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
- 2004-06-22 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 | $33.68 | $46.18 | 212,100 | — | — |
| 2025-12-30 | $33.46 | $45.88 | 179,600 | — | — |
| 2025-12-29 | $33.69 | $46.20 | 341,500 | — | — |
| 2025-12-26 | $34.24 | $46.95 | 220,800 | — | — |
| 2025-12-24 | $34.36 | $47.12 | 233,000 | — | — |
| 2025-12-23 | $34.09 | $46.75 | 535,400 | — | — |
| 2025-12-22 | $34.60 | $47.45 | 331,300 | — | — |
| 2025-12-19 | $35.04 | $48.05 | 735,100 | — | — |
| 2025-12-18 | $35.97 | $49.32 | 168,300 | — | — |
| 2025-12-17 | $36.51 | $50.06 | 165,400 | — | — |
| 2025-12-16 | $36.79 | $50.45 | 222,900 | — | — |
| 2025-12-15 | $37.20 | $51.01 | 271,800 | — | — |
| 2025-12-12 | $35.86 | $49.17 | 199,200 | — | — |
| 2025-12-11 | $35.60 | $48.82 | 200,200 | — | — |
| 2025-12-10 | $35.56 | $48.76 | 302,200 | — | — |
| 2025-12-09 | $34.90 | $47.86 | 165,500 | — | — |
| 2025-12-08 | $34.32 | $47.06 | 199,100 | — | — |
| 2025-12-05 | $34.33 | $47.08 | 110,900 | — | — |
| 2025-12-04 | $33.95 | $46.55 | 116,300 | — | — |
| 2025-12-03 | $34.13 | $46.80 | 110,300 | — | — |
| 2025-12-02 | $33.91 | $46.50 | 134,700 | — | — |
| 2025-12-01 | $34.03 | $46.66 | 110,300 | — | — |
| 2025-11-28 | $34.33 | $47.08 | 60,400 | — | — |
| 2025-11-26 | $34.16 | $46.84 | 216,000 | — | — |
| 2025-11-25 | $34.17 | $46.86 | 167,800 | — | — |
| 2025-11-24 | $33.37 | $45.76 | 244,700 | — | — |
| 2025-11-21 | $33.59 | $46.06 | 319,100 | — | — |
| 2025-11-20 | $32.28 | $44.26 | 466,100 | — | — |
| 2025-11-19 | $33.57 | $46.03 | 266,200 | — | — |
| 2025-11-18 | $33.22 | $45.55 | 231,700 | — | — |
| 2025-11-17 | $32.48 | $44.54 | 242,800 | — | — |
| 2025-11-14 | $34.14 | $46.81 | 186,200 | — | — |
| 2025-11-13 | $33.84 | $46.40 | 191,500 | — | — |
| 2025-11-12 | $34.24 | $46.95 | 184,100 | — | — |
| 2025-11-11 | $34.33 | $47.08 | 231,800 | — | — |
| 2025-11-10 | $33.91 | $46.50 | 309,300 | — | — |
| 2025-11-07 | $32.93 | $45.16 | 302,500 | — | — |
| 2025-11-06 | $32.50 | $44.57 | 442,200 | — | — |
| 2025-11-05 | $36.41 | $49.93 | 272,200 | — | — |
| 2025-11-04 | $34.39 | $47.16 | 122,200 | — | — |
| 2025-11-03 | $35.88 | $49.20 | 249,400 | — | — |
| 2025-10-31 | $35.48 | $48.65 | 183,900 | — | — |
| 2025-10-30 | $35.21 | $48.28 | 132,900 | — | — |
| 2025-10-29 | $35.02 | $48.02 | 118,800 | — | — |
| 2025-10-28 | $36.06 | $49.45 | 140,400 | — | — |
| 2025-10-27 | $36.96 | $50.68 | 135,400 | — | — |
| 2025-10-24 | $37.02 | $50.76 | 123,300 | — | — |
| 2025-10-23 | $36.94 | $50.65 | 101,500 | — | — |
