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
- 2012-09-20 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 | $38.01 | $48.77 | 165,100 | — | — |
| 2025-12-30 | $38.21 | $49.02 | 148,200 | — | — |
| 2025-12-29 | $38.51 | $49.41 | 200,900 | — | — |
| 2025-12-26 | $38.81 | $49.79 | 146,700 | — | — |
| 2025-12-24 | $39.10 | $50.17 | 91,900 | — | — |
| 2025-12-23 | $39.09 | $50.15 | 225,600 | — | — |
| 2025-12-22 | $39.45 | $50.61 | 249,800 | — | — |
| 2025-12-19 | $39.68 | $50.91 | 1,415,400 | — | — |
| 2025-12-18 | $40.07 | $51.41 | 312,600 | — | — |
| 2025-12-17 | $40.25 | $51.64 | 324,700 | — | — |
| 2025-12-16 | $39.97 | $51.28 | 362,500 | — | — |
| 2025-12-15 | $40.05 | $51.38 | 406,000 | — | — |
| 2025-12-12 | $39.90 | $51.19 | 349,300 | — | — |
| 2025-12-11 | $39.80 | $51.06 | 331,600 | — | — |
| 2025-12-10 | $39.73 | $50.97 | 365,800 | — | — |
| 2025-12-09 | $38.63 | $49.56 | 211,900 | — | — |
| 2025-12-08 | $38.72 | $49.68 | 374,400 | — | — |
| 2025-12-05 | $38.50 | $49.40 | 254,400 | — | — |
| 2025-12-04 | $38.61 | $49.54 | 201,900 | — | — |
| 2025-12-03 | $38.40 | $49.27 | 258,300 | — | — |
| 2025-12-02 | $37.51 | $48.13 | 377,100 | — | — |
| 2025-12-01 | $37.46 | $48.06 | 311,000 | — | — |
| 2025-11-28 | $37.21 | $47.74 | 145,300 | — | — |
| 2025-11-26 | $37.67 | $47.93 | 455,000 | — | — |
| 2025-11-25 | $38.00 | $48.35 | 244,300 | — | — |
| 2025-11-24 | $36.98 | $47.06 | 298,700 | — | — |
| 2025-11-21 | $36.97 | $47.04 | 278,800 | — | — |
| 2025-11-20 | $35.66 | $45.38 | 194,700 | — | — |
| 2025-11-19 | $35.73 | $45.46 | 846,200 | — | — |
| 2025-11-18 | $35.64 | $45.35 | 235,600 | — | — |
| 2025-11-17 | $35.59 | $45.29 | 328,800 | — | — |
| 2025-11-14 | $36.73 | $46.74 | 183,200 | — | — |
| 2025-11-13 | $36.71 | $46.71 | 184,300 | — | — |
| 2025-11-12 | $37.08 | $47.18 | 229,000 | — | — |
| 2025-11-11 | $37.22 | $47.36 | 174,600 | — | — |
| 2025-11-10 | $37.15 | $47.27 | 292,200 | — | — |
| 2025-11-07 | $36.34 | $46.24 | 243,800 | — | — |
| 2025-11-06 | $35.88 | $45.66 | 267,800 | — | — |
| 2025-11-05 | $36.36 | $46.27 | 221,300 | — | — |
| 2025-11-04 | $35.89 | $45.67 | 301,300 | — | — |
| 2025-11-03 | $35.87 | $45.64 | 311,100 | — | — |
| 2025-10-31 | $35.66 | $45.38 | 246,200 | — | — |
| 2025-10-30 | $36.15 | $46.00 | 307,000 | — | — |
| 2025-10-29 | $35.78 | $45.53 | 291,100 | — | — |
| 2025-10-28 | $37.03 | $47.12 | 188,600 | — | — |
| 2025-10-27 | $37.20 | $47.34 | 265,500 | — | — |
| 2025-10-24 | $37.50 | $47.72 | 284,400 | — | — |
| 2025-10-23 | $36.73 | $46.74 | 518,700 | — | — |
