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
- 2006-01-30 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 | $50.00 | $103.25 | 19,700 | — | — |
| 2025-12-30 | $50.28 | $103.83 | 15,400 | — | — |
| 2025-12-29 | $51.00 | $105.31 | 34,900 | — | — |
| 2025-12-26 | $51.63 | $106.62 | 14,700 | — | — |
| 2025-12-24 | $52.34 | $108.08 | 19,600 | — | — |
| 2025-12-23 | $52.61 | $108.64 | 33,500 | — | — |
| 2025-12-22 | $54.21 | $111.94 | 38,700 | — | — |
| 2025-12-19 | $56.58 | $116.84 | 98,500 | — | — |
| 2025-12-18 | $55.25 | $114.09 | 51,000 | — | — |
| 2025-12-17 | $52.27 | $107.94 | 36,300 | — | — |
| 2025-12-16 | $52.90 | $108.66 | 21,800 | — | — |
| 2025-12-15 | $51.07 | $104.90 | 21,000 | — | — |
| 2025-12-12 | $49.06 | $100.77 | 10,400 | — | — |
| 2025-12-11 | $49.56 | $101.80 | 15,500 | — | — |
| 2025-12-10 | $50.32 | $103.36 | 46,300 | — | — |
| 2025-12-09 | $48.99 | $100.63 | 29,100 | — | — |
| 2025-12-08 | $46.50 | $95.51 | 12,900 | — | — |
| 2025-12-05 | $46.20 | $94.90 | 12,100 | — | — |
| 2025-12-04 | $46.74 | $96.01 | 23,500 | — | — |
| 2025-12-03 | $42.40 | $87.09 | 15,400 | — | — |
| 2025-12-02 | $45.21 | $92.86 | 9,500 | — | — |
| 2025-12-01 | $43.50 | $89.35 | 19,500 | — | — |
| 2025-11-28 | $42.00 | $86.27 | 6,800 | — | — |
| 2025-11-26 | $41.72 | $85.70 | 30,200 | — | — |
| 2025-11-25 | $44.23 | $90.85 | 9,800 | — | — |
| 2025-11-24 | $43.24 | $88.82 | 25,800 | — | — |
| 2025-11-21 | $44.40 | $91.20 | 46,300 | — | — |
| 2025-11-20 | $41.37 | $84.98 | 7,400 | — | — |
| 2025-11-19 | $40.50 | $83.19 | 4,900 | — | — |
| 2025-11-18 | $40.39 | $82.96 | 6,900 | — | — |
| 2025-11-17 | $39.72 | $81.59 | 5,700 | — | — |
| 2025-11-14 | $40.99 | $84.20 | 4,800 | — | — |
| 2025-11-13 | $41.80 | $85.86 | 3,500 | — | — |
| 2025-11-12 | $41.12 | $84.46 | 10,100 | — | — |
| 2025-11-11 | $41.80 | $85.86 | 14,300 | — | — |
| 2025-11-10 | $40.20 | $82.57 | 24,200 | — | — |
| 2025-11-07 | $38.60 | $79.29 | 5,900 | — | — |
| 2025-11-06 | $39.81 | $81.77 | 8,000 | — | — |
| 2025-11-05 | $41.80 | $85.86 | 30,600 | — | — |
| 2025-11-04 | $43.57 | $89.50 | 21,300 | — | — |
| 2025-11-03 | $38.28 | $78.63 | 9,800 | — | — |
| 2025-10-31 | $35.74 | $73.41 | 2,300 | — | — |
| 2025-10-30 | $35.59 | $73.10 | 3,400 | — | — |
| 2025-10-29 | $35.12 | $72.14 | 1,500 | — | — |
| 2025-10-28 | $35.39 | $72.69 | 1,000 | — | — |
| 2025-10-27 | $35.76 | $73.45 | 2,700 | — | — |
| 2025-10-24 | $35.88 | $73.70 | 1,500 | — | — |
