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
- 1996-09-25 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 | $45.79 | $45.79 | 38,600 | — | — |
| 2025-12-30 | $45.86 | $45.86 | 70,200 | — | — |
| 2025-12-29 | $44.59 | $44.59 | 49,400 | — | — |
| 2025-12-26 | $44.19 | $44.19 | 36,100 | — | — |
| 2025-12-24 | $43.77 | $43.77 | 15,300 | — | — |
| 2025-12-23 | $43.90 | $43.90 | 24,400 | — | — |
| 2025-12-22 | $43.97 | $43.97 | 42,400 | — | — |
| 2025-12-19 | $44.52 | $44.52 | 52,400 | — | — |
| 2025-12-18 | $45.45 | $45.45 | 74,600 | — | — |
| 2025-12-17 | $44.85 | $44.85 | 53,900 | — | — |
| 2025-12-16 | $44.55 | $44.55 | 38,700 | — | — |
| 2025-12-15 | $44.89 | $44.89 | 22,300 | — | — |
| 2025-12-12 | $44.58 | $44.58 | 30,400 | — | — |
| 2025-12-11 | $44.53 | $44.53 | 30,200 | — | — |
| 2025-12-10 | $43.91 | $43.91 | 47,800 | — | — |
| 2025-12-09 | $43.16 | $43.16 | 28,300 | — | — |
| 2025-12-08 | $43.04 | $43.04 | 37,500 | — | — |
| 2025-12-05 | $43.63 | $43.63 | 30,400 | — | — |
| 2025-12-04 | $43.60 | $43.60 | 22,100 | — | — |
| 2025-12-03 | $44.58 | $44.58 | 26,500 | — | — |
| 2025-12-02 | $43.76 | $43.76 | 24,000 | — | — |
| 2025-12-01 | $44.85 | $44.85 | 41,000 | — | — |
| 2025-11-28 | $44.55 | $44.55 | 22,800 | — | — |
| 2025-11-26 | $44.50 | $44.50 | 37,200 | — | — |
| 2025-11-25 | $44.31 | $44.31 | 40,500 | — | — |
| 2025-11-24 | $42.76 | $42.76 | 22,500 | — | — |
| 2025-11-21 | $43.50 | $43.50 | 44,200 | — | — |
| 2025-11-20 | $42.56 | $42.56 | 52,500 | — | — |
| 2025-11-19 | $43.39 | $43.39 | 136,200 | — | — |
| 2025-11-18 | $40.13 | $40.13 | 27,100 | — | — |
| 2025-11-17 | $41.44 | $41.44 | 36,300 | — | — |
| 2025-11-14 | $43.20 | $43.20 | 32,600 | — | — |
| 2025-11-13 | $42.80 | $42.80 | 37,100 | — | — |
| 2025-11-12 | $42.15 | $42.15 | 30,300 | — | — |
| 2025-11-11 | $41.37 | $41.37 | 25,400 | — | — |
| 2025-11-10 | $40.63 | $40.63 | 38,700 | — | — |
| 2025-11-07 | $38.35 | $38.35 | 41,900 | — | — |
| 2025-11-06 | $38.51 | $38.51 | 86,900 | — | — |
| 2025-11-05 | $39.65 | $39.65 | 42,900 | — | — |
| 2025-11-04 | $39.06 | $39.06 | 37,700 | — | — |
| 2025-11-03 | $38.35 | $38.35 | 33,300 | — | — |
| 2025-10-31 | $37.47 | $37.47 | 19,200 | — | — |
| 2025-10-30 | $36.86 | $36.86 | 23,500 | — | — |
| 2025-10-29 | $37.43 | $37.43 | 23,900 | — | — |
| 2025-10-28 | $37.92 | $37.92 | 17,800 | — | — |
| 2025-10-27 | $38.24 | $38.24 | 14,400 | — | — |
| 2025-10-24 | $38.84 | $38.84 | 20,000 | — | — |
| 2025-10-23 | $38.26 | $38.26 | 44,600 | — | — |
