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
- 1994-11-04 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 | $39.98 | $107.01 | 5,200 | — | — |
| 2025-12-30 | $39.90 | $106.80 | 6,700 | — | — |
| 2025-12-29 | $40.13 | $107.41 | 9,400 | — | — |
| 2025-12-26 | $40.32 | $107.92 | 5,800 | — | — |
| 2025-12-24 | $40.38 | $108.08 | 5,900 | — | — |
| 2025-12-23 | $40.14 | $107.44 | 11,500 | — | — |
| 2025-12-22 | $40.36 | $108.03 | 9,200 | — | — |
| 2025-12-19 | $41.20 | $110.28 | 40,700 | — | — |
| 2025-12-18 | $41.40 | $110.81 | 10,800 | — | — |
| 2025-12-17 | $41.49 | $111.05 | 16,900 | — | — |
| 2025-12-16 | $41.54 | $111.19 | 13,400 | — | — |
| 2025-12-15 | $41.54 | $111.19 | 14,200 | — | — |
| 2025-12-12 | $41.42 | $110.87 | 9,900 | — | — |
| 2025-12-11 | $41.71 | $111.64 | 25,700 | — | — |
| 2025-12-10 | $41.76 | $111.78 | 30,300 | — | — |
| 2025-12-09 | $41.65 | $111.48 | 8,700 | — | — |
| 2025-12-08 | $41.60 | $111.35 | 34,900 | — | — |
| 2025-12-05 | $40.90 | $109.47 | 8,700 | — | — |
| 2025-12-04 | $40.94 | $109.58 | 13,200 | — | — |
| 2025-12-03 | $39.28 | $105.14 | 35,600 | — | — |
| 2025-12-02 | $38.50 | $103.05 | 5,900 | — | — |
| 2025-12-01 | $38.80 | $103.85 | 8,700 | — | — |
| 2025-11-28 | $38.78 | $103.80 | 4,100 | — | — |
| 2025-11-26 | $38.95 | $104.25 | 15,600 | — | — |
| 2025-11-25 | $39.00 | $104.39 | 26,200 | — | — |
| 2025-11-24 | $38.90 | $104.12 | 20,100 | — | — |
| 2025-11-21 | $39.26 | $105.08 | 10,400 | — | — |
| 2025-11-20 | $36.71 | $98.26 | 13,000 | — | — |
| 2025-11-19 | $35.30 | $94.49 | 3,100 | — | — |
| 2025-11-18 | $35.56 | $95.18 | 7,100 | — | — |
| 2025-11-17 | $35.43 | $94.83 | 3,600 | — | — |
| 2025-11-14 | $35.54 | $95.13 | 4,600 | — | — |
| 2025-11-13 | $35.75 | $95.69 | 7,600 | — | — |
| 2025-11-12 | $35.53 | $95.10 | 5,400 | — | — |
| 2025-11-11 | $35.48 | $94.97 | 8,100 | — | — |
| 2025-11-10 | $35.20 | $94.22 | 18,900 | — | — |
| 2025-11-07 | $35.25 | $94.35 | 2,300 | — | — |
| 2025-11-06 | $35.49 | $94.99 | 12,100 | — | — |
| 2025-11-05 | $35.95 | $96.22 | 14,000 | — | — |
| 2025-11-04 | $35.91 | $96.12 | 8,700 | — | — |
| 2025-11-03 | $35.29 | $94.46 | 3,300 | — | — |
| 2025-10-31 | $35.00 | $93.68 | 2,300 | — | — |
| 2025-10-30 | $35.58 | $94.62 | 21,500 | — | — |
| 2025-10-29 | $34.67 | $92.20 | 23,000 | — | — |
| 2025-10-28 | $35.50 | $94.41 | 12,900 | — | — |
| 2025-10-27 | $34.66 | $92.17 | 8,000 | — | — |
| 2025-10-24 | $35.93 | $95.55 | 6,600 | — | — |
| 2025-10-23 | $35.98 | $95.68 | 3,700 | — | — |