| 2025-10-23 | $35.35 | $72.61 | 5,900 | — | — |
| 2025-10-22 | $35.31 | $72.53 | 4,600 | — | — |
| 2025-10-21 | $34.95 | $71.79 | 5,900 | — | — |
| 2025-10-20 | $35.51 | $72.94 | 1,700 | — | — |
| 2025-10-17 | $35.80 | $73.54 | 9,400 | — | — |
| 2025-10-16 | $35.10 | $72.10 | 13,700 | — | — |
| 2025-10-15 | $37.23 | $76.47 | 5,300 | — | — |
| 2025-10-14 | $37.23 | $76.47 | 5,600 | — | — |
| 2025-10-13 | $36.46 | $74.89 | 2,600 | — | — |
| 2025-10-10 | $36.09 | $74.13 | 2,700 | — | — |
| 2025-10-09 | $36.94 | $75.88 | 9,400 | — | — |
| 2025-10-08 | $35.99 | $73.93 | 5,200 | — | — |
| 2025-10-07 | $35.95 | $73.84 | 6,700 | — | — |
| 2025-10-06 | $35.74 | $73.41 | 14,200 | — | — |
| 2025-10-03 | $35.19 | $72.28 | 11,500 | — | — |
| 2025-10-02 | $35.00 | $71.89 | 6,600 | — | — |
| 2025-10-01 | $35.34 | $72.59 | 5,000 | — | — |
| 2025-09-30 | $35.25 | $72.41 | 9,600 | — | — |
| 2025-09-29 | $35.20 | $72.30 | 2,000 | — | — |
| 2025-09-26 | $35.15 | $72.20 | 3,200 | — | — |
| 2025-09-25 | $35.48 | $72.30 | 7,500 | — | — |
| 2025-09-24 | $35.40 | $72.14 | 9,100 | — | — |
| 2025-09-23 | $34.96 | $71.24 | 43,700 | — | — |
| 2025-09-22 | $34.52 | $70.35 | 41,400 | — | — |
| 2025-09-19 | $35.04 | $71.41 | 89,300 | — | — |
| 2025-09-18 | $34.30 | $69.90 | 48,500 | — | — |
| 2025-09-17 | $32.73 | $66.70 | 56,600 | — | — |
| 2025-09-16 | $32.74 | $66.72 | 18,200 | — | — |
| 2025-09-15 | $33.25 | $67.76 | 24,000 | — | — |
| 2025-09-12 | $32.46 | $66.15 | 8,100 | — | — |
| 2025-09-11 | $32.20 | $65.62 | 9,100 | — | — |
| 2025-09-10 | $32.01 | $65.23 | 20,400 | — | — |
| 2025-09-09 | $32.50 | $66.23 | 17,900 | — | — |
| 2025-09-08 | $32.12 | $65.46 | 7,900 | — | — |
| 2025-09-05 | $32.10 | $65.42 | 4,900 | — | — |
| 2025-09-04 | $31.95 | $65.11 | 5,600 | — | — |
| 2025-09-03 | $32.90 | $67.05 | 3,000 | — | — |
| 2025-09-02 | $33.13 | $67.51 | 14,700 | — | — |
| 2025-08-29 | $33.71 | $68.70 | 9,600 | — | — |
| 2025-08-28 | $33.65 | $68.57 | 9,200 | — | — |
| 2025-08-27 | $34.00 | $69.29 | 43,700 | — | — |
| 2025-08-26 | $32.49 | $66.21 | 7,700 | — | — |
| 2025-08-25 | $32.48 | $66.19 | 600 | — | — |
| 2025-08-22 | $32.49 | $66.21 | 8,100 | — | — |
| 2025-08-21 | $32.50 | $66.23 | 0 | — | — |
| 2025-08-20 | $32.50 | $66.23 | 5,000 | — | — |
| 2025-08-19 | $31.54 | $64.27 | 3,400 | — | — |
| 2025-08-18 | $32.50 | $66.23 | 1,600 | — | — |
| 2025-08-15 | $32.50 | $66.23 | 3,800 | — | — |
| 2025-08-14 | $32.98 | $67.21 | 2,700 | — | — |
