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
- 1996-03-13 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 | $42.61 | $43.67 | 434,600 | — | — |
| 2025-12-30 | $43.12 | $44.20 | 599,300 | — | — |
| 2025-12-29 | $43.71 | $44.80 | 569,000 | — | — |
| 2025-12-26 | $43.96 | $45.06 | 370,500 | — | — |
| 2025-12-24 | $43.93 | $45.03 | 245,300 | — | — |
| 2025-12-23 | $43.93 | $45.03 | 452,600 | — | — |
| 2025-12-22 | $43.82 | $44.91 | 799,400 | — | — |
| 2025-12-19 | $43.81 | $44.90 | 1,940,100 | — | — |
| 2025-12-18 | $44.17 | $45.27 | 894,000 | — | — |
| 2025-12-17 | $43.32 | $44.40 | 899,500 | — | — |
| 2025-12-16 | $43.40 | $44.48 | 1,317,600 | — | — |
| 2025-12-15 | $43.22 | $44.30 | 1,024,800 | — | — |
| 2025-12-12 | $42.77 | $43.84 | 1,372,400 | — | — |
| 2025-12-11 | $43.62 | $44.71 | 1,264,600 | — | — |
| 2025-12-10 | $43.19 | $44.27 | 990,800 | — | — |
| 2025-12-09 | $41.40 | $42.43 | 596,100 | — | — |
| 2025-12-08 | $41.18 | $42.21 | 803,600 | — | — |
| 2025-12-05 | $41.28 | $42.31 | 1,086,700 | — | — |
| 2025-12-04 | $39.65 | $40.51 | 523,600 | — | — |
| 2025-12-03 | $39.91 | $40.78 | 745,100 | — | — |
| 2025-12-02 | $39.85 | $40.72 | 499,300 | — | — |
| 2025-12-01 | $39.43 | $40.29 | 615,700 | — | — |
| 2025-11-28 | $38.57 | $39.41 | 235,900 | — | — |
| 2025-11-26 | $38.78 | $39.62 | 856,600 | — | — |
| 2025-11-25 | $38.32 | $39.15 | 680,900 | — | — |
| 2025-11-24 | $37.17 | $37.98 | 557,800 | — | — |
| 2025-11-21 | $36.92 | $37.72 | 710,800 | — | — |
| 2025-11-20 | $35.29 | $36.06 | 751,700 | — | — |
| 2025-11-19 | $34.74 | $35.49 | 456,400 | — | — |
| 2025-11-18 | $35.09 | $35.85 | 556,100 | — | — |
| 2025-11-17 | $35.70 | $36.48 | 747,500 | — | — |
| 2025-11-14 | $35.54 | $36.31 | 415,400 | — | — |
| 2025-11-13 | $35.60 | $36.37 | 498,800 | — | — |
| 2025-11-12 | $35.96 | $36.74 | 531,700 | — | — |
| 2025-11-11 | $35.64 | $36.41 | 603,900 | — | — |
| 2025-11-10 | $35.42 | $36.19 | 427,100 | — | — |
| 2025-11-07 | $35.69 | $36.46 | 592,100 | — | — |
| 2025-11-06 | $34.77 | $35.52 | 361,300 | — | — |
| 2025-11-05 | $35.72 | $36.50 | 610,300 | — | — |
| 2025-11-04 | $35.47 | $36.24 | 833,200 | — | — |
| 2025-11-03 | $35.50 | $36.27 | 864,200 | — | — |
| 2025-10-31 | $36.83 | $37.63 | 1,306,800 | — | — |
| 2025-10-30 | $35.46 | $36.23 | 924,400 | — | — |
| 2025-10-29 | $35.72 | $36.50 | 457,800 | — | — |
| 2025-10-28 | $35.73 | $36.51 | 420,400 | — | — |
| 2025-10-27 | $36.12 | $36.90 | 372,400 | — | — |
| 2025-10-24 | $35.62 | $36.39 | 462,400 | — | — |
| 2025-10-23 | $35.17 | $35.93 | 796,800 | — | — |
