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
- 1996-01-11 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 | $37.73 | $73.89 | 589,800 | — | — |
| 2025-12-30 | $37.84 | $74.10 | 705,400 | — | — |
| 2025-12-29 | $37.50 | $73.44 | 1,050,700 | — | — |
| 2025-12-26 | $37.41 | $73.26 | 312,700 | — | — |
| 2025-12-24 | $37.27 | $72.98 | 500,600 | — | — |
| 2025-12-23 | $36.99 | $72.44 | 1,049,800 | — | — |
| 2025-12-22 | $36.76 | $71.99 | 870,100 | — | — |
| 2025-12-19 | $36.62 | $71.71 | 1,464,100 | — | — |
| 2025-12-18 | $36.65 | $71.77 | 932,600 | — | — |
| 2025-12-17 | $37.22 | $72.89 | 1,032,800 | — | — |
| 2025-12-16 | $36.80 | $72.06 | 1,238,500 | — | — |
| 2025-12-15 | $36.67 | $71.81 | 1,020,500 | — | — |
| 2025-12-12 | $36.22 | $70.93 | 852,100 | — | — |
| 2025-12-11 | $36.17 | $70.83 | 1,024,000 | — | — |
| 2025-12-10 | $35.88 | $70.26 | 1,372,900 | — | — |
| 2025-12-09 | $36.58 | $71.63 | 659,300 | — | — |
| 2025-12-08 | $36.55 | $71.57 | 915,700 | — | — |
| 2025-12-05 | $37.50 | $73.44 | 941,700 | — | — |
| 2025-12-04 | $37.55 | $73.53 | 1,582,800 | — | — |
| 2025-12-03 | $37.83 | $74.08 | 1,766,000 | — | — |
| 2025-12-02 | $38.69 | $75.77 | 706,600 | — | — |
| 2025-12-01 | $38.94 | $76.25 | 893,600 | — | — |
| 2025-11-28 | $39.12 | $76.61 | 354,400 | — | — |
| 2025-11-26 | $39.15 | $76.67 | 838,600 | — | — |
| 2025-11-25 | $38.45 | $75.30 | 696,800 | — | — |
| 2025-11-24 | $38.18 | $74.77 | 1,210,300 | — | — |
| 2025-11-21 | $38.34 | $75.08 | 823,700 | — | — |
| 2025-11-20 | $37.78 | $73.98 | 606,700 | — | — |
| 2025-11-19 | $38.32 | $75.04 | 1,538,900 | — | — |
| 2025-11-18 | $38.52 | $75.43 | 645,700 | — | — |
| 2025-11-17 | $38.53 | $75.45 | 815,700 | — | — |
| 2025-11-14 | $38.37 | $75.14 | 1,466,500 | — | — |
| 2025-11-13 | $38.38 | $75.16 | 626,700 | — | — |
| 2025-11-12 | $38.42 | $75.24 | 686,800 | — | — |
| 2025-11-11 | $38.16 | $74.73 | 516,600 | — | — |
| 2025-11-10 | $37.73 | $73.89 | 708,700 | — | — |
| 2025-11-07 | $37.43 | $73.30 | 867,900 | — | — |
| 2025-11-06 | $36.81 | $72.08 | 953,000 | — | — |
| 2025-11-05 | $37.24 | $72.93 | 1,194,400 | — | — |
| 2025-11-04 | $38.06 | $74.53 | 1,006,600 | — | — |
| 2025-11-03 | $38.48 | $75.35 | 1,162,700 | — | — |
| 2025-10-31 | $39.14 | $76.65 | 667,600 | — | — |
| 2025-10-30 | $39.42 | $77.19 | 976,600 | — | — |
| 2025-10-29 | $39.78 | $77.90 | 1,651,600 | — | — |
| 2025-10-28 | $39.99 | $78.31 | 834,200 | — | — |
| 2025-10-27 | $39.74 | $77.82 | 1,155,900 | — | — |
| 2025-10-24 | $39.34 | $77.04 | 2,459,800 | — | — |
| 2025-10-23 | $38.62 | $75.63 | 2,247,900 | — | — |
| 2025-10-22 | $37.35 | $73.14 | 1,295,600 | — | — |