| 2025-10-22 | $38.00 | $38.00 | 23,800 | — | — |
| 2025-10-21 | $37.59 | $37.59 | 19,400 | — | — |
| 2025-10-20 | $37.56 | $37.56 | 28,600 | — | — |
| 2025-10-17 | $35.86 | $35.86 | 25,600 | — | — |
| 2025-10-16 | $36.58 | $36.58 | 26,000 | — | — |
| 2025-10-15 | $37.91 | $37.91 | 25,400 | — | — |
| 2025-10-14 | $37.91 | $37.91 | 31,300 | — | — |
| 2025-10-13 | $36.41 | $36.41 | 29,500 | — | — |
| 2025-10-10 | $35.75 | $35.75 | 39,600 | — | — |
| 2025-10-09 | $36.26 | $36.26 | 42,400 | — | — |
| 2025-10-08 | $37.31 | $37.31 | 31,200 | — | — |
| 2025-10-07 | $36.74 | $36.74 | 24,200 | — | — |
| 2025-10-06 | $37.19 | $37.19 | 29,400 | — | — |
| 2025-10-03 | $37.93 | $37.93 | 31,000 | — | — |
| 2025-10-02 | $37.87 | $37.87 | 34,400 | — | — |
| 2025-10-01 | $39.21 | $39.21 | 23,200 | — | — |
| 2025-09-30 | $39.96 | $39.96 | 32,700 | — | — |
| 2025-09-29 | $40.33 | $40.33 | 22,100 | — | — |
| 2025-09-26 | $40.98 | $40.98 | 36,400 | — | — |
| 2025-09-25 | $40.63 | $40.63 | 24,000 | — | — |
| 2025-09-24 | $41.13 | $41.13 | 33,300 | — | — |
| 2025-09-23 | $41.80 | $41.80 | 39,800 | — | — |
| 2025-09-22 | $42.05 | $42.05 | 49,200 | — | — |
| 2025-09-19 | $42.91 | $42.91 | 63,400 | — | — |
| 2025-09-18 | $43.99 | $43.99 | 37,300 | — | — |
| 2025-09-17 | $43.90 | $43.90 | 60,300 | — | — |
| 2025-09-16 | $42.68 | $42.68 | 95,600 | — | — |
| 2025-09-15 | $44.06 | $44.06 | 35,900 | — | — |
| 2025-09-12 | $45.53 | $45.53 | 30,900 | — | — |
| 2025-09-11 | $45.44 | $45.44 | 48,200 | — | — |
| 2025-09-10 | $43.72 | $43.72 | 57,300 | — | — |
| 2025-09-09 | $43.49 | $43.49 | 37,400 | — | — |
| 2025-09-08 | $43.38 | $43.38 | 54,500 | — | — |
| 2025-09-05 | $42.28 | $42.28 | 53,000 | — | — |
| 2025-09-04 | $42.61 | $42.61 | 42,800 | — | — |
| 2025-09-03 | $42.06 | $42.06 | 53,700 | — | — |
| 2025-09-02 | $41.62 | $41.62 | 72,500 | — | — |
| 2025-08-29 | $41.37 | $41.37 | 68,800 | — | — |
| 2025-08-28 | $42.13 | $42.13 | 95,100 | — | — |
| 2025-08-27 | $42.21 | $42.21 | 35,600 | — | — |
| 2025-08-26 | $42.38 | $42.38 | 63,000 | — | — |
| 2025-08-25 | $41.17 | $41.17 | 26,600 | — | — |
| 2025-08-22 | $41.48 | $41.48 | 64,800 | — | — |
| 2025-08-21 | $39.61 | $39.61 | 23,400 | — | — |
| 2025-08-20 | $40.18 | $40.18 | 30,800 | — | — |
| 2025-08-19 | $40.03 | $40.03 | 33,100 | — | — |
| 2025-08-18 | $39.61 | $39.61 | 37,500 | — | — |
| 2025-08-15 | $39.93 | $39.93 | 66,700 | — | — |
| 2025-08-14 | $41.50 | $41.50 | 45,400 | — | — |
| 2025-08-13 | $41.37 | $41.37 | 58,200 | — | — |
| 2025-08-12 | $40.27 | $40.27 | 66,300 | — | — |