| 2025-10-22 | $36.38 | $49.89 | 170,000 | — | — |
| 2025-10-21 | $36.62 | $50.22 | 131,200 | — | — |
| 2025-10-20 | $35.87 | $49.19 | 119,000 | — | — |
| 2025-10-17 | $35.36 | $48.49 | 127,700 | — | — |
| 2025-10-16 | $35.64 | $48.87 | 218,300 | — | — |
| 2025-10-15 | $36.65 | $50.26 | 307,200 | — | — |
| 2025-10-14 | $36.69 | $50.31 | 178,900 | — | — |
| 2025-10-13 | $36.06 | $49.45 | 149,400 | — | — |
| 2025-10-10 | $34.92 | $47.88 | 279,100 | — | — |
| 2025-10-09 | $34.91 | $47.87 | 155,200 | — | — |
| 2025-10-08 | $35.07 | $48.09 | 171,900 | — | — |
| 2025-10-07 | $34.48 | $47.28 | 268,800 | — | — |
| 2025-10-06 | $36.39 | $49.90 | 194,100 | — | — |
| 2025-10-03 | $35.69 | $48.94 | 164,000 | — | — |
| 2025-10-02 | $35.97 | $49.32 | 181,600 | — | — |
| 2025-10-01 | $35.50 | $48.68 | 205,200 | — | — |
| 2025-09-30 | $36.18 | $49.61 | 231,700 | — | — |
| 2025-09-29 | $36.32 | $49.80 | 166,900 | — | — |
| 2025-09-26 | $36.60 | $50.19 | 111,600 | — | — |
| 2025-09-25 | $36.44 | $49.97 | 100,000 | — | — |
| 2025-09-24 | $36.78 | $50.43 | 114,100 | — | — |
| 2025-09-23 | $36.54 | $50.11 | 117,900 | — | — |
| 2025-09-22 | $36.52 | $50.08 | 125,900 | — | — |
| 2025-09-19 | $36.61 | $50.20 | 305,500 | — | — |
| 2025-09-18 | $36.64 | $50.24 | 212,400 | — | — |
| 2025-09-17 | $35.80 | $49.09 | 297,200 | — | — |
| 2025-09-16 | $36.72 | $50.35 | 179,900 | — | — |
| 2025-09-15 | $36.31 | $49.79 | 185,200 | — | — |
| 2025-09-12 | $36.65 | $50.26 | 141,900 | — | — |
| 2025-09-11 | $37.51 | $51.44 | 182,800 | — | — |
| 2025-09-10 | $36.16 | $49.58 | 192,700 | — | — |
| 2025-09-09 | $36.11 | $49.52 | 248,200 | — | — |
| 2025-09-08 | $36.76 | $50.41 | 249,600 | — | — |
| 2025-09-05 | $37.08 | $50.85 | 164,000 | — | — |
| 2025-09-04 | $37.27 | $51.11 | 192,900 | — | — |
| 2025-09-03 | $37.23 | $51.05 | 196,300 | — | — |
| 2025-09-02 | $37.46 | $51.37 | 160,600 | — | — |
| 2025-08-29 | $37.30 | $51.15 | 165,300 | — | — |
| 2025-08-28 | $37.25 | $51.08 | 160,800 | — | — |
| 2025-08-27 | $37.03 | $50.78 | 133,000 | — | — |
| 2025-08-26 | $36.68 | $50.30 | 228,700 | — | — |
| 2025-08-25 | $36.51 | $50.06 | 199,300 | — | — |
| 2025-08-22 | $37.12 | $50.90 | 201,300 | — | — |
| 2025-08-21 | $35.34 | $48.46 | 165,100 | — | — |
| 2025-08-20 | $35.00 | $47.99 | 340,100 | — | — |
| 2025-08-19 | $35.28 | $48.38 | 206,700 | — | — |
| 2025-08-18 | $35.06 | $48.08 | 281,000 | — | — |
| 2025-08-15 | $34.32 | $47.06 | 378,100 | — | — |
| 2025-08-14 | $34.09 | $46.75 | 264,000 | — | — |
| 2025-08-13 | $35.48 | $48.65 | 273,800 | — | — |
| 2025-08-12 | $34.72 | $47.61 | 284,000 | — | — |
