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
- 2001-08-09 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 | $45.30 | $45.30 | 348,900 | — | — |
| 2025-12-30 | $45.92 | $45.92 | 404,200 | — | — |
| 2025-12-29 | $46.14 | $46.14 | 361,000 | — | — |
| 2025-12-26 | $46.40 | $46.40 | 322,100 | — | — |
| 2025-12-24 | $45.78 | $45.78 | 213,300 | — | — |
| 2025-12-23 | $45.57 | $45.57 | 507,100 | — | — |
| 2025-12-22 | $45.70 | $45.70 | 674,100 | — | — |
| 2025-12-19 | $46.84 | $46.84 | 1,316,300 | — | — |
| 2025-12-18 | $46.25 | $46.25 | 1,239,600 | — | — |
| 2025-12-17 | $45.79 | $45.79 | 885,600 | — | — |
| 2025-12-16 | $44.74 | $44.74 | 802,800 | — | — |
| 2025-12-15 | $43.27 | $43.27 | 551,100 | — | — |
| 2025-12-12 | $43.86 | $43.86 | 484,700 | — | — |
| 2025-12-11 | $43.29 | $43.29 | 463,300 | — | — |
| 2025-12-10 | $43.97 | $43.97 | 643,900 | — | — |
| 2025-12-09 | $43.49 | $43.49 | 1,073,900 | — | — |
| 2025-12-08 | $43.55 | $43.55 | 1,297,800 | — | — |
| 2025-12-05 | $40.50 | $40.50 | 440,200 | — | — |
| 2025-12-04 | $39.61 | $39.61 | 566,400 | — | — |
| 2025-12-03 | $40.48 | $40.48 | 634,700 | — | — |
| 2025-12-02 | $38.46 | $38.46 | 622,900 | — | — |
| 2025-12-01 | $36.12 | $36.12 | 237,700 | — | — |
| 2025-11-28 | $36.51 | $36.51 | 107,300 | — | — |
| 2025-11-26 | $36.66 | $36.66 | 662,400 | — | — |
| 2025-11-25 | $37.00 | $37.00 | 336,900 | — | — |
| 2025-11-24 | $36.24 | $36.24 | 448,400 | — | — |
| 2025-11-21 | $36.00 | $36.00 | 530,000 | — | — |
| 2025-11-20 | $34.32 | $34.32 | 275,200 | — | — |
| 2025-11-19 | $34.53 | $34.53 | 289,100 | — | — |
| 2025-11-18 | $34.42 | $34.42 | 502,800 | — | — |
| 2025-11-17 | $34.19 | $34.19 | 342,700 | — | — |
| 2025-11-14 | $35.12 | $35.12 | 289,700 | — | — |
| 2025-11-13 | $35.56 | $35.56 | 345,600 | — | — |
| 2025-11-12 | $36.86 | $36.86 | 436,300 | — | — |
| 2025-11-11 | $37.11 | $37.11 | 444,500 | — | — |
| 2025-11-10 | $36.81 | $36.81 | 349,400 | — | — |
| 2025-11-07 | $35.68 | $35.68 | 475,800 | — | — |
| 2025-11-06 | $35.76 | $35.76 | 519,700 | — | — |
| 2025-11-05 | $35.74 | $35.74 | 467,900 | — | — |
| 2025-11-04 | $34.50 | $34.50 | 375,300 | — | — |
| 2025-11-03 | $33.37 | $33.37 | 503,800 | — | — |
| 2025-10-31 | $33.57 | $33.57 | 891,800 | — | — |
| 2025-10-30 | $33.58 | $33.58 | 940,800 | — | — |
| 2025-10-29 | $29.57 | $29.57 | 879,200 | — | — |
| 2025-10-28 | $29.94 | $29.94 | 322,200 | — | — |
| 2025-10-27 | $30.54 | $30.54 | 270,200 | — | — |
| 2025-10-24 | $31.10 | $31.10 | 163,400 | — | — |
| 2025-10-23 | $30.89 | $30.89 | 259,200 | — | — |