| 2025-10-22 | $35.98 | $36.76 | 557,000 | — | — |
| 2025-10-21 | $37.12 | $37.93 | 439,300 | — | — |
| 2025-10-20 | $37.09 | $37.90 | 496,800 | — | — |
| 2025-10-17 | $36.51 | $37.30 | 646,200 | — | — |
| 2025-10-16 | $36.66 | $37.46 | 1,221,100 | — | — |
| 2025-10-15 | $34.65 | $35.40 | 570,600 | — | — |
| 2025-10-14 | $34.77 | $35.52 | 530,400 | — | — |
| 2025-10-13 | $33.67 | $34.40 | 464,600 | — | — |
| 2025-10-10 | $33.12 | $33.84 | 734,500 | — | — |
| 2025-10-09 | $35.10 | $35.86 | 610,400 | — | — |
| 2025-10-08 | $36.08 | $36.86 | 798,100 | — | — |
| 2025-10-07 | $34.27 | $35.01 | 649,200 | — | — |
| 2025-10-06 | $34.75 | $35.50 | 551,100 | — | — |
| 2025-10-03 | $34.16 | $34.90 | 634,900 | — | — |
| 2025-10-02 | $33.88 | $34.62 | 481,700 | — | — |
| 2025-10-01 | $33.53 | $34.26 | 667,000 | — | — |
| 2025-09-30 | $34.44 | $35.19 | 651,000 | — | — |
| 2025-09-29 | $34.56 | $35.31 | 637,900 | — | — |
| 2025-09-26 | $34.65 | $35.40 | 679,500 | — | — |
| 2025-09-25 | $34.63 | $35.38 | 539,200 | — | — |
| 2025-09-24 | $34.63 | $35.38 | 548,500 | — | — |
| 2025-09-23 | $35.73 | $36.51 | 497,000 | — | — |
| 2025-09-22 | $35.23 | $35.99 | 558,800 | — | — |
| 2025-09-19 | $35.64 | $36.41 | 1,933,100 | — | — |
| 2025-09-18 | $37.14 | $37.95 | 722,700 | — | — |
| 2025-09-17 | $36.81 | $37.61 | 919,500 | — | — |
| 2025-09-16 | $37.58 | $38.40 | 634,100 | — | — |
| 2025-09-15 | $36.78 | $37.58 | 695,200 | — | — |
| 2025-09-12 | $35.99 | $36.77 | 387,300 | — | — |
| 2025-09-11 | $37.52 | $38.21 | 558,000 | — | — |
| 2025-09-10 | $36.17 | $36.83 | 618,300 | — | — |
| 2025-09-09 | $36.41 | $37.08 | 369,100 | — | — |
| 2025-09-08 | $37.20 | $37.88 | 506,300 | — | — |
| 2025-09-05 | $37.43 | $38.12 | 385,000 | — | — |
| 2025-09-04 | $37.35 | $38.03 | 502,900 | — | — |
| 2025-09-03 | $37.05 | $37.73 | 568,400 | — | — |
| 2025-09-02 | $37.06 | $37.74 | 443,900 | — | — |
| 2025-08-29 | $37.42 | $38.11 | 722,800 | — | — |
| 2025-08-28 | $37.31 | $37.99 | 1,056,400 | — | — |
| 2025-08-27 | $36.78 | $37.45 | 1,877,800 | — | — |
| 2025-08-26 | $37.06 | $37.74 | 844,300 | — | — |
| 2025-08-25 | $36.62 | $37.29 | 462,400 | — | — |
| 2025-08-22 | $37.48 | $38.17 | 683,600 | — | — |
| 2025-08-21 | $35.23 | $35.88 | 343,100 | — | — |
| 2025-08-20 | $34.92 | $35.56 | 378,200 | — | — |
| 2025-08-19 | $36.19 | $36.85 | 353,100 | — | — |
| 2025-08-18 | $35.55 | $36.20 | 311,100 | — | — |
| 2025-08-15 | $35.49 | $36.14 | 331,100 | — | — |
| 2025-08-14 | $35.93 | $36.59 | 356,200 | — | — |
| 2025-08-13 | $36.72 | $37.39 | 351,000 | — | — |
| 2025-08-12 | $35.77 | $36.42 | 363,900 | — | — |
