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
- 1994-03-18 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 | $39.06 | $39.06 | 99,600 | — | — |
| 2025-12-30 | $39.54 | $39.54 | 99,800 | — | — |
| 2025-12-29 | $39.84 | $39.84 | 148,300 | — | — |
| 2025-12-26 | $39.71 | $39.71 | 107,800 | — | — |
| 2025-12-24 | $39.74 | $39.74 | 78,700 | — | — |
| 2025-12-23 | $39.53 | $39.53 | 229,500 | — | — |
| 2025-12-22 | $40.02 | $40.02 | 151,000 | — | — |
| 2025-12-19 | $41.07 | $41.07 | 890,600 | — | — |
| 2025-12-18 | $41.58 | $41.58 | 224,800 | — | — |
| 2025-12-17 | $41.49 | $41.49 | 209,700 | — | — |
| 2025-12-16 | $41.74 | $41.74 | 194,600 | — | — |
| 2025-12-15 | $40.66 | $40.66 | 246,700 | — | — |
| 2025-12-12 | $41.92 | $41.92 | 194,500 | — | — |
| 2025-12-11 | $42.75 | $42.75 | 180,000 | — | — |
| 2025-12-10 | $42.21 | $42.21 | 154,700 | — | — |
| 2025-12-09 | $41.08 | $41.08 | 140,800 | — | — |
| 2025-12-08 | $40.72 | $40.72 | 161,800 | — | — |
| 2025-12-05 | $40.95 | $40.95 | 182,900 | — | — |
| 2025-12-04 | $41.40 | $41.40 | 128,700 | — | — |
| 2025-12-03 | $41.78 | $41.78 | 194,200 | — | — |
| 2025-12-02 | $41.87 | $41.87 | 171,700 | — | — |
| 2025-12-01 | $41.16 | $41.16 | 122,400 | — | — |
| 2025-11-28 | $41.12 | $41.12 | 74,000 | — | — |
| 2025-11-26 | $41.33 | $41.33 | 232,700 | — | — |
| 2025-11-25 | $41.13 | $41.13 | 205,500 | — | — |
| 2025-11-24 | $40.20 | $40.20 | 129,700 | — | — |
| 2025-11-21 | $39.51 | $39.51 | 175,700 | — | — |
| 2025-11-20 | $37.72 | $37.72 | 146,200 | — | — |
| 2025-11-19 | $38.53 | $38.53 | 136,700 | — | — |
| 2025-11-18 | $38.69 | $38.69 | 153,500 | — | — |
| 2025-11-17 | $38.79 | $38.79 | 131,700 | — | — |
| 2025-11-14 | $40.71 | $40.71 | 153,100 | — | — |
| 2025-11-13 | $40.81 | $40.81 | 201,500 | — | — |
| 2025-11-12 | $41.47 | $41.47 | 149,300 | — | — |
| 2025-11-11 | $40.65 | $40.65 | 150,900 | — | — |
| 2025-11-10 | $41.29 | $41.29 | 175,200 | — | — |
| 2025-11-07 | $40.60 | $40.60 | 216,100 | — | — |
| 2025-11-06 | $41.19 | $41.19 | 286,900 | — | — |
| 2025-11-05 | $41.87 | $41.87 | 174,600 | — | — |
| 2025-11-04 | $41.07 | $41.07 | 154,300 | — | — |
| 2025-11-03 | $42.28 | $42.28 | 238,800 | — | — |
| 2025-10-31 | $42.91 | $42.91 | 146,100 | — | — |
| 2025-10-30 | $42.26 | $42.26 | 141,000 | — | — |
| 2025-10-29 | $42.01 | $42.01 | 228,300 | — | — |
| 2025-10-28 | $42.32 | $42.32 | 79,500 | — | — |
| 2025-10-27 | $42.38 | $42.38 | 110,700 | — | — |
| 2025-10-24 | $42.91 | $42.91 | 119,900 | — | — |
| 2025-10-23 | $42.88 | $42.88 | 98,400 | — | — |
| 2025-10-22 | $42.34 | $42.34 | 133,100 | — | — |
| 2025-10-21 | $42.95 | $42.95 | 96,500 | — | — |
| 2025-10-20 | $42.63 | $42.63 | 94,700 | — | — |
| 2025-10-17 | $41.59 | $41.59 | 128,900 | — | — |