| 2025-10-22 | $37.86 | $48.18 | 454,800 | — | — |
| 2025-10-21 | $37.01 | $47.09 | 284,600 | — | — |
| 2025-10-20 | $36.88 | $46.93 | 255,000 | — | — |
| 2025-10-17 | $36.37 | $46.28 | 335,500 | — | — |
| 2025-10-16 | $35.61 | $45.31 | 542,100 | — | — |
| 2025-10-15 | $37.93 | $48.26 | 415,600 | — | — |
| 2025-10-14 | $37.96 | $48.30 | 283,800 | — | — |
| 2025-10-13 | $37.08 | $47.18 | 273,900 | — | — |
| 2025-10-10 | $36.48 | $46.42 | 388,100 | — | — |
| 2025-10-09 | $38.00 | $48.35 | 266,600 | — | — |
| 2025-10-08 | $38.45 | $48.93 | 355,400 | — | — |
| 2025-10-07 | $38.73 | $49.28 | 409,300 | — | — |
| 2025-10-06 | $38.54 | $49.04 | 353,600 | — | — |
| 2025-10-03 | $38.28 | $48.71 | 325,200 | — | — |
| 2025-10-02 | $38.61 | $49.13 | 428,800 | — | — |
| 2025-10-01 | $38.40 | $48.86 | 389,900 | — | — |
| 2025-09-30 | $38.64 | $49.17 | 317,800 | — | — |
| 2025-09-29 | $39.17 | $49.84 | 378,300 | — | — |
| 2025-09-26 | $39.47 | $50.22 | 325,300 | — | — |
| 2025-09-25 | $39.29 | $49.99 | 266,300 | — | — |
| 2025-09-24 | $38.93 | $49.54 | 258,000 | — | — |
| 2025-09-23 | $39.08 | $49.73 | 343,600 | — | — |
| 2025-09-22 | $39.50 | $50.26 | 303,200 | — | — |
| 2025-09-19 | $39.96 | $50.85 | 821,300 | — | — |
| 2025-09-18 | $41.58 | $52.91 | 729,700 | — | — |
| 2025-09-17 | $38.86 | $49.45 | 604,600 | — | — |
| 2025-09-16 | $37.67 | $47.93 | 584,200 | — | — |
| 2025-09-15 | $37.96 | $48.30 | 305,800 | — | — |
| 2025-09-12 | $38.47 | $48.95 | 357,200 | — | — |
| 2025-09-11 | $38.59 | $49.10 | 225,700 | — | — |
| 2025-09-10 | $38.52 | $49.02 | 214,200 | — | — |
| 2025-09-09 | $38.69 | $49.23 | 367,800 | — | — |
| 2025-09-08 | $39.31 | $50.02 | 483,400 | — | — |
| 2025-09-05 | $39.13 | $49.79 | 175,100 | — | — |
| 2025-09-04 | $39.39 | $50.12 | 420,500 | — | — |
| 2025-09-03 | $39.03 | $49.66 | 313,000 | — | — |
| 2025-09-02 | $39.01 | $49.64 | 237,800 | — | — |
| 2025-08-29 | $39.22 | $49.91 | 281,400 | — | — |
| 2025-08-28 | $39.21 | $49.51 | 278,000 | — | — |
| 2025-08-27 | $39.68 | $50.10 | 191,700 | — | — |
| 2025-08-26 | $39.46 | $49.83 | 176,700 | — | — |
| 2025-08-25 | $39.19 | $49.49 | 227,900 | — | — |
| 2025-08-22 | $39.31 | $49.64 | 381,100 | — | — |
| 2025-08-21 | $37.69 | $47.59 | 294,200 | — | — |
| 2025-08-20 | $37.69 | $47.59 | 342,600 | — | — |
| 2025-08-19 | $37.96 | $47.93 | 230,500 | — | — |
| 2025-08-18 | $37.92 | $47.88 | 233,200 | — | — |
| 2025-08-15 | $37.69 | $47.59 | 238,100 | — | — |
| 2025-08-14 | $38.20 | $48.24 | 261,800 | — | — |
| 2025-08-13 | $38.36 | $48.44 | 278,800 | — | — |
| 2025-08-12 | $37.92 | $47.88 | 418,000 | — | — |
