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
- 2005-09-28 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 | $43.01 | $107.53 | 300,800 | — | — |
| 2025-12-30 | $42.40 | $106.01 | 278,700 | — | — |
| 2025-12-29 | $42.62 | $106.56 | 186,700 | — | — |
| 2025-12-26 | $43.38 | $107.21 | 172,900 | — | — |
| 2025-12-24 | $43.25 | $106.89 | 60,800 | — | — |
| 2025-12-23 | $43.18 | $106.71 | 33,500 | — | — |
| 2025-12-22 | $43.54 | $107.60 | 60,800 | — | — |
| 2025-12-19 | $43.08 | $106.47 | 110,400 | — | — |
| 2025-12-18 | $43.22 | $106.81 | 84,000 | — | — |
| 2025-12-17 | $41.94 | $103.65 | 109,600 | — | — |
| 2025-12-16 | $42.57 | $105.21 | 123,500 | — | — |
| 2025-12-15 | $43.78 | $108.20 | 157,500 | — | — |
| 2025-12-12 | $44.24 | $109.33 | 106,900 | — | — |
| 2025-12-11 | $44.47 | $109.90 | 91,900 | — | — |
| 2025-12-10 | $42.97 | $106.19 | 88,000 | — | — |
| 2025-12-09 | $42.57 | $105.21 | 127,500 | — | — |
| 2025-12-08 | $42.09 | $104.02 | 131,000 | — | — |
| 2025-12-05 | $41.08 | $101.52 | 159,300 | — | — |
| 2025-12-04 | $39.44 | $97.47 | 115,700 | — | — |
| 2025-12-03 | $39.75 | $98.24 | 147,800 | — | — |
| 2025-12-02 | $39.95 | $98.73 | 171,200 | — | — |
| 2025-12-01 | $40.06 | $99.00 | 145,900 | — | — |
| 2025-11-28 | $40.04 | $98.95 | 50,300 | — | — |
| 2025-11-26 | $40.54 | $100.19 | 67,200 | — | — |
| 2025-11-25 | $40.78 | $100.78 | 102,700 | — | — |
| 2025-11-24 | $40.03 | $98.93 | 130,600 | — | — |
| 2025-11-21 | $37.99 | $93.89 | 69,600 | — | — |
| 2025-11-20 | $36.40 | $89.96 | 77,300 | — | — |
| 2025-11-19 | $36.06 | $89.12 | 91,900 | — | — |
| 2025-11-18 | $36.70 | $90.70 | 161,400 | — | — |
| 2025-11-17 | $36.93 | $91.27 | 89,000 | — | — |
| 2025-11-14 | $36.62 | $90.50 | 80,000 | — | — |
| 2025-11-13 | $37.03 | $91.51 | 40,100 | — | — |
| 2025-11-12 | $38.08 | $94.11 | 35,900 | — | — |
| 2025-11-11 | $37.65 | $93.05 | 36,600 | — | — |
| 2025-11-10 | $38.11 | $94.18 | 48,100 | — | — |
| 2025-11-07 | $38.41 | $94.93 | 121,700 | — | — |
| 2025-11-06 | $38.60 | $95.39 | 47,600 | — | — |
| 2025-11-05 | $39.00 | $96.38 | 33,100 | — | — |
| 2025-11-04 | $38.21 | $94.43 | 81,600 | — | — |
| 2025-11-03 | $38.90 | $96.14 | 85,300 | — | — |
| 2025-10-31 | $38.51 | $95.17 | 53,600 | — | — |
| 2025-10-30 | $38.43 | $94.97 | 68,900 | — | — |
| 2025-10-29 | $38.20 | $94.41 | 57,800 | — | — |
| 2025-10-28 | $38.50 | $95.15 | 57,500 | — | — |
| 2025-10-27 | $38.49 | $95.12 | 54,000 | — | — |
| 2025-10-24 | $38.25 | $94.53 | 45,100 | — | — |
| 2025-10-23 | $37.49 | $92.65 | 43,400 | — | — |