| 2025-10-22 | $36.45 | $96.93 | 7,300 | — | — |
| 2025-10-21 | $35.90 | $95.47 | 5,200 | — | — |
| 2025-10-20 | $36.34 | $96.64 | 2,700 | — | — |
| 2025-10-17 | $35.93 | $95.55 | 5,000 | — | — |
| 2025-10-16 | $35.48 | $94.35 | 4,900 | — | — |
| 2025-10-15 | $36.47 | $96.99 | 9,000 | — | — |
| 2025-10-14 | $36.03 | $95.82 | 4,300 | — | — |
| 2025-10-13 | $35.34 | $93.98 | 8,900 | — | — |
| 2025-10-10 | $34.83 | $92.62 | 5,300 | — | — |
| 2025-10-09 | $35.33 | $93.95 | 3,800 | — | — |
| 2025-10-08 | $35.91 | $95.50 | 5,300 | — | — |
| 2025-10-07 | $36.10 | $96.00 | 9,500 | — | — |
| 2025-10-06 | $36.14 | $96.11 | 6,200 | — | — |
| 2025-10-03 | $36.12 | $96.05 | 5,500 | — | — |
| 2025-10-02 | $36.08 | $95.95 | 3,300 | — | — |
| 2025-10-01 | $36.51 | $97.09 | 4,700 | — | — |
| 2025-09-30 | $36.98 | $98.34 | 7,000 | — | — |
| 2025-09-29 | $37.58 | $99.94 | 2,900 | — | — |
| 2025-09-26 | $37.99 | $101.03 | 27,700 | — | — |
| 2025-09-25 | $37.70 | $100.26 | 5,200 | — | — |
| 2025-09-24 | $38.24 | $101.69 | 7,700 | — | — |
| 2025-09-23 | $38.00 | $101.05 | 4,300 | — | — |
| 2025-09-22 | $38.31 | $101.88 | 12,100 | — | — |
| 2025-09-19 | $38.95 | $103.58 | 71,100 | — | — |
| 2025-09-18 | $38.90 | $103.45 | 6,000 | — | — |
| 2025-09-17 | $37.21 | $98.95 | 4,500 | — | — |
| 2025-09-16 | $37.00 | $98.40 | 3,800 | — | — |
| 2025-09-15 | $36.95 | $98.26 | 4,100 | — | — |
| 2025-09-12 | $36.95 | $98.26 | 2,800 | — | — |
| 2025-09-11 | $36.90 | $98.13 | 20,400 | — | — |
| 2025-09-10 | $36.64 | $97.44 | 21,600 | — | — |
| 2025-09-09 | $36.61 | $97.36 | 3,500 | — | — |
| 2025-09-08 | $36.56 | $97.23 | 6,100 | — | — |
| 2025-09-05 | $36.50 | $97.07 | 20,500 | — | — |
| 2025-09-04 | $36.90 | $98.13 | 7,000 | — | — |
| 2025-09-03 | $36.51 | $97.09 | 4,700 | — | — |
| 2025-09-02 | $36.76 | $97.76 | 23,800 | — | — |
| 2025-08-29 | $37.00 | $98.40 | 19,500 | — | — |
| 2025-08-28 | $36.59 | $97.30 | 3,900 | — | — |
| 2025-08-27 | $36.35 | $96.67 | 19,900 | — | — |
| 2025-08-26 | $35.82 | $95.26 | 4,400 | — | — |
| 2025-08-25 | $35.44 | $94.25 | 5,800 | — | — |
| 2025-08-22 | $36.29 | $96.51 | 22,600 | — | — |
| 2025-08-21 | $35.75 | $95.07 | 2,500 | — | — |
| 2025-08-20 | $35.97 | $95.66 | 7,300 | — | — |
| 2025-08-19 | $35.69 | $94.91 | 10,000 | — | — |
| 2025-08-18 | $35.35 | $94.01 | 4,000 | — | — |
| 2025-08-15 | $34.72 | $92.33 | 3,500 | — | — |
| 2025-08-14 | $35.30 | $93.87 | 6,900 | — | — |
| 2025-08-13 | $35.98 | $95.68 | 11,300 | — | — |