| 2025-08-11 | $34.34 | $34.97 | 527,400 | — | — |
| 2025-08-08 | $34.58 | $35.21 | 409,100 | — | — |
| 2025-08-07 | $34.69 | $35.33 | 318,500 | — | — |
| 2025-08-06 | $35.32 | $35.97 | 444,700 | — | — |
| 2025-08-05 | $34.98 | $35.62 | 624,800 | — | — |
| 2025-08-04 | $34.31 | $34.94 | 578,000 | — | — |
| 2025-08-01 | $33.60 | $34.22 | 1,102,000 | — | — |
| 2025-07-31 | $35.02 | $35.66 | 837,100 | — | — |
| 2025-07-30 | $34.81 | $35.45 | 738,100 | — | — |
| 2025-07-29 | $35.81 | $36.47 | 904,800 | — | — |
| 2025-07-28 | $35.62 | $36.27 | 369,300 | — | — |
| 2025-07-25 | $36.10 | $36.76 | 900,800 | — | — |
| 2025-07-24 | $36.69 | $37.36 | 671,600 | — | — |
| 2025-07-23 | $35.92 | $36.58 | 717,000 | — | — |
| 2025-07-22 | $34.54 | $35.17 | 494,100 | — | — |
| 2025-07-21 | $33.95 | $34.57 | 342,100 | — | — |
| 2025-07-18 | $33.87 | $34.49 | 405,100 | — | — |
| 2025-07-17 | $34.40 | $35.03 | 483,100 | — | — |
| 2025-07-16 | $33.92 | $34.54 | 456,200 | — | — |
| 2025-07-15 | $34.08 | $34.70 | 547,400 | — | — |
| 2025-07-14 | $35.02 | $35.66 | 469,300 | — | — |
| 2025-07-11 | $35.65 | $36.30 | 467,300 | — | — |
| 2025-07-10 | $36.63 | $37.30 | 651,000 | — | — |
| 2025-07-09 | $35.42 | $36.07 | 443,700 | — | — |
| 2025-07-08 | $35.35 | $36.00 | 365,200 | — | — |
| 2025-07-07 | $34.80 | $35.44 | 402,000 | — | — |
| 2025-07-03 | $35.76 | $36.41 | 324,800 | — | — |
| 2025-07-02 | $36.07 | $36.73 | 601,600 | — | — |
| 2025-07-01 | $35.06 | $35.70 | 985,100 | — | — |
| 2025-06-30 | $33.43 | $34.04 | 675,500 | — | — |
| 2025-06-27 | $34.07 | $34.69 | 640,600 | — | — |
| 2025-06-26 | $33.67 | $34.29 | 580,400 | — | — |
| 2025-06-25 | $33.18 | $33.79 | 659,100 | — | — |
| 2025-06-24 | $33.73 | $34.35 | 466,500 | — | — |
| 2025-06-23 | $33.44 | $34.05 | 344,400 | — | — |
| 2025-06-20 | $32.94 | $33.42 | 1,153,600 | — | — |
| 2025-06-18 | $32.78 | $33.25 | 448,600 | — | — |
| 2025-06-17 | $32.78 | $33.25 | 395,600 | — | — |
| 2025-06-16 | $33.40 | $33.88 | 613,500 | — | — |
| 2025-06-13 | $32.90 | $33.38 | 439,500 | — | — |
| 2025-06-12 | $33.56 | $34.04 | 420,200 | — | — |
| 2025-06-11 | $33.48 | $33.96 | 536,200 | — | — |
| 2025-06-10 | $34.31 | $34.81 | 492,900 | — | — |
| 2025-06-09 | $33.83 | $34.32 | 391,000 | — | — |
| 2025-06-06 | $33.69 | $34.18 | 339,700 | — | — |
| 2025-06-05 | $33.38 | $33.86 | 294,200 | — | — |
| 2025-06-04 | $33.79 | $34.28 | 340,000 | — | — |
| 2025-06-03 | $34.10 | $34.59 | 422,200 | — | — |
| 2025-06-02 | $33.11 | $33.59 | 444,400 | — | — |
| 2025-05-30 | $33.71 | $34.20 | 523,300 | — | — |