| 2025-08-13 | $32.40 | $66.03 | 1,100 | — | — |
| 2025-08-12 | $32.50 | $66.23 | 8,900 | — | — |
| 2025-08-11 | $32.26 | $65.74 | 1,600 | — | — |
| 2025-08-08 | $32.19 | $65.60 | 10,400 | — | — |
| 2025-08-07 | $32.28 | $65.78 | 7,500 | — | — |
| 2025-08-06 | $32.80 | $66.84 | 4,600 | — | — |
| 2025-08-05 | $32.05 | $65.31 | 3,400 | — | — |
| 2025-08-04 | $32.47 | $66.17 | 5,900 | — | — |
| 2025-08-01 | $32.45 | $66.13 | 6,900 | — | — |
| 2025-07-31 | $30.84 | $62.85 | 5,400 | — | — |
| 2025-07-30 | $29.98 | $61.09 | 6,800 | — | — |
| 2025-07-29 | $29.35 | $59.81 | 8,800 | — | — |
| 2025-07-28 | $30.30 | $61.75 | 12,000 | — | — |
| 2025-07-25 | $32.27 | $65.76 | 16,600 | — | — |
| 2025-07-24 | $32.50 | $66.23 | 15,100 | — | — |
| 2025-07-23 | $32.99 | $67.23 | 4,500 | — | — |
| 2025-07-22 | $31.91 | $65.03 | 13,700 | — | — |
| 2025-07-21 | $32.50 | $66.23 | 13,400 | — | — |
| 2025-07-18 | $31.27 | $63.72 | 5,700 | — | — |
| 2025-07-17 | $30.97 | $63.11 | 23,800 | — | — |
| 2025-07-16 | $31.69 | $64.58 | 3,000 | — | — |
| 2025-07-15 | $32.02 | $65.25 | 7,200 | — | — |
| 2025-07-14 | $31.32 | $63.83 | 4,100 | — | — |
| 2025-07-11 | $30.68 | $62.52 | 1,300 | — | — |
| 2025-07-10 | $30.88 | $62.93 | 20,000 | — | — |
| 2025-07-09 | $31.49 | $64.17 | 3,300 | — | — |
| 2025-07-08 | $32.84 | $66.92 | 14,800 | — | — |
| 2025-07-07 | $29.50 | $60.12 | 13,000 | — | — |
| 2025-07-03 | $28.59 | $58.26 | 11,400 | — | — |
| 2025-07-02 | $30.90 | $62.97 | 4,000 | — | — |
| 2025-07-01 | $28.61 | $58.30 | 9,500 | — | — |
| 2025-06-30 | $30.15 | $61.44 | 13,800 | — | — |
| 2025-06-27 | $31.88 | $64.97 | 16,600 | — | — |
| 2025-06-26 | $33.71 | $68.70 | 15,700 | — | — |
| 2025-06-25 | $31.66 | $63.95 | 14,400 | — | — |
| 2025-06-24 | $35.30 | $71.30 | 30,800 | — | — |
| 2025-06-23 | $35.52 | $71.74 | 27,000 | — | — |
| 2025-06-20 | $38.42 | $77.60 | 318,000 | — | — |
| 2025-06-18 | $39.01 | $78.79 | 65,300 | — | — |
| 2025-06-17 | $35.02 | $70.73 | 45,700 | — | — |
| 2025-06-16 | $33.70 | $68.07 | 28,900 | — | — |
| 2025-06-13 | $33.02 | $66.69 | 22,400 | — | — |
| 2025-06-12 | $32.53 | $65.71 | 29,200 | — | — |
| 2025-06-11 | $32.05 | $64.74 | 22,500 | — | — |
| 2025-06-10 | $31.85 | $64.33 | 36,700 | — | — |
| 2025-06-09 | $29.15 | $58.88 | 29,700 | — | — |
| 2025-06-06 | $27.95 | $56.45 | 7,400 | — | — |
| 2025-06-05 | $27.95 | $56.45 | 2,200 | — | — |
| 2025-06-04 | $27.55 | $55.65 | 6,000 | — | — |
| 2025-06-03 | $27.50 | $55.55 | 2,400 | — | — |