| 2025-08-12 | $35.89 | $95.44 | 17,800 | — | — |
| 2025-08-11 | $35.64 | $94.78 | 15,800 | — | — |
| 2025-08-08 | $34.26 | $91.11 | 5,300 | — | — |
| 2025-08-07 | $34.25 | $91.08 | 15,400 | — | — |
| 2025-08-06 | $34.50 | $91.75 | 8,500 | — | — |
| 2025-08-05 | $34.41 | $91.51 | 6,900 | — | — |
| 2025-08-04 | $32.88 | $87.44 | 4,900 | — | — |
| 2025-08-01 | $31.61 | $84.06 | 9,100 | — | — |
| 2025-07-31 | $32.24 | $85.74 | 8,500 | — | — |
| 2025-07-30 | $33.20 | $88.29 | 7,500 | — | — |
| 2025-07-29 | $33.82 | $89.94 | 2,500 | — | — |
| 2025-07-28 | $34.27 | $91.14 | 7,000 | — | — |
| 2025-07-25 | $34.25 | $91.08 | 5,100 | — | — |
| 2025-07-24 | $34.53 | $91.22 | 10,000 | — | — |
| 2025-07-23 | $35.05 | $92.59 | 6,200 | — | — |
| 2025-07-22 | $34.61 | $91.43 | 7,500 | — | — |
| 2025-07-21 | $34.41 | $90.90 | 6,800 | — | — |
| 2025-07-18 | $34.35 | $90.74 | 7,800 | — | — |
| 2025-07-17 | $34.76 | $91.82 | 17,600 | — | — |
| 2025-07-16 | $34.12 | $90.13 | 12,000 | — | — |
| 2025-07-15 | $33.90 | $89.55 | 8,100 | — | — |
| 2025-07-14 | $34.24 | $90.45 | 4,900 | — | — |
| 2025-07-11 | $34.61 | $91.43 | 6,200 | — | — |
| 2025-07-10 | $34.63 | $91.48 | 6,300 | — | — |
| 2025-07-09 | $34.76 | $91.82 | 14,500 | — | — |
| 2025-07-08 | $34.17 | $90.26 | 10,600 | — | — |
| 2025-07-07 | $33.87 | $89.47 | 14,700 | — | — |
| 2025-07-03 | $34.02 | $89.87 | 10,000 | — | — |
| 2025-07-02 | $33.87 | $89.47 | 11,400 | — | — |
| 2025-07-01 | $33.51 | $88.52 | 18,300 | — | — |
| 2025-06-30 | $32.23 | $85.14 | 18,000 | — | — |
| 2025-06-27 | $30.18 | $79.72 | 435,000 | — | — |
| 2025-06-26 | $29.79 | $78.69 | 10,200 | — | — |
| 2025-06-25 | $29.74 | $78.56 | 14,400 | — | — |
| 2025-06-24 | $29.81 | $78.75 | 17,400 | — | — |
| 2025-06-23 | $28.65 | $75.68 | 16,800 | — | — |
| 2025-06-20 | $29.35 | $77.53 | 4,500 | — | — |
| 2025-06-18 | $29.11 | $76.90 | 11,500 | — | — |
| 2025-06-17 | $29.45 | $77.80 | 11,000 | — | — |
| 2025-06-16 | $31.00 | $81.89 | 7,100 | — | — |
| 2025-06-13 | $31.65 | $83.61 | 7,500 | — | — |
| 2025-06-12 | $31.75 | $83.87 | 4,900 | — | — |
| 2025-06-11 | $32.81 | $86.67 | 9,100 | — | — |
| 2025-06-10 | $32.35 | $85.46 | 11,100 | — | — |
| 2025-06-09 | $31.20 | $82.42 | 16,400 | — | — |
| 2025-06-06 | $31.11 | $82.18 | 7,600 | — | — |
| 2025-06-05 | $31.24 | $82.52 | 8,500 | — | — |
| 2025-06-04 | $31.28 | $82.63 | 5,300 | — | — |
| 2025-06-03 | $31.95 | $84.40 | 5,800 | — | — |
| 2025-06-02 | $32.14 | $84.90 | 5,800 | — | — |
| 2025-05-30 | $33.19 | $87.68 | 3,900 | — | — |