| 2025-08-11 | $39.08 | $39.08 | 54,800 | — | — |
| 2025-08-08 | $38.35 | $38.35 | 44,500 | — | — |
| 2025-08-07 | $38.69 | $38.69 | 68,400 | — | — |
| 2025-08-06 | $39.92 | $39.92 | 109,300 | — | — |
| 2025-08-05 | $38.81 | $38.81 | 52,800 | — | — |
| 2025-08-04 | $37.53 | $37.53 | 54,500 | — | — |
| 2025-08-01 | $37.19 | $37.19 | 47,300 | — | — |
| 2025-07-31 | $37.72 | $37.72 | 35,100 | — | — |
| 2025-07-30 | $37.73 | $37.73 | 29,500 | — | — |
| 2025-07-29 | $38.34 | $38.34 | 29,500 | — | — |
| 2025-07-28 | $38.35 | $38.35 | 34,600 | — | — |
| 2025-07-25 | $38.40 | $38.40 | 30,500 | — | — |
| 2025-07-24 | $38.50 | $38.50 | 49,200 | — | — |
| 2025-07-23 | $38.38 | $38.38 | 160,900 | — | — |
| 2025-07-22 | $37.15 | $37.15 | 35,300 | — | — |
| 2025-07-21 | $36.65 | $36.65 | 22,200 | — | — |
| 2025-07-18 | $36.53 | $36.53 | 26,400 | — | — |
| 2025-07-17 | $37.35 | $37.35 | 28,100 | — | — |
| 2025-07-16 | $36.89 | $36.89 | 62,100 | — | — |
| 2025-07-15 | $36.68 | $36.68 | 34,400 | — | — |
| 2025-07-14 | $37.42 | $37.42 | 24,900 | — | — |
| 2025-07-11 | $37.06 | $37.06 | 47,200 | — | — |
| 2025-07-10 | $39.27 | $39.27 | 28,700 | — | — |
| 2025-07-09 | $38.99 | $38.99 | 48,100 | — | — |
| 2025-07-08 | $38.33 | $38.33 | 50,700 | — | — |
| 2025-07-07 | $37.74 | $37.74 | 73,800 | — | — |
| 2025-07-03 | $38.67 | $38.67 | 24,800 | — | — |
| 2025-07-02 | $38.29 | $38.29 | 33,700 | — | — |
| 2025-07-01 | $38.44 | $38.44 | 42,600 | — | — |
| 2025-06-30 | $38.17 | $38.17 | 27,300 | — | — |
| 2025-06-27 | $37.57 | $37.57 | 92,100 | — | — |
| 2025-06-26 | $37.46 | $37.46 | 36,100 | — | — |
| 2025-06-25 | $36.64 | $36.64 | 59,700 | — | — |
| 2025-06-24 | $37.26 | $37.26 | 27,500 | — | — |
| 2025-06-23 | $37.63 | $37.63 | 38,700 | — | — |
| 2025-06-20 | $37.44 | $37.44 | 55,500 | — | — |
| 2025-06-18 | $37.40 | $37.40 | 38,100 | — | — |
| 2025-06-17 | $36.40 | $36.40 | 25,500 | — | — |
| 2025-06-16 | $36.87 | $36.87 | 41,300 | — | — |
| 2025-06-13 | $37.62 | $37.62 | 30,900 | — | — |
| 2025-06-12 | $38.80 | $38.80 | 21,800 | — | — |
| 2025-06-11 | $38.97 | $38.97 | 41,900 | — | — |
| 2025-06-10 | $38.01 | $38.01 | 48,100 | — | — |
| 2025-06-09 | $37.27 | $37.27 | 30,600 | — | — |
| 2025-06-06 | $37.28 | $37.28 | 22,300 | — | — |
| 2025-06-05 | $37.05 | $37.05 | 35,900 | — | — |
| 2025-06-04 | $37.14 | $37.14 | 29,300 | — | — |
| 2025-06-03 | $37.76 | $37.76 | 51,400 | — | — |
| 2025-06-02 | $37.01 | $37.01 | 56,500 | — | — |
| 2025-05-30 | $37.06 | $37.06 | 45,400 | — | — |