| 2025-10-21 | $36.96 | $72.38 | 1,663,500 | — | — |
| 2025-10-20 | $36.60 | $71.67 | 1,196,300 | — | — |
| 2025-10-17 | $37.25 | $72.95 | 1,287,300 | — | — |
| 2025-10-16 | $37.19 | $72.83 | 1,825,800 | — | — |
| 2025-10-15 | $36.86 | $72.18 | 1,084,000 | — | — |
| 2025-10-14 | $36.77 | $72.01 | 902,200 | — | — |
| 2025-10-13 | $36.77 | $72.01 | 680,300 | — | — |
| 2025-10-10 | $36.79 | $72.04 | 1,771,200 | — | — |
| 2025-10-09 | $36.20 | $70.89 | 1,442,300 | — | — |
| 2025-10-08 | $35.54 | $69.60 | 1,699,400 | — | — |
| 2025-10-07 | $35.82 | $70.15 | 1,601,600 | — | — |
| 2025-10-06 | $34.97 | $68.48 | 1,098,700 | — | — |
| 2025-10-03 | $34.75 | $68.05 | 816,600 | — | — |
| 2025-10-02 | $35.15 | $68.83 | 801,800 | — | — |
| 2025-10-01 | $34.84 | $68.23 | 958,100 | — | — |
| 2025-09-30 | $34.47 | $67.50 | 1,338,900 | — | — |
| 2025-09-29 | $35.61 | $69.73 | 628,700 | — | — |
| 2025-09-26 | $35.66 | $69.83 | 665,200 | — | — |
| 2025-09-25 | $35.08 | $68.70 | 879,800 | — | — |
| 2025-09-24 | $34.64 | $67.83 | 973,900 | — | — |
| 2025-09-23 | $35.32 | $69.17 | 1,002,800 | — | — |
| 2025-09-22 | $35.05 | $68.64 | 632,500 | — | — |
| 2025-09-19 | $35.38 | $69.28 | 921,700 | — | — |
| 2025-09-18 | $35.16 | $68.85 | 1,002,900 | — | — |
| 2025-09-17 | $35.75 | $70.01 | 1,265,400 | — | — |
| 2025-09-16 | $35.80 | $70.11 | 667,600 | — | — |
| 2025-09-15 | $35.76 | $70.03 | 758,400 | — | — |
| 2025-09-12 | $35.79 | $70.09 | 739,700 | — | — |
| 2025-09-11 | $35.98 | $70.46 | 651,300 | — | — |
| 2025-09-10 | $35.43 | $69.38 | 838,800 | — | — |
| 2025-09-09 | $35.51 | $69.54 | 832,600 | — | — |
| 2025-09-08 | $35.72 | $69.95 | 1,161,900 | — | — |
| 2025-09-05 | $35.89 | $69.57 | 1,225,800 | — | — |
| 2025-09-04 | $35.59 | $68.99 | 1,086,800 | — | — |
| 2025-09-03 | $35.69 | $69.19 | 1,044,700 | — | — |
| 2025-09-02 | $35.55 | $68.91 | 959,500 | — | — |
| 2025-08-29 | $35.83 | $69.46 | 598,200 | — | — |
| 2025-08-28 | $35.70 | $69.20 | 588,000 | — | — |
| 2025-08-27 | $35.78 | $69.36 | 999,000 | — | — |
| 2025-08-26 | $35.25 | $68.33 | 868,600 | — | — |
| 2025-08-25 | $35.50 | $68.82 | 615,800 | — | — |
| 2025-08-22 | $35.64 | $69.09 | 753,600 | — | — |
| 2025-08-21 | $35.60 | $69.01 | 611,800 | — | — |
| 2025-08-20 | $35.34 | $68.51 | 868,800 | — | — |
| 2025-08-19 | $35.23 | $68.29 | 808,600 | — | — |
| 2025-08-18 | $35.17 | $68.18 | 706,500 | — | — |
| 2025-08-15 | $35.32 | $68.47 | 1,007,900 | — | — |
| 2025-08-14 | $35.06 | $67.96 | 985,400 | — | — |
| 2025-08-13 | $34.82 | $67.50 | 1,179,000 | — | — |
| 2025-08-12 | $34.14 | $66.18 | 821,100 | — | — |