| 2025-10-22 | $30.45 | $30.45 | 287,500 | — | — |
| 2025-10-21 | $30.98 | $30.98 | 558,200 | — | — |
| 2025-10-20 | $30.20 | $30.20 | 201,300 | — | — |
| 2025-10-17 | $29.90 | $29.90 | 251,300 | — | — |
| 2025-10-16 | $30.30 | $30.30 | 474,500 | — | — |
| 2025-10-15 | $29.92 | $29.92 | 360,400 | — | — |
| 2025-10-14 | $29.69 | $29.69 | 218,300 | — | — |
| 2025-10-13 | $29.46 | $29.46 | 258,300 | — | — |
| 2025-10-10 | $29.72 | $29.72 | 372,500 | — | — |
| 2025-10-09 | $31.12 | $31.12 | 258,500 | — | — |
| 2025-10-08 | $31.45 | $31.45 | 345,200 | — | — |
| 2025-10-07 | $30.25 | $30.25 | 251,600 | — | — |
| 2025-10-06 | $30.52 | $30.52 | 245,800 | — | — |
| 2025-10-03 | $30.95 | $30.95 | 332,700 | — | — |
| 2025-10-02 | $29.98 | $29.98 | 304,100 | — | — |
| 2025-10-01 | $29.96 | $29.96 | 375,800 | — | — |
| 2025-09-30 | $30.45 | $30.45 | 345,300 | — | — |
| 2025-09-29 | $30.34 | $30.34 | 259,400 | — | — |
| 2025-09-26 | $30.72 | $30.72 | 261,300 | — | — |
| 2025-09-25 | $30.50 | $30.50 | 298,800 | — | — |
| 2025-09-24 | $30.88 | $30.88 | 409,100 | — | — |
| 2025-09-23 | $31.00 | $31.00 | 570,500 | — | — |
| 2025-09-22 | $31.62 | $31.62 | 437,100 | — | — |
| 2025-09-19 | $31.34 | $31.34 | 1,383,300 | — | — |
| 2025-09-18 | $31.80 | $31.80 | 1,030,800 | — | — |
| 2025-09-17 | $31.18 | $31.18 | 526,800 | — | — |
| 2025-09-16 | $32.32 | $32.32 | 402,000 | — | — |
| 2025-09-15 | $32.26 | $32.26 | 373,200 | — | — |
| 2025-09-12 | $31.83 | $31.83 | 492,400 | — | — |
| 2025-09-11 | $33.28 | $33.28 | 493,400 | — | — |
| 2025-09-10 | $31.86 | $31.86 | 512,100 | — | — |
| 2025-09-09 | $32.77 | $32.77 | 344,400 | — | — |
| 2025-09-08 | $32.33 | $32.33 | 447,000 | — | — |
| 2025-09-05 | $32.11 | $32.11 | 424,000 | — | — |
| 2025-09-04 | $33.12 | $33.12 | 432,500 | — | — |
| 2025-09-03 | $32.82 | $32.82 | 592,900 | — | — |
| 2025-09-02 | $32.10 | $32.10 | 528,200 | — | — |
| 2025-08-29 | $32.59 | $32.59 | 595,200 | — | — |
| 2025-08-28 | $33.28 | $33.28 | 347,100 | — | — |
| 2025-08-27 | $33.23 | $33.23 | 339,700 | — | — |
| 2025-08-26 | $32.72 | $32.72 | 518,000 | — | — |
| 2025-08-25 | $33.09 | $33.09 | 513,500 | — | — |
| 2025-08-22 | $33.62 | $33.62 | 863,900 | — | — |
| 2025-08-21 | $31.89 | $31.89 | 660,200 | — | — |
| 2025-08-20 | $31.75 | $31.75 | 516,300 | — | — |
| 2025-08-19 | $31.91 | $31.91 | 708,900 | — | — |
| 2025-08-18 | $31.61 | $31.61 | 485,100 | — | — |
| 2025-08-15 | $31.69 | $31.69 | 680,600 | — | — |
| 2025-08-14 | $31.47 | $31.47 | 692,700 | — | — |
| 2025-08-13 | $31.34 | $31.34 | 494,400 | — | — |
| 2025-08-12 | $31.54 | $31.54 | 496,000 | — | — |