| 2025-05-29 | $37.84 | $37.84 | 27,800 | — | — |
| 2025-05-28 | $38.06 | $38.06 | 38,900 | — | — |
| 2025-05-27 | $38.44 | $38.44 | 58,600 | — | — |
| 2025-05-23 | $36.04 | $36.04 | 64,500 | — | — |
| 2025-05-22 | $36.89 | $36.89 | 24,800 | — | — |
| 2025-05-21 | $37.65 | $37.65 | 37,900 | — | — |
| 2025-05-20 | $39.59 | $39.59 | 50,200 | — | — |
| 2025-05-19 | $37.94 | $37.94 | 38,900 | — | — |
| 2025-05-16 | $38.19 | $38.19 | 26,800 | — | — |
| 2025-05-15 | $38.72 | $38.72 | 44,900 | — | — |
| 2025-05-14 | $39.17 | $39.17 | 70,700 | — | — |
| 2025-05-13 | $38.50 | $38.50 | 38,200 | — | — |
| 2025-05-12 | $38.69 | $38.69 | 52,700 | — | — |
| 2025-05-09 | $37.84 | $37.84 | 29,200 | — | — |
| 2025-05-08 | $37.54 | $37.54 | 32,000 | — | — |
| 2025-05-07 | $37.07 | $37.07 | 64,200 | — | — |
| 2025-05-06 | $37.26 | $37.26 | 43,400 | — | — |
| 2025-05-05 | $37.45 | $37.45 | 83,400 | — | — |
| 2025-05-02 | $36.99 | $36.99 | 39,300 | — | — |
| 2025-05-01 | $37.12 | $37.12 | 71,400 | — | — |
| 2025-04-30 | $37.51 | $37.51 | 90,100 | — | — |
| 2025-04-29 | $35.53 | $35.53 | 35,800 | — | — |
| 2025-04-28 | $34.34 | $34.34 | 49,100 | — | — |
| 2025-04-25 | $33.06 | $33.06 | 21,700 | — | — |
| 2025-04-24 | $33.00 | $33.00 | 33,000 | — | — |
| 2025-04-23 | $31.64 | $31.64 | 33,000 | — | — |
| 2025-04-22 | $30.47 | $30.47 | 43,700 | — | — |
| 2025-04-21 | $29.35 | $29.35 | 20,700 | — | — |
| 2025-04-17 | $30.03 | $30.03 | 41,900 | — | — |
| 2025-04-16 | $29.27 | $29.27 | 16,500 | — | — |
| 2025-04-15 | $29.61 | $29.61 | 21,300 | — | — |
| 2025-04-14 | $29.86 | $29.86 | 39,600 | — | — |
| 2025-04-11 | $28.18 | $28.18 | 26,500 | — | — |
| 2025-04-10 | $28.55 | $28.55 | 41,900 | — | — |
| 2025-04-09 | $30.20 | $30.20 | 114,500 | — | — |
| 2025-04-08 | $28.00 | $28.00 | 124,900 | — | — |
| 2025-04-07 | $26.30 | $26.30 | 191,900 | — | — |
| 2025-04-04 | $27.54 | $27.54 | 79,800 | — | — |
| 2025-04-03 | $29.83 | $29.83 | 74,300 | — | — |
| 2025-04-02 | $32.20 | $32.20 | 19,300 | — | — |
| 2025-04-01 | $32.27 | $32.27 | 21,100 | — | — |
| 2025-03-31 | $32.32 | $32.32 | 45,900 | — | — |
| 2025-03-28 | $31.45 | $31.45 | 20,600 | — | — |
| 2025-03-27 | $32.47 | $32.47 | 19,600 | — | — |
| 2025-03-26 | $32.30 | $32.30 | 13,800 | — | — |
| 2025-03-25 | $32.44 | $32.44 | 20,700 | — | — |
| 2025-03-24 | $32.93 | $32.93 | 41,200 | — | — |
| 2025-03-21 | $33.57 | $33.57 | 90,600 | — | — |
| 2025-03-20 | $34.49 | $34.49 | 161,600 | — | — |
| 2025-03-19 | $30.73 | $30.73 | 22,900 | — | — |
| 2025-03-18 | $30.19 | $30.19 | 22,200 | — | — |
