295.21 | 29,300 | — | — |
| 2025-08-04 | $52.16 | $302.39 | 37,300 | — | — |
| 2025-08-01 | $51.58 | $299.03 | 23,500 | — | — |
| 2025-07-31 | $52.50 | $304.37 | 21,100 | — | — |
| 2025-07-30 | $52.51 | $304.42 | 18,800 | — | — |
| 2025-07-29 | $52.51 | $304.42 | 39,100 | — | — |
| 2025-07-28 | $51.62 | $299.26 | 22,000 | — | — |
| 2025-07-25 | $51.60 | $299.15 | 30,100 | — | — |
| 2025-07-24 | $52.17 | $302.45 | 31,600 | — | — |
| 2025-07-23 | $51.94 | $301.12 | 25,800 | — | — |
| 2025-07-22 | $51.90 | $300.89 | 21,400 | — | — |
| 2025-07-21 | $51.11 | $296.31 | 22,000 | — | — |
| 2025-07-18 | $51.54 | $298.80 | 25,200 | — | — |
| 2025-07-17 | $51.01 | $295.73 | 64,100 | — | — |
| 2025-07-16 | $51.38 | $297.87 | 39,700 | — | — |
| 2025-07-15 | $51.25 | $297.12 | 30,800 | — | — |
| 2025-07-14 | $51.50 | $298.57 | 32,600 | — | — |
| 2025-07-11 | $51.76 | $300.08 | 16,300 | — | — |
| 2025-07-10 | $52.51 | $304.42 | 27,100 | — | — |
| 2025-07-09 | $52.21 | $302.68 | 27,200 | — | — |
| 2025-07-08 | $52.16 | $302.39 | 18,400 | — | — |
| 2025-07-07 | $51.78 | $300.19 | 27,300 | — | — |
| 2025-07-03 | $52.67 | $305.35 | 7,500 | — | — |
| 2025-07-02 | $52.41 | $303.84 | 33,700 | — | — |
| 2025-07-01 | $51.64 | $299.38 | 46,500 | — | — |
| 2025-06-30 | $52.73 | $305.70 | 31,400 | — | — |
| 2025-06-27 | $52.55 | $304.66 | 36,600 | — | — |
| 2025-06-26 | $52.98 | $307.15 | 31,700 | — | — |
| 2025-06-25 | $51.07 | $296.08 | 71,600 | — | — |
| 2025-06-24 | $53.21 | $308.48 | 84,200 | — | — |
| 2025-06-23 | $54.50 | $315.96 | 56,500 | — | — |
| 2025-06-20 | $54.00 | $313.06 | 407,500 | — | — |
| 2025-06-18 | $55.02 | $318.98 | 84,700 | — | — |
| 2025-06-17 | $55.27 | $320.42 | 76,900 | — | — |
| 2025-06-16 | $54.73 | $317.29 | 69,400 | — | — |
| 2025-06-13 | $55.40 | $321.18 | 65,700 | — | — |
| 2025-06-12 | $56.21 | $325.87 | 52,900 | — | — |
| 2025-06-11 | $54.00 | $313.06 | 63,900 | — | — |
| 2025-06-10 | $53.65 | $311.03 | 53,000 | — | — |
| 2025-06-09 | $54.00 | $313.06 | 71,100 | — | — |
| 2025-06-06 | $53.64 | $310.97 | 38,100 | — | — |
| 2025-06-05 | $53.15 | $308.13 | 67,200 | — | — |
| 2025-06-04 | $52.95 | $306.97 | 40,500 | — | — |
| 2025-06-03 | $54.01 | $313.12 | 56,700 | — | — |
| 2025-06-02 | $53.04 | $307.50 | 45,000 | — | — |
| 2025-05-30 | $52.52 | $304.48 | 52,700 | — | — |
| 2025-05-29 | $52.57 | $304.77 | 53,800 | — | — |
| 2025-05-28 | $52.49 | $304.31 | 34,300 | — | — |
| 2025-05-27 | $52.39 | $303.73 | 68,700 | — | — |