| 2025-08-11 | $30.83 | $30.83 | 701,300 | — | — |
| 2025-08-08 | $30.83 | $30.83 | 634,900 | — | — |
| 2025-08-07 | $31.03 | $31.03 | 458,300 | — | — |
| 2025-08-06 | $31.09 | $31.09 | 523,400 | — | — |
| 2025-08-05 | $30.50 | $30.50 | 611,300 | — | — |
| 2025-08-04 | $30.42 | $30.42 | 554,100 | — | — |
| 2025-08-01 | $29.76 | $29.76 | 742,500 | — | — |
| 2025-07-31 | $31.01 | $31.01 | 1,046,100 | — | — |
| 2025-07-30 | $29.70 | $29.70 | 890,300 | — | — |
| 2025-07-29 | $29.62 | $29.62 | 543,900 | — | — |
| 2025-07-28 | $29.00 | $29.00 | 530,500 | — | — |
| 2025-07-25 | $28.27 | $28.27 | 428,400 | — | — |
| 2025-07-24 | $28.13 | $28.13 | 503,400 | — | — |
| 2025-07-23 | $28.20 | $28.20 | 372,600 | — | — |
| 2025-07-22 | $28.26 | $28.26 | 476,300 | — | — |
| 2025-07-21 | $28.03 | $28.03 | 759,600 | — | — |
| 2025-07-18 | $26.88 | $26.88 | 621,400 | — | — |
| 2025-07-17 | $27.97 | $27.97 | 509,300 | — | — |
| 2025-07-16 | $27.78 | $27.78 | 488,100 | — | — |
| 2025-07-15 | $27.24 | $27.24 | 581,800 | — | — |
| 2025-07-14 | $27.57 | $27.57 | 496,900 | — | — |
| 2025-07-11 | $28.69 | $28.69 | 255,200 | — | — |
| 2025-07-10 | $29.77 | $29.77 | 303,100 | — | — |
| 2025-07-09 | $29.94 | $29.94 | 287,500 | — | — |
| 2025-07-08 | $29.66 | $29.66 | 505,700 | — | — |
| 2025-07-07 | $28.92 | $28.92 | 415,800 | — | — |
| 2025-07-03 | $29.84 | $29.84 | 185,000 | — | — |
| 2025-07-02 | $29.80 | $29.80 | 336,300 | — | — |
| 2025-07-01 | $29.93 | $29.93 | 372,100 | — | — |
| 2025-06-30 | $29.40 | $29.40 | 410,200 | — | — |
| 2025-06-27 | $29.38 | $29.38 | 763,600 | — | — |
| 2025-06-26 | $28.84 | $28.84 | 446,000 | — | — |
| 2025-06-25 | $28.74 | $28.74 | 452,400 | — | — |
| 2025-06-24 | $29.10 | $29.10 | 459,000 | — | — |
| 2025-06-23 | $28.37 | $28.37 | 419,700 | — | — |
| 2025-06-20 | $28.03 | $28.03 | 695,700 | — | — |
| 2025-06-18 | $28.27 | $28.27 | 489,100 | — | — |
| 2025-06-17 | $28.49 | $28.49 | 415,800 | — | — |
| 2025-06-16 | $29.22 | $29.22 | 455,600 | — | — |
| 2025-06-13 | $29.25 | $29.25 | 487,100 | — | — |
| 2025-06-12 | $29.94 | $29.94 | 400,800 | — | — |
| 2025-06-11 | $30.39 | $30.39 | 535,600 | — | — |
| 2025-06-10 | $31.24 | $31.24 | 757,400 | — | — |
| 2025-06-09 | $31.68 | $31.68 | 530,100 | — | — |
| 2025-06-06 | $31.00 | $31.00 | 456,400 | — | — |
| 2025-06-05 | $30.87 | $30.87 | 466,300 | — | — |
| 2025-06-04 | $31.29 | $31.29 | 511,300 | — | — |
| 2025-06-03 | $31.02 | $31.02 | 385,500 | — | — |
| 2025-06-02 | $30.20 | $30.20 | 633,100 | — | — |
| 2025-05-30 | $30.37 | $30.37 | 756,700 | — | — |