| 2025-08-11 | $36.53 | $46.13 | 212,500 | — | — |
| 2025-08-08 | $36.54 | $46.14 | 160,000 | — | — |
| 2025-08-07 | $36.14 | $45.63 | 282,400 | — | — |
| 2025-08-06 | $36.31 | $45.85 | 308,400 | — | — |
| 2025-08-05 | $36.77 | $46.43 | 419,100 | — | — |
| 2025-08-04 | $36.50 | $46.09 | 553,300 | — | — |
| 2025-08-01 | $36.06 | $45.53 | 1,165,000 | — | — |
| 2025-07-31 | $37.06 | $46.80 | 428,100 | — | — |
| 2025-07-30 | $37.63 | $47.52 | 427,100 | — | — |
| 2025-07-29 | $38.52 | $48.64 | 265,300 | — | — |
| 2025-07-28 | $39.08 | $49.35 | 271,100 | — | — |
| 2025-07-25 | $39.28 | $49.60 | 417,800 | — | — |
| 2025-07-24 | $39.49 | $49.86 | 303,100 | — | — |
| 2025-07-23 | $40.30 | $50.89 | 523,500 | — | — |
| 2025-07-22 | $39.21 | $49.51 | 271,100 | — | — |
| 2025-07-21 | $39.63 | $50.04 | 149,500 | — | — |
| 2025-07-18 | $39.71 | $50.14 | 205,800 | — | — |
| 2025-07-17 | $40.05 | $50.57 | 305,200 | — | — |
| 2025-07-16 | $39.45 | $49.81 | 153,100 | — | — |
| 2025-07-15 | $39.07 | $49.33 | 184,000 | — | — |
| 2025-07-14 | $40.57 | $51.23 | 176,000 | — | — |
| 2025-07-11 | $40.02 | $50.53 | 267,200 | — | — |
| 2025-07-10 | $40.18 | $50.74 | 519,800 | — | — |
| 2025-07-09 | $39.35 | $49.69 | 430,000 | — | — |
| 2025-07-08 | $39.88 | $50.36 | 226,500 | — | — |
| 2025-07-07 | $39.43 | $49.79 | 203,100 | — | — |
| 2025-07-03 | $40.04 | $50.56 | 157,900 | — | — |
| 2025-07-02 | $39.39 | $49.74 | 284,300 | — | — |
| 2025-07-01 | $39.01 | $49.26 | 272,800 | — | — |
| 2025-06-30 | $37.61 | $47.49 | 266,300 | — | — |
| 2025-06-27 | $37.49 | $47.34 | 484,200 | — | — |
| 2025-06-26 | $37.98 | $47.96 | 145,100 | — | — |
| 2025-06-25 | $37.16 | $46.92 | 229,100 | — | — |
| 2025-06-24 | $37.16 | $46.92 | 217,300 | — | — |
| 2025-06-23 | $36.80 | $46.47 | 162,400 | — | — |
| 2025-06-20 | $35.90 | $45.33 | 532,300 | — | — |
| 2025-06-18 | $35.85 | $45.27 | 166,800 | — | — |
| 2025-06-17 | $35.62 | $44.98 | 196,200 | — | — |
| 2025-06-16 | $36.05 | $45.52 | 298,200 | — | — |
| 2025-06-13 | $36.07 | $45.55 | 164,200 | — | — |
| 2025-06-12 | $37.08 | $46.82 | 193,600 | — | — |
| 2025-06-11 | $37.16 | $46.92 | 209,200 | — | — |
| 2025-06-10 | $37.66 | $47.55 | 125,900 | — | — |
| 2025-06-09 | $37.28 | $47.07 | 146,600 | — | — |
| 2025-06-06 | $37.07 | $46.81 | 115,700 | — | — |
| 2025-06-05 | $36.33 | $45.87 | 151,500 | — | — |
| 2025-06-04 | $36.26 | $45.79 | 173,000 | — | — |
| 2025-06-03 | $36.65 | $46.28 | 255,400 | — | — |
| 2025-06-02 | $35.96 | $45.41 | 332,000 | — | — |
| 2025-05-30 | $36.15 | $45.65 | 174,700 | — | — |