| 2025-06-02 | $27.01 | $54.56 | 2,800 | — | — |
| 2025-05-30 | $27.49 | $55.53 | 1,400 | — | — |
| 2025-05-29 | $27.50 | $55.55 | 2,400 | — | — |
| 2025-05-28 | $27.75 | $56.05 | 1,800 | — | — |
| 2025-05-27 | $27.75 | $56.05 | 3,200 | — | — |
| 2025-05-23 | $27.80 | $56.15 | 9,600 | — | — |
| 2025-05-22 | $27.76 | $56.07 | 3,200 | — | — |
| 2025-05-21 | $27.90 | $56.35 | 1,700 | — | — |
| 2025-05-20 | $27.90 | $56.35 | 2,600 | — | — |
| 2025-05-19 | $27.80 | $56.15 | 6,700 | — | — |
| 2025-05-16 | $27.75 | $56.05 | 2,000 | — | — |
| 2025-05-15 | $27.79 | $56.13 | 7,700 | — | — |
| 2025-05-14 | $27.70 | $55.95 | 4,500 | — | — |
| 2025-05-13 | $27.25 | $55.04 | 1,500 | — | — |
| 2025-05-12 | $27.20 | $54.94 | 3,200 | — | — |
| 2025-05-09 | $26.62 | $53.77 | 8,500 | — | — |
| 2025-05-08 | $26.40 | $53.32 | 1,700 | — | — |
| 2025-05-07 | $26.15 | $52.82 | 0 | — | — |
| 2025-05-06 | $26.15 | $52.82 | 6,300 | — | — |
| 2025-05-05 | $26.50 | $53.53 | 4,000 | — | — |
| 2025-05-02 | $26.75 | $54.03 | 0 | — | — |
| 2025-05-01 | $26.75 | $54.03 | 2,900 | — | — |
| 2025-04-30 | $26.00 | $52.52 | 0 | — | — |
| 2025-04-29 | $26.00 | $52.52 | 0 | — | — |
| 2025-04-28 | $26.00 | $52.52 | 1,900 | — | — |
| 2025-04-25 | $26.00 | $52.52 | 3,100 | — | — |
| 2025-04-24 | $25.82 | $52.15 | 2,900 | — | — |
| 2025-04-23 | $25.27 | $51.04 | 2,800 | — | — |
| 2025-04-22 | $25.75 | $52.01 | 2,100 | — | — |
| 2025-04-21 | $25.80 | $52.11 | 3,100 | — | — |
| 2025-04-17 | $24.50 | $49.49 | 0 | — | — |
| 2025-04-16 | $24.50 | $49.49 | 3,300 | — | — |
| 2025-04-15 | $24.45 | $49.38 | 2,400 | — | — |
| 2025-04-14 | $23.75 | $47.97 | 1,900 | — | — |
| 2025-04-11 | $23.70 | $47.87 | 5,500 | — | — |
| 2025-04-10 | $23.90 | $48.27 | 1,600 | — | — |
| 2025-04-09 | $23.00 | $46.46 | 1,600 | — | — |
| 2025-04-08 | $21.50 | $43.43 | 0 | — | — |
| 2025-04-07 | $21.50 | $43.43 | 0 | — | — |
| 2025-04-04 | $21.50 | $43.43 | 2,600 | — | — |
| 2025-04-03 | $22.08 | $44.60 | 5,200 | — | — |
| 2025-04-02 | $23.65 | $47.77 | 500 | — | — |
| 2025-04-01 | $23.59 | $47.65 | 0 | — | — |
| 2025-03-31 | $23.59 | $47.65 | 1,300 | — | — |
| 2025-03-28 | $23.60 | $47.67 | 1,600 | — | — |
| 2025-03-27 | $22.74 | $45.93 | 2,000 | — | — |
| 2025-03-26 | $23.02 | $45.93 | 1,900 | — | — |
| 2025-03-25 | $23.39 | $46.67 | 300 | — | — |
| 2025-03-24 | $23.38 | $46.65 | 4,600 | — | — |
| 2025-03-21 | $23.60 | $47.09 | 700 | — | — |
| 2025-03-20 | $23.60 | $47.09 | 2,300 | — | — |