| 2025-03-17 | $30.41 | $30.41 | 20,600 | — | — |
| 2025-03-14 | $30.28 | $30.28 | 35,800 | — | — |
| 2025-03-13 | $29.60 | $29.60 | 26,900 | — | — |
| 2025-03-12 | $29.73 | $29.73 | 35,000 | — | — |
| 2025-03-11 | $29.69 | $29.69 | 40,100 | — | — |
| 2025-03-10 | $29.58 | $29.58 | 39,300 | — | — |
| 2025-03-07 | $30.72 | $30.72 | 21,800 | — | — |
| 2025-03-06 | $30.74 | $30.74 | 39,700 | — | — |
| 2025-03-05 | $30.27 | $30.27 | 30,000 | — | — |
| 2025-03-04 | $30.22 | $30.22 | 63,400 | — | — |
| 2025-03-03 | $30.57 | $30.57 | 68,300 | — | — |
| 2025-02-28 | $32.32 | $32.32 | 25,700 | — | — |
| 2025-02-27 | $31.85 | $31.85 | 38,300 | — | — |
| 2025-02-26 | $32.57 | $32.57 | 70,200 | — | — |
| 2025-02-25 | $32.45 | $32.45 | 63,100 | — | — |
| 2025-02-24 | $31.45 | $31.45 | 44,100 | — | — |
| 2025-02-21 | $31.94 | $31.94 | 43,900 | — | — |
| 2025-02-20 | $32.48 | $32.48 | 43,800 | — | — |
| 2025-02-19 | $33.17 | $33.17 | 39,300 | — | — |
| 2025-02-18 | $33.42 | $33.42 | 147,800 | — | — |
| 2025-02-14 | $35.66 | $35.66 | 54,900 | — | — |
| 2025-02-13 | $35.99 | $35.99 | 98,700 | — | — |
| 2025-02-12 | $39.25 | $39.25 | 55,100 | — | — |
| 2025-02-11 | $40.12 | $40.12 | 39,900 | — | — |
| 2025-02-10 | $40.13 | $40.13 | 82,100 | — | — |
| 2025-02-07 | $38.86 | $38.86 | 36,000 | — | — |
| 2025-02-06 | $39.37 | $39.37 | 61,000 | — | — |
| 2025-02-05 | $36.64 | $36.64 | 53,000 | — | — |
| 2025-02-04 | $36.17 | $36.17 | 24,000 | — | — |
| 2025-02-03 | $35.82 | $35.82 | 47,800 | — | — |
| 2025-01-31 | $36.12 | $36.12 | 41,000 | — | — |
| 2025-01-30 | $35.93 | $35.93 | 26,900 | — | — |
| 2025-01-29 | $35.99 | $35.99 | 33,300 | — | — |
| 2025-01-28 | $35.91 | $35.91 | 34,100 | — | — |
| 2025-01-27 | $35.60 | $35.60 | 42,800 | — | — |
| 2025-01-24 | $35.37 | $35.37 | 19,800 | — | — |
| 2025-01-23 | $35.45 | $35.45 | 43,300 | — | — |
| 2025-01-22 | $34.74 | $34.74 | 70,600 | — | — |
| 2025-01-21 | $35.49 | $35.49 | 91,300 | — | — |
| 2025-01-17 | $33.95 | $33.95 | 63,900 | — | — |
| 2025-01-16 | $32.78 | $32.78 | 47,600 | — | — |
| 2025-01-15 | $32.17 | $32.17 | 75,200 | — | — |
| 2025-01-14 | $30.57 | $30.57 | 24,300 | — | — |
| 2025-01-13 | $29.77 | $29.77 | 18,500 | — | — |
| 2025-01-10 | $29.81 | $29.81 | 40,500 | — | — |
| 2025-01-08 | $30.73 | $30.73 | 51,400 | — | — |
| 2025-01-07 | $30.38 | $30.38 | 63,300 | — | — |
| 2025-01-06 | $30.18 | $30.18 | 34,200 | — | — |
| 2025-01-03 | $30.14 | $30.14 | 23,600 | — | — |
| 2025-01-02 | $30.09 | $30.09 | 26,600 | — | — |