| 2025-10-22 | $37.19 | $91.91 | 40,800 | — | — |
| 2025-10-21 | $37.37 | $92.36 | 46,400 | — | — |
| 2025-10-20 | $37.05 | $91.56 | 56,400 | — | — |
| 2025-10-17 | $37.05 | $91.56 | 94,500 | — | — |
| 2025-10-16 | $37.68 | $93.12 | 85,400 | — | — |
| 2025-10-15 | $37.62 | $92.97 | 162,100 | — | — |
| 2025-10-14 | $36.96 | $91.34 | 68,400 | — | — |
| 2025-10-13 | $36.47 | $90.13 | 76,700 | — | — |
| 2025-10-10 | $35.35 | $87.36 | 118,400 | — | — |
| 2025-10-09 | $35.55 | $87.86 | 65,500 | — | — |
| 2025-10-08 | $35.53 | $87.81 | 68,600 | — | — |
| 2025-10-07 | $36.04 | $89.07 | 108,400 | — | — |
| 2025-10-06 | $36.35 | $89.83 | 64,300 | — | — |
| 2025-10-03 | $35.91 | $88.75 | 93,900 | — | — |
| 2025-10-02 | $35.59 | $87.96 | 67,900 | — | — |
| 2025-10-01 | $35.63 | $88.05 | 63,100 | — | — |
| 2025-09-30 | $35.72 | $88.28 | 92,400 | — | — |
| 2025-09-29 | $35.24 | $87.09 | 88,100 | — | — |
| 2025-09-26 | $35.08 | $86.70 | 62,500 | — | — |
| 2025-09-25 | $34.70 | $85.76 | 102,900 | — | — |
| 2025-09-24 | $35.05 | $85.39 | 64,600 | — | — |
| 2025-09-23 | $35.34 | $86.09 | 62,900 | — | — |
| 2025-09-22 | $35.61 | $86.75 | 77,800 | — | — |
| 2025-09-19 | $35.67 | $86.90 | 157,300 | — | — |
| 2025-09-18 | $36.36 | $88.58 | 82,700 | — | — |
| 2025-09-17 | $35.53 | $86.56 | 72,500 | — | — |
| 2025-09-16 | $35.46 | $86.38 | 156,000 | — | — |
| 2025-09-15 | $36.19 | $88.16 | 173,700 | — | — |
| 2025-09-12 | $34.97 | $85.19 | 80,900 | — | — |
| 2025-09-11 | $35.15 | $85.63 | 98,600 | — | — |
| 2025-09-10 | $34.06 | $82.97 | 100,500 | — | — |
| 2025-09-09 | $34.59 | $84.27 | 77,100 | — | — |
| 2025-09-08 | $34.45 | $83.92 | 104,900 | — | — |
| 2025-09-05 | $33.77 | $82.27 | 127,500 | — | — |
| 2025-09-04 | $33.90 | $82.58 | 121,200 | — | — |
| 2025-09-03 | $32.80 | $79.90 | 183,300 | — | — |
| 2025-09-02 | $34.07 | $83.00 | 249,800 | — | — |
| 2025-08-29 | $33.72 | $82.15 | 309,900 | — | — |
| 2025-08-28 | $34.51 | $84.07 | 712,400 | — | — |
| 2025-08-27 | $36.35 | $88.55 | 72,700 | — | — |
| 2025-08-26 | $36.76 | $89.55 | 87,400 | — | — |
| 2025-08-25 | $36.41 | $88.70 | 129,200 | — | — |
| 2025-08-22 | $37.12 | $90.43 | 100,000 | — | — |
| 2025-08-21 | $36.69 | $89.38 | 169,000 | — | — |
| 2025-08-20 | $35.71 | $86.99 | 181,500 | — | — |
| 2025-08-19 | $36.34 | $88.53 | 328,900 | — | — |
| 2025-08-18 | $40.28 | $98.13 | 101,300 | — | — |
| 2025-08-15 | $40.73 | $99.22 | 57,600 | — | — |
| 2025-08-14 | $41.23 | $100.44 | 85,200 | — | — |
| 2025-08-13 | $42.43 | $103.36 | 72,600 | — | — |
| 2025-08-12 | $42.59 | $103.75 | 75,300 | — | — |