| 2025-05-29 | $34.05 | $34.54 | 438,900 | — | — |
| 2025-05-28 | $33.71 | $34.20 | 305,400 | — | — |
| 2025-05-27 | $34.23 | $34.72 | 481,200 | — | — |
| 2025-05-23 | $33.32 | $33.80 | 412,300 | — | — |
| 2025-05-22 | $34.05 | $34.54 | 487,400 | — | — |
| 2025-05-21 | $33.92 | $34.41 | 461,800 | — | — |
| 2025-05-20 | $35.50 | $36.01 | 680,700 | — | — |
| 2025-05-19 | $35.72 | $36.24 | 520,300 | — | — |
| 2025-05-16 | $35.96 | $36.48 | 481,200 | — | — |
| 2025-05-15 | $35.74 | $36.26 | 466,700 | — | — |
| 2025-05-14 | $35.47 | $35.98 | 455,300 | — | — |
| 2025-05-13 | $35.53 | $36.04 | 470,100 | — | — |
| 2025-05-12 | $35.84 | $36.36 | 864,100 | — | — |
| 2025-05-09 | $33.23 | $33.71 | 920,300 | — | — |
| 2025-05-08 | $33.13 | $33.61 | 884,400 | — | — |
| 2025-05-07 | $31.65 | $32.11 | 964,700 | — | — |
| 2025-05-06 | $31.29 | $31.74 | 1,491,500 | — | — |
| 2025-05-05 | $32.40 | $32.87 | 1,057,300 | — | — |
| 2025-05-02 | $32.88 | $33.35 | 567,800 | — | — |
| 2025-05-01 | $31.99 | $32.45 | 490,000 | — | — |
| 2025-04-30 | $31.59 | $32.05 | 376,800 | — | — |
| 2025-04-29 | $31.94 | $32.40 | 356,100 | — | — |
| 2025-04-28 | $32.29 | $32.76 | 338,000 | — | — |
| 2025-04-25 | $32.15 | $32.61 | 521,700 | — | — |
| 2025-04-24 | $33.46 | $33.94 | 407,800 | — | — |
| 2025-04-23 | $32.74 | $33.21 | 762,000 | — | — |
| 2025-04-22 | $32.22 | $32.69 | 426,400 | — | — |
| 2025-04-21 | $31.64 | $32.10 | 521,200 | — | — |
| 2025-04-17 | $32.30 | $32.77 | 447,100 | — | — |
| 2025-04-16 | $31.63 | $32.09 | 520,700 | — | — |
| 2025-04-15 | $32.70 | $33.17 | 421,300 | — | — |
| 2025-04-14 | $33.44 | $33.92 | 578,100 | — | — |
| 2025-04-11 | $33.24 | $33.72 | 499,500 | — | — |
| 2025-04-10 | $33.68 | $34.17 | 746,100 | — | — |
| 2025-04-09 | $35.31 | $35.82 | 875,900 | — | — |
| 2025-04-08 | $31.90 | $32.36 | 776,100 | — | — |
| 2025-04-07 | $32.55 | $33.02 | 719,600 | — | — |
| 2025-04-04 | $33.38 | $33.86 | 661,700 | — | — |
| 2025-04-03 | $33.93 | $34.42 | 550,200 | — | — |
| 2025-04-02 | $38.01 | $38.56 | 293,000 | — | — |
| 2025-04-01 | $37.22 | $37.76 | 426,400 | — | — |
| 2025-03-31 | $37.17 | $37.71 | 501,200 | — | — |
| 2025-03-28 | $37.13 | $37.67 | 369,000 | — | — |
| 2025-03-27 | $38.03 | $38.58 | 502,100 | — | — |
| 2025-03-26 | $38.01 | $38.56 | 1,852,700 | — | — |
| 2025-03-25 | $37.72 | $38.26 | 714,600 | — | — |
| 2025-03-24 | $38.15 | $38.70 | 575,300 | — | — |
| 2025-03-21 | $37.47 | $38.01 | 3,280,200 | — | — |
| 2025-03-20 | $36.82 | $37.35 | 735,800 | — | — |
| 2025-03-19 | $36.77 | $37.30 | 680,800 | — | — |
| 2025-03-18 | $37.34 | $37.88 | 880,700 | — | — |