| 2025-08-11 | $34.51 | $47.32 | 319,200 | — | — |
| 2025-08-08 | $35.03 | $48.03 | 511,000 | — | — |
| 2025-08-07 | $35.01 | $48.01 | 829,800 | — | — |
| 2025-08-06 | $30.05 | $41.21 | 642,400 | — | — |
| 2025-08-05 | $28.98 | $39.74 | 210,200 | — | — |
| 2025-08-04 | $28.29 | $38.79 | 254,200 | — | — |
| 2025-08-01 | $28.37 | $38.90 | 572,200 | — | — |
| 2025-07-31 | $30.24 | $41.47 | 436,800 | — | — |
| 2025-07-30 | $29.39 | $40.30 | 308,900 | — | — |
| 2025-07-29 | $29.50 | $40.45 | 307,900 | — | — |
| 2025-07-28 | $31.51 | $43.21 | 163,000 | — | — |
| 2025-07-25 | $31.72 | $43.50 | 218,200 | — | — |
| 2025-07-24 | $31.37 | $43.02 | 214,200 | — | — |
| 2025-07-23 | $31.54 | $43.25 | 168,700 | — | — |
| 2025-07-22 | $30.66 | $42.04 | 165,600 | — | — |
| 2025-07-21 | $29.85 | $40.93 | 101,400 | — | — |
| 2025-07-18 | $29.89 | $40.99 | 176,300 | — | — |
| 2025-07-17 | $30.09 | $41.26 | 185,700 | — | — |
| 2025-07-16 | $29.74 | $40.78 | 178,800 | — | — |
| 2025-07-15 | $29.62 | $40.62 | 237,800 | — | — |
| 2025-07-14 | $31.21 | $42.80 | 205,000 | — | — |
| 2025-07-11 | $31.82 | $43.63 | 252,400 | — | — |
| 2025-07-10 | $31.91 | $43.76 | 313,100 | — | — |
| 2025-07-09 | $31.51 | $43.21 | 277,500 | — | — |
| 2025-07-08 | $31.27 | $42.88 | 355,200 | — | — |
| 2025-07-07 | $30.13 | $41.32 | 395,900 | — | — |
| 2025-07-03 | $31.08 | $42.62 | 248,000 | — | — |
| 2025-07-02 | $30.75 | $42.17 | 238,400 | — | — |
| 2025-07-01 | $29.25 | $40.11 | 283,800 | — | — |
| 2025-06-30 | $28.83 | $39.53 | 208,600 | — | — |
| 2025-06-27 | $28.92 | $39.66 | 797,700 | — | — |
| 2025-06-26 | $28.87 | $39.59 | 193,800 | — | — |
| 2025-06-25 | $28.60 | $39.22 | 199,000 | — | — |
| 2025-06-24 | $29.21 | $40.05 | 306,100 | — | — |
| 2025-06-23 | $28.65 | $39.29 | 451,400 | — | — |
| 2025-06-20 | $27.21 | $37.31 | 343,600 | — | — |
| 2025-06-18 | $27.33 | $37.48 | 269,600 | — | — |
| 2025-06-17 | $27.26 | $37.38 | 357,900 | — | — |
| 2025-06-16 | $27.57 | $37.81 | 211,500 | — | — |
| 2025-06-13 | $27.24 | $37.35 | 250,700 | — | — |
| 2025-06-12 | $28.68 | $39.33 | 295,700 | — | — |
| 2025-06-11 | $28.71 | $39.37 | 259,900 | — | — |
| 2025-06-10 | $29.23 | $40.08 | 192,900 | — | — |
| 2025-06-09 | $29.21 | $40.05 | 249,100 | — | — |
| 2025-06-06 | $28.41 | $38.96 | 278,600 | — | — |
| 2025-06-05 | $27.86 | $38.20 | 246,800 | — | — |
| 2025-06-04 | $28.18 | $38.64 | 246,700 | — | — |
| 2025-06-03 | $27.71 | $38.00 | 246,600 | — | — |
| 2025-06-02 | $27.35 | $37.50 | 389,300 | — | — |
| 2025-05-30 | $27.89 | $38.24 | 449,600 | — | — |