| 2025-03-19 | $23.95 | $47.79 | 700 | — | — |
| 2025-03-18 | $23.33 | $46.55 | 200 | — | — |
| 2025-03-17 | $23.25 | $46.39 | 0 | — | — |
| 2025-03-14 | $23.25 | $46.39 | 200 | — | — |
| 2025-03-13 | $23.21 | $46.31 | 1,400 | — | — |
| 2025-03-12 | $23.20 | $46.29 | 1,200 | — | — |
| 2025-03-11 | $23.09 | $46.07 | 2,500 | — | — |
| 2025-03-10 | $23.25 | $46.39 | 0 | — | — |
| 2025-03-07 | $23.25 | $46.39 | 0 | — | — |
| 2025-03-06 | $23.25 | $46.39 | 3,300 | — | — |
| 2025-03-05 | $24.04 | $47.97 | 2,500 | — | — |
| 2025-03-04 | $24.30 | $48.48 | 1,300 | — | — |
| 2025-03-03 | $24.60 | $49.08 | 5,900 | — | — |
| 2025-02-28 | $24.96 | $49.80 | 0 | — | — |
| 2025-02-27 | $24.96 | $49.80 | 100 | — | — |
| 2025-02-26 | $24.60 | $49.08 | 1,300 | — | — |
| 2025-02-25 | $24.69 | $49.26 | 2,400 | — | — |
| 2025-02-24 | $25.25 | $50.38 | 800 | — | — |
| 2025-02-21 | $25.00 | $49.88 | 1,000 | — | — |
| 2025-02-20 | $24.51 | $48.90 | 2,000 | — | — |
| 2025-02-19 | $25.00 | $49.88 | 5,000 | — | — |
| 2025-02-18 | $25.00 | $49.88 | 600 | — | — |
| 2025-02-14 | $25.44 | $50.76 | 500 | — | — |
| 2025-02-13 | $25.44 | $50.76 | 400 | — | — |
| 2025-02-12 | $25.44 | $50.76 | 400 | — | — |
| 2025-02-11 | $25.45 | $50.78 | 0 | — | — |
| 2025-02-10 | $25.45 | $50.78 | 500 | — | — |
| 2025-02-07 | $25.40 | $50.68 | 2,200 | — | — |
| 2025-02-06 | $25.40 | $50.68 | 400 | — | — |
| 2025-02-05 | $25.38 | $50.64 | 0 | — | — |
| 2025-02-04 | $25.38 | $50.64 | 200 | — | — |
| 2025-02-03 | $25.40 | $50.68 | 2,800 | — | — |
| 2025-01-31 | $25.80 | $51.48 | 300 | — | — |
| 2025-01-30 | $25.80 | $51.48 | 1,100 | — | — |
| 2025-01-29 | $25.80 | $51.48 | 1,000 | — | — |
| 2025-01-28 | $25.79 | $51.46 | 2,400 | — | — |
| 2025-01-27 | $25.80 | $51.48 | 300 | — | — |
| 2025-01-24 | $25.80 | $51.48 | 700 | — | — |
| 2025-01-23 | $25.79 | $51.46 | 800 | — | — |
| 2025-01-22 | $25.80 | $51.48 | 600 | — | — |
| 2025-01-21 | $25.95 | $51.78 | 1,500 | — | — |
| 2025-01-17 | $25.99 | $51.86 | 1,200 | — | — |
| 2025-01-16 | $25.50 | $50.88 | 0 | — | — |
| 2025-01-15 | $25.50 | $50.88 | 5,600 | — | — |
| 2025-01-14 | $25.77 | $51.42 | 300 | — | — |
| 2025-01-13 | $25.77 | $51.42 | 1,000 | — | — |
| 2025-01-10 | $25.79 | $51.46 | 1,100 | — | — |
| 2025-01-08 | $25.80 | $51.48 | 0 | — | — |
| 2025-01-07 | $25.80 | $51.48 | 2,400 | — | — |
| 2025-01-06 | $25.90 | $51.68 | 2,400 | — | — |
| 2025-01-03 | $25.99 | $51.86 | 0 | — | — |
| 2025-01-02 | $25.99 | $51.86 | 0 | — | — |