| 2025-03-17 | $38.15 | $38.57 | 813,200 | — | — |
| 2025-03-14 | $37.08 | $37.49 | 746,600 | — | — |
| 2025-03-13 | $36.53 | $36.94 | 592,600 | — | — |
| 2025-03-12 | $37.09 | $37.50 | 691,800 | — | — |
| 2025-03-11 | $38.00 | $38.42 | 785,200 | — | — |
| 2025-03-10 | $38.48 | $38.91 | 730,400 | — | — |
| 2025-03-07 | $39.36 | $39.80 | 542,700 | — | — |
| 2025-03-06 | $39.51 | $39.95 | 494,600 | — | — |
| 2025-03-05 | $39.19 | $39.63 | 656,600 | — | — |
| 2025-03-04 | $38.97 | $39.40 | 476,100 | — | — |
| 2025-03-03 | $39.86 | $40.30 | 479,100 | — | — |
| 2025-02-28 | $41.10 | $41.56 | 599,800 | — | — |
| 2025-02-27 | $40.29 | $40.74 | 763,400 | — | — |
| 2025-02-26 | $40.77 | $41.22 | 645,800 | — | — |
| 2025-02-25 | $42.18 | $42.65 | 612,100 | — | — |
| 2025-02-24 | $42.23 | $42.70 | 1,189,700 | — | — |
| 2025-02-21 | $43.13 | $43.61 | 1,015,300 | — | — |
| 2025-02-20 | $42.98 | $43.46 | 646,700 | — | — |
| 2025-02-19 | $43.00 | $43.48 | 660,600 | — | — |
| 2025-02-18 | $43.15 | $43.63 | 585,600 | — | — |
| 2025-02-14 | $42.96 | $43.44 | 419,300 | — | — |
| 2025-02-13 | $42.56 | $43.03 | 573,500 | — | — |
| 2025-02-12 | $42.10 | $42.57 | 530,600 | — | — |
| 2025-02-11 | $42.67 | $43.14 | 616,300 | — | — |
| 2025-02-10 | $41.75 | $42.21 | 826,400 | — | — |
| 2025-02-07 | $41.45 | $41.91 | 1,313,500 | — | — |
| 2025-02-06 | $43.28 | $43.76 | 846,100 | — | — |
| 2025-02-05 | $43.79 | $44.28 | 461,500 | — | — |
| 2025-02-04 | $43.82 | $44.31 | 329,100 | — | — |
| 2025-02-03 | $43.27 | $43.75 | 355,300 | — | — |
| 2025-01-31 | $44.61 | $45.11 | 287,500 | — | — |
| 2025-01-30 | $44.92 | $45.42 | 298,400 | — | — |
| 2025-01-29 | $45.01 | $45.51 | 235,100 | — | — |
| 2025-01-28 | $45.40 | $45.90 | 347,000 | — | — |
| 2025-01-27 | $45.89 | $46.40 | 405,200 | — | — |
| 2025-01-24 | $45.22 | $45.72 | 371,800 | — | — |
| 2025-01-23 | $45.46 | $45.97 | 447,400 | — | — |
| 2025-01-22 | $45.00 | $45.50 | 307,100 | — | — |
| 2025-01-21 | $45.58 | $46.09 | 384,200 | — | — |
| 2025-01-17 | $44.83 | $45.33 | 674,000 | — | — |
| 2025-01-16 | $46.48 | $47.00 | 943,200 | — | — |
| 2025-01-15 | $45.89 | $46.40 | 478,300 | — | — |
| 2025-01-14 | $44.92 | $45.42 | 417,900 | — | — |
| 2025-01-13 | $43.70 | $44.19 | 302,600 | — | — |
| 2025-01-10 | $43.09 | $43.57 | 330,500 | — | — |
| 2025-01-08 | $44.17 | $44.66 | 302,100 | — | — |
| 2025-01-07 | $44.12 | $44.61 | 356,100 | — | — |
| 2025-01-06 | $44.31 | $44.80 | 374,000 | — | — |
| 2025-01-03 | $44.92 | $45.42 | 347,900 | — | — |
| 2025-01-02 | $44.17 | $44.66 | 313,300 | — | — |