| 2025-05-29 | $36.90 | $46.22 | 124,300 | — | — |
| 2025-05-28 | $36.40 | $45.59 | 235,800 | — | — |
| 2025-05-27 | $37.09 | $46.45 | 123,500 | — | — |
| 2025-05-23 | $36.54 | $45.76 | 218,700 | — | — |
| 2025-05-22 | $36.59 | $45.83 | 149,600 | — | — |
| 2025-05-21 | $36.92 | $46.24 | 175,100 | — | — |
| 2025-05-20 | $37.86 | $47.42 | 220,300 | — | — |
| 2025-05-19 | $38.15 | $47.78 | 167,000 | — | — |
| 2025-05-16 | $38.20 | $47.84 | 187,400 | — | — |
| 2025-05-15 | $38.23 | $47.88 | 174,000 | — | — |
| 2025-05-14 | $37.74 | $47.27 | 136,300 | — | — |
| 2025-05-13 | $38.19 | $47.83 | 197,100 | — | — |
| 2025-05-12 | $38.05 | $47.66 | 261,300 | — | — |
| 2025-05-09 | $37.00 | $46.34 | 243,400 | — | — |
| 2025-05-08 | $37.13 | $46.50 | 152,000 | — | — |
| 2025-05-07 | $36.17 | $45.30 | 165,800 | — | — |
| 2025-05-06 | $36.28 | $45.44 | 175,800 | — | — |
| 2025-05-05 | $36.40 | $45.59 | 282,200 | — | — |
| 2025-05-02 | $36.48 | $45.69 | 337,700 | — | — |
| 2025-05-01 | $36.21 | $45.35 | 320,400 | — | — |
| 2025-04-30 | $36.16 | $45.29 | 219,000 | — | — |
| 2025-04-29 | $36.44 | $45.64 | 212,000 | — | — |
| 2025-04-28 | $35.86 | $44.91 | 218,000 | — | — |
| 2025-04-25 | $35.33 | $44.25 | 398,300 | — | — |
| 2025-04-24 | $35.40 | $44.34 | 462,700 | — | — |
| 2025-04-23 | $34.34 | $43.01 | 672,200 | — | — |
| 2025-04-22 | $36.62 | $45.86 | 323,000 | — | — |
| 2025-04-21 | $35.74 | $44.76 | 574,000 | — | — |
| 2025-04-17 | $35.55 | $44.52 | 216,300 | — | — |
| 2025-04-16 | $35.25 | $44.15 | 212,200 | — | — |
| 2025-04-15 | $35.11 | $43.97 | 173,800 | — | — |
| 2025-04-14 | $34.57 | $43.30 | 491,500 | — | — |
| 2025-04-11 | $33.94 | $42.51 | 192,300 | — | — |
| 2025-04-10 | $33.92 | $42.48 | 266,600 | — | — |
| 2025-04-09 | $35.61 | $44.60 | 531,400 | — | — |
| 2025-04-08 | $33.94 | $42.51 | 314,200 | — | — |
| 2025-04-07 | $34.31 | $42.97 | 439,800 | — | — |
| 2025-04-04 | $34.25 | $42.90 | 347,300 | — | — |
| 2025-04-03 | $35.41 | $44.35 | 350,200 | — | — |
| 2025-04-02 | $38.84 | $48.65 | 188,200 | — | — |
| 2025-04-01 | $38.44 | $48.14 | 236,600 | — | — |
| 2025-03-31 | $38.27 | $47.93 | 405,300 | — | — |
| 2025-03-28 | $38.75 | $48.53 | 136,900 | — | — |
| 2025-03-27 | $39.29 | $49.21 | 121,000 | — | — |
| 2025-03-26 | $39.56 | $49.55 | 150,900 | — | — |
| 2025-03-25 | $39.40 | $49.35 | 201,100 | — | — |
| 2025-03-24 | $39.64 | $49.65 | 539,400 | — | — |
| 2025-03-21 | $38.85 | $48.66 | 1,171,000 | — | — |
| 2025-03-20 | $39.31 | $49.23 | 260,900 | — | — |
| 2025-03-19 | $39.89 | $49.96 | 217,100 | — | — |
| 2025-03-18 | $39.72 | $49.75 | 193,300 | — | — |