| 2025-05-23 | $50.66 | $293.70 | 43,400 | — | — |
| 2025-05-22 | $49.25 | $285.52 | 28,700 | — | — |
| 2025-05-21 | $49.82 | $288.83 | 63,000 | — | — |
| 2025-05-20 | $50.74 | $294.16 | 76,300 | — | — |
| 2025-05-19 | $48.88 | $283.38 | 84,800 | — | — |
| 2025-05-16 | $49.36 | $286.16 | 56,000 | — | — |
| 2025-05-15 | $50.23 | $291.21 | 68,600 | — | — |
| 2025-05-14 | $49.39 | $286.34 | 85,900 | — | — |
| 2025-05-13 | $48.71 | $282.39 | 47,500 | — | — |
| 2025-05-12 | $46.64 | $270.39 | 83,500 | — | — |
| 2025-05-09 | $48.17 | $279.26 | 91,700 | — | — |
| 2025-05-08 | $48.05 | $274.25 | 102,800 | — | — |
| 2025-05-07 | $50.18 | $286.40 | 55,400 | — | — |
| 2025-05-06 | $50.49 | $288.17 | 21,200 | — | — |
| 2025-05-05 | $50.83 | $290.11 | 33,900 | — | — |
| 2025-05-02 | $51.32 | $292.91 | 14,400 | — | — |
| 2025-05-01 | $50.60 | $288.80 | 32,300 | — | — |
| 2025-04-30 | $51.28 | $292.68 | 40,800 | — | — |
| 2025-04-29 | $51.69 | $295.02 | 31,700 | — | — |
| 2025-04-28 | $51.93 | $296.39 | 18,800 | — | — |
| 2025-04-25 | $51.87 | $296.05 | 17,000 | — | — |
| 2025-04-24 | $52.63 | $300.39 | 25,600 | — | — |
| 2025-04-23 | $51.74 | $295.31 | 35,600 | — | — |
| 2025-04-22 | $49.76 | $284.01 | 17,100 | — | — |
| 2025-04-21 | $48.91 | $279.16 | 36,600 | — | — |
| 2025-04-17 | $50.77 | $289.77 | 23,900 | — | — |
| 2025-04-16 | $50.81 | $290.00 | 39,800 | — | — |
| 2025-04-15 | $49.28 | $281.27 | 35,000 | — | — |
| 2025-04-14 | $49.13 | $280.41 | 19,700 | — | — |
| 2025-04-11 | $48.21 | $275.16 | 40,400 | — | — |
| 2025-04-10 | $45.83 | $261.58 | 65,400 | — | — |
| 2025-04-09 | $48.49 | $276.76 | 83,700 | — | — |
| 2025-04-08 | $44.91 | $256.33 | 72,600 | — | — |
| 2025-04-07 | $47.43 | $270.71 | 105,300 | — | — |
| 2025-04-04 | $49.02 | $279.78 | 93,300 | — | — |
| 2025-04-03 | $55.37 | $316.03 | 31,500 | — | — |
| 2025-04-02 | $55.55 | $317.05 | 29,600 | — | — |
| 2025-04-01 | $54.83 | $312.95 | 21,000 | — | — |
| 2025-03-31 | $53.38 | $304.67 | 42,800 | — | — |
| 2025-03-28 | $54.03 | $308.38 | 16,700 | — | — |
| 2025-03-27 | $54.09 | $308.72 | 32,100 | — | — |
| 2025-03-26 | $53.45 | $305.07 | 27,300 | — | — |
| 2025-03-25 | $53.54 | $305.58 | 46,200 | — | — |
| 2025-03-24 | $52.68 | $300.67 | 29,300 | — | — |
| 2025-03-21 | $53.11 | $303.13 | 295,700 | — | — |
| 2025-03-20 | $54.48 | $310.95 | 43,500 | — | — |
| 2025-03-19 | $55.09 | $314.43 | 47,100 | — | — |
| 2025-03-18 | $54.56 | $311.40 | 58,300 | — | — |
| 2025-03-17 | $54.78 | $312.66 | 86,000 | — | — |