| 2025-05-29 | $33.25 | $87.83 | 4,900 | — | — |
| 2025-05-28 | $32.81 | $86.67 | 4,900 | — | — |
| 2025-05-27 | $32.73 | $86.46 | 10,200 | — | — |
| 2025-05-23 | $34.65 | $91.53 | 6,200 | — | — |
| 2025-05-22 | $35.42 | $93.57 | 5,900 | — | — |
| 2025-05-21 | $35.70 | $94.31 | 5,200 | — | — |
| 2025-05-20 | $35.72 | $94.36 | 5,200 | — | — |
| 2025-05-19 | $35.66 | $94.20 | 6,000 | — | — |
| 2025-05-16 | $35.79 | $94.54 | 22,200 | — | — |
| 2025-05-15 | $37.90 | $100.12 | 9,300 | — | — |
| 2025-05-14 | $37.53 | $99.14 | 22,300 | — | — |
| 2025-05-13 | $38.82 | $102.55 | 7,000 | — | — |
| 2025-05-12 | $36.98 | $97.69 | 6,600 | — | — |
| 2025-05-09 | $37.00 | $97.74 | 12,100 | — | — |
| 2025-05-08 | $35.50 | $93.78 | 9,900 | — | — |
| 2025-05-07 | $35.07 | $92.64 | 5,300 | — | — |
| 2025-05-06 | $36.45 | $96.29 | 5,000 | — | — |
| 2025-05-05 | $37.19 | $98.24 | 5,200 | — | — |
| 2025-05-02 | $38.25 | $101.04 | 12,800 | — | — |
| 2025-05-01 | $38.00 | $100.38 | 7,100 | — | — |
| 2025-04-30 | $36.02 | $95.15 | 9,800 | — | — |
| 2025-04-29 | $37.99 | $100.36 | 8,400 | — | — |
| 2025-04-28 | $36.73 | $97.03 | 7,600 | — | — |
| 2025-04-25 | $37.19 | $98.24 | 13,200 | — | — |
| 2025-04-24 | $38.30 | $100.57 | 18,400 | — | — |
| 2025-04-23 | $38.80 | $101.88 | 13,200 | — | — |
| 2025-04-22 | $38.89 | $102.12 | 27,400 | — | — |
| 2025-04-21 | $38.90 | $102.14 | 33,200 | — | — |
| 2025-04-17 | $35.50 | $93.21 | 27,500 | — | — |
| 2025-04-16 | $31.85 | $83.63 | 10,300 | — | — |
| 2025-04-15 | $29.65 | $77.85 | 5,800 | — | — |
| 2025-04-14 | $29.07 | $76.33 | 7,700 | — | — |
| 2025-04-11 | $28.80 | $75.62 | 6,600 | — | — |
| 2025-04-10 | $29.70 | $77.98 | 7,800 | — | — |
| 2025-04-09 | $30.45 | $79.95 | 28,500 | — | — |
| 2025-04-08 | $27.46 | $72.10 | 3,600 | — | — |
| 2025-04-07 | $27.95 | $73.39 | 5,900 | — | — |
| 2025-04-04 | $27.56 | $72.37 | 7,500 | — | — |
| 2025-04-03 | $29.10 | $76.41 | 6,700 | — | — |
| 2025-04-02 | $28.51 | $74.86 | 14,300 | — | — |
| 2025-04-01 | $27.49 | $72.18 | 15,900 | — | — |
| 2025-03-31 | $26.05 | $68.40 | 10,200 | — | — |
| 2025-03-28 | $26.98 | $70.84 | 7,700 | — | — |
| 2025-03-27 | $28.18 | $73.99 | 4,600 | — | — |
| 2025-03-26 | $27.41 | $71.97 | 11,600 | — | — |
| 2025-03-25 | $28.16 | $73.94 | 5,900 | — | — |
| 2025-03-24 | $29.49 | $77.43 | 7,600 | — | — |
| 2025-03-21 | $29.48 | $77.41 | 36,800 | — | — |
| 2025-03-20 | $31.80 | $83.50 | 11,900 | — | — |
| 2025-03-19 | $30.52 | $80.14 | 15,700 | — | — |