| 2025-03-17 | $39.66 | $49.67 | 281,300 | — | — |
| 2025-03-14 | $39.25 | $49.16 | 208,000 | — | — |
| 2025-03-13 | $38.11 | $47.73 | 152,500 | — | — |
| 2025-03-12 | $38.54 | $48.27 | 315,400 | — | — |
| 2025-03-11 | $38.43 | $48.13 | 426,300 | — | — |
| 2025-03-10 | $38.39 | $48.08 | 201,800 | — | — |
| 2025-03-07 | $39.94 | $50.02 | 172,200 | — | — |
| 2025-03-06 | $40.12 | $50.25 | 171,300 | — | — |
| 2025-03-05 | $40.56 | $50.80 | 242,000 | — | — |
| 2025-03-04 | $40.23 | $50.39 | 244,300 | — | — |
| 2025-03-03 | $41.40 | $51.85 | 309,700 | — | — |
| 2025-02-28 | $41.87 | $52.44 | 173,000 | — | — |
| 2025-02-27 | $41.76 | $51.94 | 144,600 | — | — |
| 2025-02-26 | $41.78 | $51.96 | 157,500 | — | — |
| 2025-02-25 | $41.89 | $52.10 | 173,100 | — | — |
| 2025-02-24 | $41.61 | $51.75 | 206,000 | — | — |
| 2025-02-21 | $41.95 | $52.18 | 263,300 | — | — |
| 2025-02-20 | $42.64 | $53.03 | 154,500 | — | — |
| 2025-02-19 | $42.81 | $53.25 | 187,800 | — | — |
| 2025-02-18 | $42.97 | $53.44 | 165,600 | — | — |
| 2025-02-14 | $43.09 | $53.59 | 152,700 | — | — |
| 2025-02-13 | $42.99 | $53.47 | 119,800 | — | — |
| 2025-02-12 | $42.57 | $52.95 | 165,200 | — | — |
| 2025-02-11 | $44.05 | $54.79 | 178,100 | — | — |
| 2025-02-10 | $43.08 | $53.58 | 127,800 | — | — |
| 2025-02-07 | $43.56 | $54.18 | 147,100 | — | — |
| 2025-02-06 | $44.02 | $54.75 | 107,300 | — | — |
| 2025-02-05 | $43.48 | $54.08 | 105,500 | — | — |
| 2025-02-04 | $43.25 | $53.79 | 160,600 | — | — |
| 2025-02-03 | $42.57 | $52.95 | 175,000 | — | — |
| 2025-01-31 | $43.13 | $53.64 | 234,200 | — | — |
| 2025-01-30 | $42.70 | $53.11 | 140,800 | — | — |
| 2025-01-29 | $42.66 | $53.06 | 158,400 | — | — |
| 2025-01-28 | $42.90 | $53.36 | 168,100 | — | — |
| 2025-01-27 | $42.64 | $53.03 | 192,700 | — | — |
| 2025-01-24 | $42.45 | $52.80 | 335,000 | — | — |
| 2025-01-23 | $42.24 | $52.54 | 330,000 | — | — |
| 2025-01-22 | $43.56 | $54.18 | 227,700 | — | — |
| 2025-01-21 | $44.09 | $54.84 | 178,600 | — | — |
| 2025-01-17 | $44.09 | $54.84 | 193,400 | — | — |
| 2025-01-16 | $43.68 | $54.33 | 192,200 | — | — |
| 2025-01-15 | $44.02 | $54.75 | 150,600 | — | — |
| 2025-01-14 | $43.30 | $53.85 | 242,800 | — | — |
| 2025-01-13 | $42.07 | $52.32 | 178,300 | — | — |
| 2025-01-10 | $41.62 | $51.77 | 190,600 | — | — |
| 2025-01-08 | $42.84 | $53.28 | 161,200 | — | — |
| 2025-01-07 | $42.78 | $53.21 | 150,600 | — | — |
| 2025-01-06 | $42.87 | $53.32 | 155,300 | — | — |
| 2025-01-03 | $42.81 | $53.25 | 115,800 | — | — |
| 2025-01-02 | $42.06 | $52.31 | 140,100 | — | — |