| 2025-03-14 | $54.75 | $312.49 | 116,700 | — | — |
| 2025-03-13 | $54.70 | $312.20 | 86,200 | — | — |
| 2025-03-12 | $53.95 | $307.92 | 60,800 | — | — |
| 2025-03-11 | $54.71 | $312.26 | 77,200 | — | — |
| 2025-03-10 | $53.83 | $307.24 | 67,900 | — | — |
| 2025-03-07 | $53.48 | $305.24 | 75,000 | — | — |
| 2025-03-06 | $52.90 | $301.93 | 58,700 | — | — |
| 2025-03-05 | $54.55 | $311.35 | 56,900 | — | — |
| 2025-03-04 | $55.37 | $316.03 | 72,600 | — | — |
| 2025-03-03 | $57.26 | $326.81 | 66,600 | — | — |
| 2025-02-28 | $57.43 | $327.78 | 113,100 | — | — |
| 2025-02-27 | $56.57 | $322.88 | 87,700 | — | — |
| 2025-02-26 | $58.35 | $333.04 | 92,900 | — | — |
| 2025-02-25 | $58.17 | $332.01 | 48,400 | — | — |
| 2025-02-24 | $58.21 | $332.24 | 54,200 | — | — |
| 2025-02-21 | $58.23 | $332.35 | 47,100 | — | — |
| 2025-02-20 | $59.88 | $341.77 | 65,400 | — | — |
| 2025-02-19 | $58.38 | $333.21 | 58,400 | — | — |
| 2025-02-18 | $59.42 | $339.14 | 59,500 | — | — |
| 2025-02-14 | $57.23 | $326.64 | 49,900 | — | — |
| 2025-02-13 | $57.13 | $326.07 | 50,100 | — | — |
| 2025-02-12 | $55.81 | $318.54 | 52,400 | — | — |
| 2025-02-11 | $56.25 | $321.05 | 76,400 | — | — |
| 2025-02-10 | $57.45 | $327.90 | 266,200 | — | — |
| 2025-02-07 | $58.05 | $327.10 | 96,800 | — | — |
| 2025-02-06 | $58.25 | $328.23 | 84,400 | — | — |
| 2025-02-05 | $57.99 | $326.76 | 91,900 | — | — |
| 2025-02-04 | $58.01 | $326.87 | 159,100 | — | — |
| 2025-02-03 | $56.75 | $319.77 | 138,100 | — | — |
| 2025-01-31 | $54.18 | $305.29 | 248,700 | — | — |
| 2025-01-30 | $56.69 | $319.44 | 754,200 | — | — |
| 2025-01-29 | $53.10 | $299.21 | 86,800 | — | — |
| 2025-01-28 | $52.70 | $296.95 | 110,400 | — | — |
| 2025-01-27 | $50.46 | $284.33 | 57,300 | — | — |
| 2025-01-24 | $51.42 | $289.74 | 91,800 | — | — |
| 2025-01-23 | $51.67 | $291.15 | 91,400 | — | — |
| 2025-01-22 | $51.89 | $292.39 | 74,200 | — | — |
| 2025-01-21 | $53.27 | $300.17 | 65,900 | — | — |
| 2025-01-17 | $52.86 | $297.86 | 60,400 | — | — |
| 2025-01-16 | $52.48 | $295.71 | 68,100 | — | — |
| 2025-01-15 | $49.55 | $279.20 | 61,200 | — | — |
| 2025-01-14 | $49.08 | $276.56 | 53,100 | — | — |
| 2025-01-13 | $46.26 | $260.67 | 78,000 | — | — |
| 2025-01-10 | $46.75 | $263.43 | 35,000 | — | — |
| 2025-01-08 | $47.75 | $269.06 | 38,600 | — | — |
| 2025-01-07 | $46.00 | $259.20 | 44,500 | — | — |
| 2025-01-06 | $46.89 | $264.22 | 27,000 | — | — |
| 2025-01-03 | $47.25 | $266.24 | 107,900 | — | — |
| 2025-01-02 | $46.91 | $264.33 | 168,000 | — | — |