| 2025-08-11 | $41.31 | $100.64 | 65,300 | — | — |
| 2025-08-08 | $42.19 | $102.78 | 74,100 | — | — |
| 2025-08-07 | $41.68 | $101.54 | 67,700 | — | — |
| 2025-08-06 | $41.53 | $101.17 | 104,300 | — | — |
| 2025-08-05 | $40.04 | $97.54 | 106,300 | — | — |
| 2025-08-04 | $39.60 | $96.47 | 80,400 | — | — |
| 2025-08-01 | $38.71 | $94.30 | 63,700 | — | — |
| 2025-07-31 | $39.50 | $96.23 | 72,800 | — | — |
| 2025-07-30 | $40.02 | $97.49 | 106,200 | — | — |
| 2025-07-29 | $39.78 | $96.91 | 98,900 | — | — |
| 2025-07-28 | $40.50 | $98.66 | 95,600 | — | — |
| 2025-07-25 | $40.70 | $99.15 | 81,900 | — | — |
| 2025-07-24 | $40.87 | $99.56 | 94,900 | — | — |
| 2025-07-23 | $40.17 | $97.86 | 64,700 | — | — |
| 2025-07-22 | $38.91 | $94.79 | 40,400 | — | — |
| 2025-07-21 | $38.82 | $94.57 | 43,300 | — | — |
| 2025-07-18 | $38.86 | $94.67 | 46,800 | — | — |
| 2025-07-17 | $38.90 | $94.76 | 46,500 | — | — |
| 2025-07-16 | $38.53 | $93.86 | 72,700 | — | — |
| 2025-07-15 | $38.62 | $94.08 | 112,300 | — | — |
| 2025-07-14 | $39.32 | $95.79 | 68,600 | — | — |
| 2025-07-11 | $39.35 | $95.86 | 102,300 | — | — |
| 2025-07-10 | $40.06 | $97.59 | 124,800 | — | — |
| 2025-07-09 | $39.30 | $95.74 | 54,800 | — | — |
| 2025-07-08 | $39.32 | $95.79 | 74,300 | — | — |
| 2025-07-07 | $38.83 | $94.59 | 117,000 | — | — |
| 2025-07-03 | $39.50 | $96.23 | 63,700 | — | — |
| 2025-07-02 | $39.39 | $95.96 | 121,900 | — | — |
| 2025-07-01 | $38.79 | $94.50 | 125,400 | — | — |
| 2025-06-30 | $38.73 | $94.35 | 88,400 | — | — |
| 2025-06-27 | $37.75 | $91.96 | 63,200 | — | — |
| 2025-06-26 | $37.65 | $91.72 | 102,600 | — | — |
| 2025-06-25 | $36.71 | $89.43 | 55,000 | — | — |
| 2025-06-24 | $36.61 | $89.19 | 58,900 | — | — |
| 2025-06-23 | $36.05 | $87.82 | 54,000 | — | — |
| 2025-06-20 | $35.59 | $86.70 | 133,900 | — | — |
| 2025-06-18 | $35.57 | $86.65 | 61,700 | — | — |
| 2025-06-17 | $35.83 | $86.07 | 92,800 | — | — |
| 2025-06-16 | $36.11 | $86.74 | 71,900 | — | — |
| 2025-06-13 | $36.23 | $87.03 | 87,100 | — | — |
| 2025-06-12 | $36.00 | $86.48 | 108,600 | — | — |
| 2025-06-11 | $36.23 | $87.03 | 103,600 | — | — |
| 2025-06-10 | $36.26 | $87.10 | 149,300 | — | — |
| 2025-06-09 | $37.00 | $88.88 | 148,300 | — | — |
| 2025-06-06 | $37.64 | $90.42 | 77,500 | — | — |
| 2025-06-05 | $37.74 | $90.66 | 83,900 | — | — |
| 2025-06-04 | $38.03 | $91.35 | 116,500 | — | — |
| 2025-06-03 | $39.25 | $94.28 | 72,900 | — | — |
| 2025-06-02 | $39.18 | $94.12 | 156,700 | — | — |
| 2025-05-30 | $38.09 | $91.50 | 99,800 | — | — |