| 2025-03-18 | $30.70 | $80.61 | 50,900 | — | — |
| 2025-03-17 | $30.64 | $80.45 | 12,200 | — | — |
| 2025-03-14 | $30.35 | $79.69 | 4,200 | — | — |
| 2025-03-13 | $30.15 | $79.17 | 9,200 | — | — |
| 2025-03-12 | $30.20 | $79.30 | 4,800 | — | — |
| 2025-03-11 | $30.12 | $79.09 | 17,100 | — | — |
| 2025-03-10 | $30.71 | $80.64 | 12,300 | — | — |
| 2025-03-07 | $31.70 | $83.24 | 12,600 | — | — |
| 2025-03-06 | $32.22 | $84.60 | 23,300 | — | — |
| 2025-03-05 | $31.78 | $83.45 | 12,600 | — | — |
| 2025-03-04 | $31.23 | $82.00 | 14,300 | — | — |
| 2025-03-03 | $31.86 | $83.66 | 99,900 | — | — |
| 2025-02-28 | $31.50 | $82.71 | 9,400 | — | — |
| 2025-02-27 | $31.00 | $81.40 | 24,400 | — | — |
| 2025-02-26 | $29.28 | $76.88 | 8,400 | — | — |
| 2025-02-25 | $28.00 | $73.52 | 10,400 | — | — |
| 2025-02-24 | $27.02 | $70.95 | 13,300 | — | — |
| 2025-02-21 | $26.84 | $70.48 | 12,700 | — | — |
| 2025-02-20 | $26.26 | $68.95 | 4,700 | — | — |
| 2025-02-19 | $26.26 | $68.95 | 15,900 | — | — |
| 2025-02-18 | $26.25 | $68.93 | 2,500 | — | — |
| 2025-02-14 | $26.25 | $68.93 | 1,700 | — | — |
| 2025-02-13 | $26.00 | $68.27 | 10,200 | — | — |
| 2025-02-12 | $25.00 | $65.64 | 4,200 | — | — |
| 2025-02-11 | $24.60 | $64.59 | 10,400 | — | — |
| 2025-02-10 | $24.41 | $64.09 | 2,800 | — | — |
| 2025-02-07 | $23.90 | $62.76 | 1,800 | — | — |
| 2025-02-06 | $23.40 | $61.44 | 2,700 | — | — |
| 2025-02-05 | $23.25 | $61.05 | 2,400 | — | — |
| 2025-02-04 | $23.25 | $61.05 | 800 | — | — |
| 2025-02-03 | $23.00 | $60.39 | 5,400 | — | — |
| 2025-01-31 | $23.85 | $62.62 | 8,500 | — | — |
| 2025-01-30 | $23.70 | $62.23 | 5,000 | — | — |
| 2025-01-29 | $23.50 | $61.71 | 20,200 | — | — |
| 2025-01-28 | $22.85 | $60.00 | 600 | — | — |
| 2025-01-27 | $22.75 | $59.74 | 1,300 | — | — |
| 2025-01-24 | $22.10 | $58.03 | 4,300 | — | — |
| 2025-01-23 | $23.18 | $60.29 | 1,900 | — | — |
| 2025-01-22 | $23.11 | $60.11 | 4,100 | — | — |
| 2025-01-21 | $23.12 | $60.13 | 4,600 | — | — |
| 2025-01-17 | $23.40 | $60.86 | 2,800 | — | — |
| 2025-01-16 | $23.30 | $60.60 | 6,900 | — | — |
| 2025-01-15 | $22.40 | $58.26 | 56,900 | — | — |
| 2025-01-14 | $22.95 | $59.69 | 3,300 | — | — |
| 2025-01-13 | $23.29 | $60.57 | 1,300 | — | — |
| 2025-01-10 | $23.30 | $60.60 | 14,800 | — | — |
| 2025-01-08 | $23.53 | $61.20 | 3,400 | — | — |
| 2025-01-07 | $23.73 | $61.72 | 4,000 | — | — |
| 2025-01-06 | $23.86 | $62.06 | 3,400 | — | — |
| 2025-01-03 | $23.50 | $61.12 | 1,700 | — | — |
| 2025-01-02 | $24.03 | $62.50 | 500 | — | — |