| 2025-05-29 | $29.83 | $29.83 | 574,300 | — | — |
| 2025-05-28 | $29.37 | $29.37 | 395,300 | — | — |
| 2025-05-27 | $29.61 | $29.61 | 689,800 | — | — |
| 2025-05-23 | $28.23 | $28.23 | 760,500 | — | — |
| 2025-05-22 | $28.84 | $28.84 | 1,050,600 | — | — |
| 2025-05-21 | $27.34 | $27.34 | 577,100 | — | — |
| 2025-05-20 | $28.78 | $28.78 | 710,900 | — | — |
| 2025-05-19 | $27.85 | $27.85 | 419,500 | — | — |
| 2025-05-16 | $27.96 | $27.96 | 661,700 | — | — |
| 2025-05-15 | $28.08 | $28.08 | 765,000 | — | — |
| 2025-05-14 | $28.73 | $28.73 | 975,700 | — | — |
| 2025-05-13 | $28.00 | $28.00 | 897,100 | — | — |
| 2025-05-12 | $27.46 | $27.46 | 1,006,300 | — | — |
| 2025-05-09 | $25.78 | $25.78 | 861,800 | — | — |
| 2025-05-08 | $25.39 | $25.39 | 1,004,700 | — | — |
| 2025-05-07 | $24.63 | $24.63 | 1,626,800 | — | — |
| 2025-05-06 | $25.66 | $25.66 | 2,414,700 | — | — |
| 2025-05-05 | $30.49 | $30.49 | 902,900 | — | — |
| 2025-05-02 | $31.16 | $31.16 | 567,500 | — | — |
| 2025-05-01 | $31.38 | $31.38 | 519,400 | — | — |
| 2025-04-30 | $31.26 | $31.26 | 474,600 | — | — |
| 2025-04-29 | $31.40 | $31.40 | 347,700 | — | — |
| 2025-04-28 | $30.84 | $30.84 | 333,900 | — | — |
| 2025-04-25 | $30.96 | $30.96 | 454,300 | — | — |
| 2025-04-24 | $31.21 | $31.21 | 627,000 | — | — |
| 2025-04-23 | $30.69 | $30.69 | 742,800 | — | — |
| 2025-04-22 | $29.92 | $29.92 | 643,200 | — | — |
| 2025-04-21 | $29.65 | $29.65 | 649,200 | — | — |
| 2025-04-17 | $30.28 | $30.28 | 727,400 | — | — |
| 2025-04-16 | $30.95 | $30.95 | 542,200 | — | — |
| 2025-04-15 | $31.35 | $31.35 | 498,100 | — | — |
| 2025-04-14 | $31.61 | $31.61 | 489,100 | — | — |
| 2025-04-11 | $31.19 | $31.19 | 566,800 | — | — |
| 2025-04-10 | $31.08 | $31.08 | 869,800 | — | — |
| 2025-04-09 | $32.69 | $32.69 | 1,287,600 | — | — |
| 2025-04-08 | $30.52 | $30.52 | 947,300 | — | — |
| 2025-04-07 | $31.60 | $31.60 | 674,800 | — | — |
| 2025-04-04 | $32.69 | $32.69 | 583,500 | — | — |
| 2025-04-03 | $34.04 | $34.04 | 372,800 | — | — |
| 2025-04-02 | $35.46 | $35.46 | 319,600 | — | — |
| 2025-04-01 | $35.26 | $35.26 | 429,400 | — | — |
| 2025-03-31 | $34.96 | $34.96 | 460,100 | — | — |
| 2025-03-28 | $35.01 | $35.01 | 808,200 | — | — |
| 2025-03-27 | $35.35 | $35.35 | 360,300 | — | — |
| 2025-03-26 | $34.45 | $34.45 | 306,700 | — | — |
| 2025-03-25 | $34.47 | $34.47 | 357,700 | — | — |
| 2025-03-24 | $35.14 | $35.14 | 380,900 | — | — |
| 2025-03-21 | $33.94 | $33.94 | 1,904,300 | — | — |
| 2025-03-20 | $34.88 | $34.88 | 941,500 | — | — |
| 2025-03-19 | $34.70 | $34.70 | 953,700 | — | — |
| 2025-03-18 | $32.93 | $32.93 | 487,300 | — | — |