| 2025-05-29 | $37.26 | $89.50 | 81,200 | — | — |
| 2025-05-28 | $37.37 | $89.77 | 205,300 | — | — |
| 2025-05-27 | $39.24 | $94.26 | 195,200 | — | — |
| 2025-05-23 | $37.26 | $89.50 | 67,600 | — | — |
| 2025-05-22 | $36.75 | $88.28 | 69,600 | — | — |
| 2025-05-21 | $37.07 | $89.05 | 53,400 | — | — |
| 2025-05-20 | $37.99 | $91.26 | 54,700 | — | — |
| 2025-05-19 | $37.83 | $90.87 | 61,000 | — | — |
| 2025-05-16 | $37.82 | $90.85 | 52,000 | — | — |
| 2025-05-15 | $37.84 | $90.90 | 69,900 | — | — |
| 2025-05-14 | $37.56 | $90.22 | 90,200 | — | — |
| 2025-05-13 | $37.40 | $89.84 | 83,100 | — | — |
| 2025-05-12 | $37.18 | $89.31 | 107,400 | — | — |
| 2025-05-09 | $36.65 | $88.04 | 63,700 | — | — |
| 2025-05-08 | $35.90 | $86.24 | 63,400 | — | — |
| 2025-05-07 | $35.06 | $84.22 | 65,400 | — | — |
| 2025-05-06 | $35.06 | $84.22 | 37,900 | — | — |
| 2025-05-05 | $34.95 | $83.95 | 63,200 | — | — |
| 2025-05-02 | $35.74 | $85.85 | 34,100 | — | — |
| 2025-05-01 | $35.05 | $84.19 | 68,100 | — | — |
| 2025-04-30 | $35.94 | $86.33 | 114,100 | — | — |
| 2025-04-29 | $34.94 | $83.93 | 52,200 | — | — |
| 2025-04-28 | $34.65 | $83.23 | 86,600 | — | — |
| 2025-04-25 | $34.88 | $83.79 | 48,300 | — | — |
| 2025-04-24 | $34.79 | $83.57 | 56,500 | — | — |
| 2025-04-23 | $34.58 | $83.07 | 146,000 | — | — |
| 2025-04-22 | $33.35 | $80.11 | 50,600 | — | — |
| 2025-04-21 | $32.73 | $78.62 | 60,000 | — | — |
| 2025-04-17 | $33.44 | $80.33 | 63,900 | — | — |
| 2025-04-16 | $33.31 | $80.01 | 99,500 | — | — |
| 2025-04-15 | $33.47 | $80.40 | 109,600 | — | — |
| 2025-04-14 | $33.38 | $80.18 | 87,100 | — | — |
| 2025-04-11 | $32.86 | $78.93 | 144,200 | — | — |
| 2025-04-10 | $33.00 | $79.27 | 83,000 | — | — |
| 2025-04-09 | $33.86 | $81.34 | 159,000 | — | — |
| 2025-04-08 | $31.71 | $76.17 | 111,600 | — | — |
| 2025-04-07 | $31.95 | $76.75 | 252,500 | — | — |
| 2025-04-04 | $32.75 | $78.67 | 183,200 | — | — |
| 2025-04-03 | $35.00 | $84.07 | 106,600 | — | — |
| 2025-04-02 | $36.55 | $87.80 | 79,700 | — | — |
| 2025-04-01 | $36.15 | $86.84 | 78,000 | — | — |
| 2025-03-31 | $36.16 | $86.86 | 70,300 | — | — |
| 2025-03-28 | $36.58 | $87.87 | 86,000 | — | — |
| 2025-03-27 | $36.88 | $88.59 | 61,600 | — | — |
| 2025-03-26 | $36.85 | $88.52 | 73,400 | — | — |
| 2025-03-25 | $38.08 | $91.47 | 83,300 | — | — |
| 2025-03-24 | $37.66 | $90.46 | 102,500 | — | — |
| 2025-03-21 | $36.98 | $88.83 | 211,100 | — | — |
| 2025-03-20 | $36.92 | $88.69 | 74,500 | — | — |
| 2025-03-19 | $37.87 | $89.77 | 112,400 | — | — |
| 2025-03-18 | $37.39 | $88.63 | 121,000 | — | — |