| 2025-08-11 | $33.89 | $65.70 | 614,200 | — | — |
| 2025-08-08 | $33.97 | $65.85 | 916,900 | — | — |
| 2025-08-07 | $33.69 | $65.31 | 1,238,200 | — | — |
| 2025-08-06 | $33.03 | $64.03 | 1,684,300 | — | — |
| 2025-08-05 | $33.67 | $65.27 | 1,280,400 | — | — |
| 2025-08-04 | $34.04 | $65.99 | 921,400 | — | — |
| 2025-08-01 | $33.69 | $65.31 | 1,211,400 | — | — |
| 2025-07-31 | $33.40 | $64.75 | 1,247,900 | — | — |
| 2025-07-30 | $33.35 | $64.65 | 1,714,300 | — | — |
| 2025-07-29 | $33.68 | $65.29 | 1,166,700 | — | — |
| 2025-07-28 | $33.92 | $65.75 | 912,400 | — | — |
| 2025-07-25 | $34.32 | $66.53 | 1,581,400 | — | — |
| 2025-07-24 | $34.46 | $66.80 | 1,328,800 | — | — |
| 2025-07-23 | $34.58 | $67.03 | 2,479,200 | — | — |
| 2025-07-22 | $34.14 | $66.18 | 1,985,700 | — | — |
| 2025-07-21 | $33.32 | $64.59 | 1,731,100 | — | — |
| 2025-07-18 | $32.93 | $63.84 | 1,562,000 | — | — |
| 2025-07-17 | $33.11 | $64.18 | 1,535,000 | — | — |
| 2025-07-16 | $33.66 | $65.25 | 1,744,700 | — | — |
| 2025-07-15 | $33.43 | $64.80 | 1,359,800 | — | — |
| 2025-07-14 | $33.25 | $64.46 | 1,338,000 | — | — |
| 2025-07-11 | $33.46 | $64.86 | 2,117,200 | — | — |
| 2025-07-10 | $32.87 | $63.72 | 1,489,500 | — | — |
| 2025-07-09 | $32.15 | $62.32 | 1,445,300 | — | — |
| 2025-07-08 | $32.25 | $62.52 | 2,100,500 | — | — |
| 2025-07-07 | $31.85 | $61.74 | 2,776,800 | — | — |
| 2025-07-03 | $32.07 | $62.17 | 2,519,100 | — | — |
| 2025-07-02 | $31.86 | $61.76 | 3,222,200 | — | — |
| 2025-07-01 | $30.32 | $58.78 | 1,534,800 | — | — |
| 2025-06-30 | $29.66 | $57.50 | 1,439,700 | — | — |
| 2025-06-27 | $29.08 | $56.37 | 1,528,500 | — | — |
| 2025-06-26 | $29.33 | $56.86 | 1,538,100 | — | — |
| 2025-06-25 | $29.10 | $56.41 | 3,454,200 | — | — |
| 2025-06-24 | $29.14 | $56.49 | 2,178,400 | — | — |
| 2025-06-23 | $28.16 | $54.59 | 1,218,100 | — | — |
| 2025-06-20 | $27.75 | $53.79 | 1,680,700 | — | — |
| 2025-06-18 | $27.58 | $53.46 | 1,092,000 | — | — |
| 2025-06-17 | $27.41 | $53.13 | 1,298,200 | — | — |
| 2025-06-16 | $27.92 | $54.12 | 868,900 | — | — |
| 2025-06-13 | $27.65 | $53.60 | 943,100 | — | — |
| 2025-06-12 | $27.66 | $53.62 | 1,165,700 | — | — |
| 2025-06-11 | $27.06 | $52.46 | 1,045,500 | — | — |
| 2025-06-10 | $27.26 | $52.84 | 1,464,600 | — | — |
| 2025-06-09 | $26.65 | $51.66 | 1,093,900 | — | — |
| 2025-06-06 | $26.60 | $50.86 | 940,200 | — | — |
| 2025-06-05 | $26.70 | $51.05 | 1,189,400 | — | — |
| 2025-06-04 | $26.81 | $51.26 | 1,324,500 | — | — |
| 2025-06-03 | $26.76 | $51.16 | 1,039,200 | — | — |
| 2025-06-02 | $26.83 | $51.30 | 1,243,700 | — | — |
| 2025-05-30 | $26.84 | $51.32 | 1,263,500 | — | — |