| 2025-03-17 | $33.22 | $33.22 | 588,700 | — | — |
| 2025-03-14 | $33.00 | $33.00 | 828,600 | — | — |
| 2025-03-13 | $32.28 | $32.28 | 752,400 | — | — |
| 2025-03-12 | $33.34 | $33.34 | 1,103,300 | — | — |
| 2025-03-11 | $35.71 | $35.71 | 449,000 | — | — |
| 2025-03-10 | $35.94 | $35.94 | 476,900 | — | — |
| 2025-03-07 | $36.99 | $36.99 | 654,900 | — | — |
| 2025-03-06 | $37.24 | $37.24 | 447,400 | — | — |
| 2025-03-05 | $37.82 | $37.82 | 493,100 | — | — |
| 2025-03-04 | $37.39 | $37.39 | 622,600 | — | — |
| 2025-03-03 | $37.73 | $37.73 | 537,800 | — | — |
| 2025-02-28 | $38.06 | $38.06 | 852,300 | — | — |
| 2025-02-27 | $38.47 | $38.47 | 288,600 | — | — |
| 2025-02-26 | $39.73 | $39.73 | 310,400 | — | — |
| 2025-02-25 | $39.48 | $39.48 | 307,300 | — | — |
| 2025-02-24 | $39.83 | $39.83 | 394,900 | — | — |
| 2025-02-21 | $39.72 | $39.72 | 429,400 | — | — |
| 2025-02-20 | $39.65 | $39.65 | 343,800 | — | — |
| 2025-02-19 | $40.12 | $40.12 | 470,100 | — | — |
| 2025-02-18 | $39.97 | $39.97 | 464,700 | — | — |
| 2025-02-14 | $39.61 | $39.61 | 242,700 | — | — |
| 2025-02-13 | $40.23 | $40.23 | 306,500 | — | — |
| 2025-02-12 | $40.49 | $40.49 | 449,300 | — | — |
| 2025-02-11 | $41.25 | $41.25 | 625,100 | — | — |
| 2025-02-10 | $42.40 | $42.40 | 788,600 | — | — |
| 2025-02-07 | $40.16 | $40.16 | 797,200 | — | — |
| 2025-02-06 | $39.43 | $39.43 | 1,356,800 | — | — |
| 2025-02-05 | $44.38 | $44.38 | 497,100 | — | — |
| 2025-02-04 | $43.85 | $43.85 | 264,300 | — | — |
| 2025-02-03 | $43.42 | $43.42 | 351,800 | — | — |
| 2025-01-31 | $44.99 | $44.99 | 401,900 | — | — |
| 2025-01-30 | $45.31 | $45.31 | 221,300 | — | — |
| 2025-01-29 | $44.69 | $44.69 | 189,300 | — | — |
| 2025-01-28 | $44.89 | $44.89 | 454,100 | — | — |
| 2025-01-27 | $44.35 | $44.35 | 228,400 | — | — |
| 2025-01-24 | $43.63 | $43.63 | 231,000 | — | — |
| 2025-01-23 | $43.17 | $43.17 | 245,400 | — | — |
| 2025-01-22 | $42.62 | $42.62 | 283,000 | — | — |
| 2025-01-21 | $42.91 | $42.91 | 390,300 | — | — |
| 2025-01-17 | $42.57 | $42.57 | 255,700 | — | — |
| 2025-01-16 | $42.14 | $42.14 | 325,100 | — | — |
| 2025-01-15 | $43.13 | $43.13 | 271,900 | — | — |
| 2025-01-14 | $42.32 | $42.32 | 284,500 | — | — |
| 2025-01-13 | $42.32 | $42.32 | 289,100 | — | — |
| 2025-01-10 | $42.28 | $42.28 | 353,700 | — | — |
| 2025-01-08 | $43.09 | $43.09 | 626,500 | — | — |
| 2025-01-07 | $43.37 | $43.37 | 540,600 | — | — |
| 2025-01-06 | $44.71 | $44.71 | 365,600 | — | — |
| 2025-01-03 | $45.32 | $45.32 | 217,800 | — | — |
| 2025-01-02 | $44.32 | $44.32 | 242,200 | — | — |