| 2025-03-17 | $37.49 | $88.87 | 142,700 | — | — |
| 2025-03-14 | $37.98 | $90.03 | 93,200 | — | — |
| 2025-03-13 | $36.83 | $87.30 | 114,400 | — | — |
| 2025-03-12 | $37.17 | $88.11 | 132,000 | — | — |
| 2025-03-11 | $37.55 | $89.01 | 161,900 | — | — |
| 2025-03-10 | $36.34 | $86.14 | 401,700 | — | — |
| 2025-03-07 | $38.05 | $90.19 | 164,600 | — | — |
| 2025-03-06 | $38.37 | $90.95 | 168,100 | — | — |
| 2025-03-05 | $39.82 | $94.39 | 125,300 | — | — |
| 2025-03-04 | $39.52 | $93.68 | 249,900 | — | — |
| 2025-03-03 | $39.80 | $94.34 | 318,100 | — | — |
| 2025-02-28 | $41.88 | $99.27 | 343,000 | — | — |
| 2025-02-27 | $42.78 | $101.41 | 402,500 | — | — |
| 2025-02-26 | $43.91 | $104.08 | 588,700 | — | — |
| 2025-02-25 | $40.17 | $95.22 | 340,500 | — | — |
| 2025-02-24 | $40.58 | $96.19 | 423,400 | — | — |
| 2025-02-21 | $41.52 | $98.42 | 240,800 | — | — |
| 2025-02-20 | $41.68 | $98.80 | 431,500 | — | — |
| 2025-02-19 | $41.90 | $99.32 | 1,087,600 | — | — |
| 2025-02-18 | $41.42 | $98.18 | 1,891,600 | — | — |
| 2025-02-14 | $35.58 | $84.34 | 159,600 | — | — |
| 2025-02-13 | $34.58 | $81.97 | 61,600 | — | — |
| 2025-02-12 | $34.27 | $81.23 | 63,400 | — | — |
| 2025-02-11 | $34.80 | $82.49 | 53,600 | — | — |
| 2025-02-10 | $35.12 | $83.25 | 79,900 | — | — |
| 2025-02-07 | $34.29 | $81.28 | 47,400 | — | — |
| 2025-02-06 | $34.44 | $81.64 | 73,900 | — | — |
| 2025-02-05 | $34.06 | $80.74 | 142,600 | — | — |
| 2025-02-04 | $33.33 | $79.01 | 103,700 | — | — |
| 2025-02-03 | $32.19 | $76.30 | 118,200 | — | — |
| 2025-01-31 | $33.39 | $79.15 | 77,700 | — | — |
| 2025-01-30 | $33.10 | $78.46 | 58,700 | — | — |
| 2025-01-29 | $32.90 | $77.99 | 59,500 | — | — |
| 2025-01-28 | $33.12 | $78.51 | 70,100 | — | — |
| 2025-01-27 | $33.18 | $78.65 | 92,100 | — | — |
| 2025-01-24 | $33.85 | $80.24 | 104,100 | — | — |
| 2025-01-23 | $33.78 | $80.07 | 115,200 | — | — |
| 2025-01-22 | $33.98 | $80.55 | 125,600 | — | — |
| 2025-01-21 | $33.17 | $78.63 | 126,300 | — | — |
| 2025-01-17 | $33.09 | $78.44 | 85,100 | — | — |
| 2025-01-16 | $33.09 | $78.44 | 74,000 | — | — |
| 2025-01-15 | $32.93 | $78.06 | 76,500 | — | — |
| 2025-01-14 | $32.59 | $77.25 | 92,100 | — | — |
| 2025-01-13 | $31.77 | $75.31 | 133,100 | — | — |
| 2025-01-10 | $31.47 | $74.60 | 74,100 | — | — |
| 2025-01-08 | $31.54 | $74.76 | 139,300 | — | — |
| 2025-01-07 | $31.56 | $74.81 | 240,200 | — | — |
| 2025-01-06 | $31.86 | $75.52 | 142,400 | — | — |
| 2025-01-03 | $32.73 | $77.58 | 134,900 | — | — |
| 2025-01-02 | $31.47 | $74.60 | 157,100 | — | — |