| 2025-05-29 | $26.57 | $50.80 | 898,900 | — | — |
| 2025-05-28 | $26.28 | $50.25 | 925,000 | — | — |
| 2025-05-27 | $26.58 | $50.82 | 1,146,900 | — | — |
| 2025-05-23 | $26.09 | $49.88 | 738,700 | — | — |
| 2025-05-22 | $26.04 | $49.79 | 766,000 | — | — |
| 2025-05-21 | $25.87 | $49.46 | 1,255,700 | — | — |
| 2025-05-20 | $25.89 | $49.50 | 844,100 | — | — |
| 2025-05-19 | $25.65 | $49.04 | 396,800 | — | — |
| 2025-05-16 | $25.56 | $48.87 | 894,500 | — | — |
| 2025-05-15 | $25.36 | $48.49 | 638,900 | — | — |
| 2025-05-14 | $24.98 | $47.76 | 985,900 | — | — |
| 2025-05-13 | $25.43 | $48.62 | 985,100 | — | — |
| 2025-05-12 | $25.77 | $49.27 | 849,900 | — | — |
| 2025-05-09 | $25.53 | $48.81 | 1,034,300 | — | — |
| 2025-05-08 | $25.43 | $48.62 | 1,050,700 | — | — |
| 2025-05-07 | $25.47 | $48.70 | 1,351,700 | — | — |
| 2025-05-06 | $25.43 | $48.62 | 1,111,200 | — | — |
| 2025-05-05 | $25.40 | $48.56 | 784,100 | — | — |
| 2025-05-02 | $25.51 | $48.77 | 697,400 | — | — |
| 2025-05-01 | $25.41 | $48.58 | 969,100 | — | — |
| 2025-04-30 | $26.09 | $49.88 | 958,800 | — | — |
| 2025-04-29 | $25.69 | $49.12 | 931,300 | — | — |
| 2025-04-28 | $25.49 | $48.73 | 819,600 | — | — |
| 2025-04-25 | $25.16 | $48.10 | 1,312,900 | — | — |
| 2025-04-24 | $25.24 | $48.26 | 1,004,200 | — | — |
| 2025-04-23 | $25.08 | $47.95 | 1,503,800 | — | — |
| 2025-04-22 | $25.41 | $48.58 | 1,129,500 | — | — |
| 2025-04-21 | $25.54 | $48.83 | 1,025,100 | — | — |
| 2025-04-17 | $25.91 | $49.54 | 1,035,900 | — | — |
| 2025-04-16 | $25.09 | $47.97 | 1,063,300 | — | — |
| 2025-04-15 | $24.94 | $47.68 | 1,127,600 | — | — |
| 2025-04-14 | $25.21 | $48.20 | 1,125,000 | — | — |
| 2025-04-11 | $24.49 | $46.82 | 1,662,700 | — | — |
| 2025-04-10 | $23.54 | $45.01 | 2,034,200 | — | — |
| 2025-04-09 | $24.28 | $46.42 | 2,344,100 | — | — |
| 2025-04-08 | $23.92 | $45.73 | 1,664,200 | — | — |
| 2025-04-07 | $24.72 | $47.26 | 1,574,400 | — | — |
| 2025-04-04 | $25.82 | $49.37 | 2,310,300 | — | — |
| 2025-04-03 | $26.07 | $49.84 | 2,025,800 | — | — |
| 2025-04-02 | $25.29 | $48.35 | 1,372,700 | — | — |
| 2025-04-01 | $25.25 | $48.28 | 3,271,800 | — | — |
| 2025-03-31 | $26.73 | $51.11 | 1,469,900 | — | — |
| 2025-03-28 | $27.28 | $52.16 | 840,200 | — | — |
| 2025-03-27 | $27.76 | $53.07 | 1,124,300 | — | — |
| 2025-03-26 | $27.69 | $52.94 | 970,400 | — | — |
| 2025-03-25 | $27.38 | $52.35 | 806,800 | — | — |
| 2025-03-24 | $27.07 | $51.76 | 853,500 | — | — |
| 2025-03-21 | $27.29 | $52.18 | 1,656,900 | — | — |
| 2025-03-20 | $27.91 | $53.36 | 780,000 | — | — |
| 2025-03-19 | $28.26 | $54.03 | 1,022,900 | — | — |