| 2025-05-29 | $28.75 | $39.42 | 398,400 | — | — |
| 2025-05-28 | $27.64 | $37.90 | 158,800 | — | — |
| 2025-05-27 | $28.07 | $38.49 | 224,000 | — | — |
| 2025-05-23 | $27.24 | $37.35 | 202,600 | — | — |
| 2025-05-22 | $27.27 | $37.39 | 262,100 | — | — |
| 2025-05-21 | $27.28 | $37.41 | 234,700 | — | — |
| 2025-05-20 | $28.48 | $39.05 | 195,400 | — | — |
| 2025-05-19 | $29.39 | $40.30 | 195,000 | — | — |
| 2025-05-16 | $29.77 | $40.82 | 282,100 | — | — |
| 2025-05-15 | $30.38 | $41.66 | 237,200 | — | — |
| 2025-05-14 | $30.50 | $41.82 | 351,300 | — | — |
| 2025-05-13 | $30.85 | $42.30 | 287,600 | — | — |
| 2025-05-12 | $30.43 | $41.73 | 511,200 | — | — |
| 2025-05-09 | $28.92 | $39.66 | 360,100 | — | — |
| 2025-05-08 | $29.66 | $40.67 | 217,100 | — | — |
| 2025-05-07 | $28.98 | $39.74 | 225,500 | — | — |
| 2025-05-06 | $29.72 | $40.75 | 156,300 | — | — |
| 2025-05-05 | $29.73 | $40.77 | 148,100 | — | — |
| 2025-05-02 | $30.20 | $41.41 | 161,700 | — | — |
| 2025-05-01 | $29.54 | $40.51 | 139,900 | — | — |
| 2025-04-30 | $29.29 | $40.16 | 179,900 | — | — |
| 2025-04-29 | $29.73 | $40.77 | 171,900 | — | — |
| 2025-04-28 | $29.57 | $40.55 | 150,200 | — | — |
| 2025-04-25 | $29.95 | $41.07 | 157,500 | — | — |
| 2025-04-24 | $30.02 | $41.16 | 309,200 | — | — |
| 2025-04-23 | $30.30 | $41.55 | 228,200 | — | — |
| 2025-04-22 | $29.91 | $41.01 | 230,000 | — | — |
| 2025-04-21 | $29.01 | $39.78 | 188,500 | — | — |
| 2025-04-17 | $30.38 | $41.66 | 236,800 | — | — |
| 2025-04-16 | $30.78 | $42.21 | 179,600 | — | — |
| 2025-04-15 | $31.49 | $43.18 | 195,200 | — | — |
| 2025-04-14 | $31.53 | $43.24 | 259,500 | — | — |
| 2025-04-11 | $31.73 | $43.51 | 218,600 | — | — |
| 2025-04-10 | $31.46 | $43.14 | 192,200 | — | — |
| 2025-04-09 | $32.78 | $44.95 | 310,700 | — | — |
| 2025-04-08 | $29.76 | $40.81 | 387,900 | — | — |
| 2025-04-07 | $30.64 | $42.02 | 479,600 | — | — |
| 2025-04-04 | $30.99 | $42.50 | 280,000 | — | — |
| 2025-04-03 | $32.86 | $45.06 | 265,800 | — | — |
| 2025-04-02 | $35.54 | $48.73 | 169,200 | — | — |
| 2025-04-01 | $35.39 | $48.53 | 292,700 | — | — |
| 2025-03-31 | $35.39 | $48.53 | 280,200 | — | — |
| 2025-03-28 | $35.04 | $48.05 | 308,100 | — | — |
| 2025-03-27 | $37.52 | $51.45 | 353,000 | — | — |
| 2025-03-26 | $37.70 | $51.70 | 193,400 | — | — |
| 2025-03-25 | $37.60 | $51.56 | 307,300 | — | — |
| 2025-03-24 | $37.74 | $51.75 | 315,100 | — | — |
| 2025-03-21 | $36.58 | $50.16 | 569,000 | — | — |
| 2025-03-20 | $37.67 | $51.65 | 330,300 | — | — |
| 2025-03-19 | $38.01 | $52.12 | 366,800 | — | — |
| 2025-03-18 | $37.22 | $51.04 | 359,600 | — | — |