| 2025-03-18 | $28.64 | $54.76 | 957,400 | — | — |
| 2025-03-17 | $28.32 | $54.15 | 914,200 | — | — |
| 2025-03-14 | $27.97 | $53.48 | 561,400 | — | — |
| 2025-03-13 | $27.85 | $53.25 | 926,300 | — | — |
| 2025-03-12 | $27.97 | $53.48 | 1,338,300 | — | — |
| 2025-03-11 | $28.05 | $53.63 | 1,572,700 | — | — |
| 2025-03-10 | $28.02 | $53.57 | 1,245,200 | — | — |
| 2025-03-07 | $28.43 | $53.69 | 1,398,800 | — | — |
| 2025-03-06 | $28.36 | $53.56 | 961,500 | — | — |
| 2025-03-05 | $28.07 | $53.01 | 1,367,700 | — | — |
| 2025-03-04 | $27.51 | $51.95 | 1,021,800 | — | — |
| 2025-03-03 | $27.67 | $52.26 | 764,200 | — | — |
| 2025-02-28 | $27.76 | $52.43 | 804,300 | — | — |
| 2025-02-27 | $27.90 | $52.69 | 515,600 | — | — |
| 2025-02-26 | $28.22 | $53.29 | 897,900 | — | — |
| 2025-02-25 | $28.43 | $53.69 | 710,100 | — | — |
| 2025-02-24 | $28.25 | $53.35 | 881,700 | — | — |
| 2025-02-21 | $28.19 | $53.24 | 964,500 | — | — |
| 2025-02-20 | $28.04 | $52.95 | 736,200 | — | — |
| 2025-02-19 | $28.08 | $53.03 | 706,700 | — | — |
| 2025-02-18 | $27.82 | $52.54 | 608,000 | — | — |
| 2025-02-14 | $28.03 | $52.94 | 833,100 | — | — |
| 2025-02-13 | $28.26 | $53.37 | 741,900 | — | — |
| 2025-02-12 | $27.74 | $52.39 | 1,152,100 | — | — |
| 2025-02-11 | $27.39 | $51.73 | 836,900 | — | — |
| 2025-02-10 | $26.93 | $50.86 | 753,000 | — | — |
| 2025-02-07 | $26.96 | $50.91 | 1,242,000 | — | — |
| 2025-02-06 | $26.90 | $50.80 | 2,465,200 | — | — |
| 2025-02-05 | $28.56 | $53.94 | 3,430,500 | — | — |
| 2025-02-04 | $27.71 | $52.33 | 1,009,700 | — | — |
| 2025-02-03 | $27.12 | $51.22 | 2,013,900 | — | — |
| 2025-01-31 | $27.48 | $51.90 | 1,538,400 | — | — |
| 2025-01-30 | $28.62 | $54.05 | 931,500 | — | — |
| 2025-01-29 | $28.75 | $54.29 | 1,147,000 | — | — |
| 2025-01-28 | $29.07 | $54.90 | 1,277,900 | — | — |
| 2025-01-27 | $29.07 | $54.90 | 2,191,300 | — | — |
| 2025-01-24 | $28.47 | $53.77 | 637,900 | — | — |
| 2025-01-23 | $28.30 | $53.44 | 718,800 | — | — |
| 2025-01-22 | $28.10 | $53.07 | 778,200 | — | — |
| 2025-01-21 | $28.27 | $53.39 | 1,216,700 | — | — |
| 2025-01-17 | $28.21 | $53.27 | 773,000 | — | — |
| 2025-01-16 | $28.49 | $53.80 | 626,500 | — | — |
| 2025-01-15 | $28.46 | $53.75 | 710,800 | — | — |
| 2025-01-14 | $28.55 | $53.92 | 1,223,000 | — | — |
| 2025-01-13 | $29.37 | $55.47 | 1,002,400 | — | — |
| 2025-01-10 | $29.00 | $54.77 | 972,800 | — | — |
| 2025-01-08 | $30.53 | $57.66 | 1,220,400 | — | — |
| 2025-01-07 | $31.05 | $58.64 | 1,594,200 | — | — |
| 2025-01-06 | $30.77 | $58.11 | 853,400 | — | — |
| 2025-01-03 | $30.84 | $58.24 | 797,200 | — | — |
| 2025-01-02 | $30.38 | $57.37 | 631,200 | — | — |