| 2025-03-17 | $39.35 | $53.96 | 213,800 | — | — |
| 2025-03-14 | $38.44 | $52.71 | 387,900 | — | — |
| 2025-03-13 | $37.62 | $51.59 | 364,000 | — | — |
| 2025-03-12 | $39.03 | $53.52 | 366,700 | — | — |
| 2025-03-11 | $37.18 | $50.98 | 324,200 | — | — |
| 2025-03-10 | $37.85 | $51.90 | 285,700 | — | — |
| 2025-03-07 | $38.50 | $52.79 | 181,800 | — | — |
| 2025-03-06 | $38.38 | $52.63 | 189,100 | — | — |
| 2025-03-05 | $38.33 | $52.56 | 317,300 | — | — |
| 2025-03-04 | $38.91 | $53.36 | 290,300 | — | — |
| 2025-03-03 | $38.96 | $53.42 | 255,000 | — | — |
| 2025-02-28 | $39.70 | $54.44 | 300,100 | — | — |
| 2025-02-27 | $38.31 | $52.53 | 211,400 | — | — |
| 2025-02-26 | $38.77 | $53.16 | 179,400 | — | — |
| 2025-02-25 | $38.46 | $52.74 | 201,600 | — | — |
| 2025-02-24 | $38.33 | $52.56 | 206,800 | — | — |
| 2025-02-21 | $37.69 | $51.68 | 275,500 | — | — |
| 2025-02-20 | $39.10 | $53.62 | 425,200 | — | — |
| 2025-02-19 | $40.13 | $55.03 | 157,800 | — | — |
| 2025-02-18 | $40.10 | $54.99 | 153,100 | — | — |
| 2025-02-14 | $40.16 | $55.07 | 200,000 | — | — |
| 2025-02-13 | $40.52 | $55.56 | 144,500 | — | — |
| 2025-02-12 | $40.97 | $56.18 | 320,700 | — | — |
| 2025-02-11 | $40.10 | $54.99 | 326,500 | — | — |
| 2025-02-10 | $39.90 | $54.71 | 230,700 | — | — |
| 2025-02-07 | $38.50 | $52.79 | 252,300 | — | — |
| 2025-02-06 | $39.09 | $53.60 | 217,700 | — | — |
| 2025-02-05 | $40.25 | $55.19 | 340,300 | — | — |
| 2025-02-04 | $40.02 | $54.88 | 243,800 | — | — |
| 2025-02-03 | $39.10 | $53.62 | 211,300 | — | — |
| 2025-01-31 | $39.50 | $54.16 | 505,500 | — | — |
| 2025-01-30 | $41.44 | $56.82 | 212,100 | — | — |
| 2025-01-29 | $40.83 | $55.99 | 143,800 | — | — |
| 2025-01-28 | $40.96 | $56.17 | 196,200 | — | — |
| 2025-01-27 | $39.85 | $54.64 | 372,800 | — | — |
| 2025-01-24 | $38.76 | $53.15 | 323,100 | — | — |
| 2025-01-23 | $38.87 | $53.30 | 283,400 | — | — |
| 2025-01-22 | $39.47 | $54.12 | 223,000 | — | — |
| 2025-01-21 | $40.31 | $55.28 | 172,100 | — | — |
| 2025-01-17 | $39.89 | $54.70 | 126,300 | — | — |
| 2025-01-16 | $39.80 | $54.58 | 87,100 | — | — |
| 2025-01-15 | $39.62 | $54.33 | 150,400 | — | — |
| 2025-01-14 | $40.00 | $54.85 | 82,800 | — | — |
| 2025-01-13 | $39.24 | $53.81 | 173,400 | — | — |
| 2025-01-10 | $39.27 | $53.85 | 149,900 | — | — |
| 2025-01-08 | $40.31 | $55.28 | 186,100 | — | — |
| 2025-01-07 | $40.74 | $55.86 | 202,900 | — | — |
| 2025-01-06 | $39.91 | $54.73 | 194,700 | — | — |
| 2025-01-03 | $41.34 | $56.69 | 196,600 | — | — |
| 2025-01-02 | $41.63 | $57.09 | 161,000 | — | — |