| 2025-10-16 | $41.63 | $41.63 | 158,000 | — | — |
| 2025-10-15 | $42.61 | $42.61 | 186,500 | — | — |
| 2025-10-14 | $42.06 | $42.06 | 154,300 | — | — |
| 2025-10-13 | $41.21 | $41.21 | 106,000 | — | — |
| 2025-10-10 | $40.45 | $40.45 | 155,300 | — | — |
| 2025-10-09 | $41.48 | $41.48 | 135,100 | — | — |
| 2025-10-08 | $42.10 | $42.10 | 171,700 | — | — |
| 2025-10-07 | $41.50 | $41.50 | 137,500 | — | — |
| 2025-10-06 | $42.71 | $42.71 | 267,600 | — | — |
| 2025-10-03 | $44.11 | $44.11 | 158,600 | — | — |
| 2025-10-02 | $43.81 | $43.81 | 138,300 | — | — |
| 2025-10-01 | $43.82 | $43.82 | 158,900 | — | — |
| 2025-09-30 | $43.99 | $43.99 | 126,400 | — | — |
| 2025-09-29 | $44.19 | $44.19 | 185,000 | — | — |
| 2025-09-26 | $44.20 | $44.20 | 139,900 | — | — |
| 2025-09-25 | $43.88 | $43.88 | 209,100 | — | — |
| 2025-09-24 | $44.54 | $44.54 | 247,300 | — | — |
| 2025-09-23 | $44.29 | $44.29 | 244,800 | — | — |
| 2025-09-22 | $44.01 | $44.01 | 185,400 | — | — |
| 2025-09-19 | $43.80 | $43.80 | 550,500 | — | — |
| 2025-09-18 | $44.33 | $44.33 | 271,400 | — | — |
| 2025-09-17 | $43.94 | $43.94 | 391,400 | — | — |
| 2025-09-16 | $45.07 | $45.07 | 178,600 | — | — |
| 2025-09-15 | $45.03 | $45.03 | 180,000 | — | — |
| 2025-09-12 | $44.50 | $44.50 | 517,100 | — | — |
| 2025-09-11 | $45.40 | $45.40 | 329,100 | — | — |
| 2025-09-10 | $43.30 | $43.30 | 205,400 | — | — |
| 2025-09-09 | $43.22 | $43.22 | 154,700 | — | — |
| 2025-09-08 | $44.46 | $44.46 | 193,000 | — | — |
| 2025-09-05 | $44.92 | $44.92 | 345,700 | — | — |
| 2025-09-04 | $44.70 | $44.70 | 184,100 | — | — |
| 2025-09-03 | $44.16 | $44.16 | 307,300 | — | — |
| 2025-09-02 | $43.62 | $43.62 | 246,500 | — | — |
| 2025-08-29 | $43.65 | $43.65 | 202,000 | — | — |
| 2025-08-28 | $44.17 | $44.17 | 194,500 | — | — |
| 2025-08-27 | $44.69 | $44.69 | 411,300 | — | — |
| 2025-08-26 | $43.57 | $43.57 | 384,500 | — | — |
| 2025-08-25 | $44.34 | $44.34 | 305,500 | — | — |
| 2025-08-22 | $44.63 | $44.63 | 644,000 | — | — |
| 2025-08-21 | $39.91 | $39.91 | 751,400 | — | — |
| 2025-08-20 | $42.53 | $42.53 | 486,300 | — | — |
| 2025-08-19 | $43.06 | $43.06 | 223,000 | — | — |
| 2025-08-18 | $42.70 | $42.70 | 189,300 | — | — |
| 2025-08-15 | $42.60 | $42.60 | 268,100 | — | — |
| 2025-08-14 | $43.90 | $43.90 | 298,400 | — | — |
| 2025-08-13 | $45.27 | $45.27 | 302,200 | — | — |
| 2025-08-12 | $43.42 | $43.42 | 248,300 | — | — |
| 2025-08-11 | $41.56 | $41.56 | 277,200 | — | — |
| 2025-08-08 | $41.32 | $41.32 | 305,600 | — | — |
| 2025-08-07 | $39.74 | $39.74 | 226,200 | — | — |
| 2025-08-06 | $39.49 | $39.49 | 258,200 | — | — |
| 2025-08-05 | $38.57 | $38.57 | 201,800 | — | — |
| 2025-08-04 | $38.72 | $38.72 | 222,800 | — | — |
| 2025-08-01 | $37.78 | $37.78 | 288,000 | — | — |
| 2025-07-31 | $38.84 | $38.84 | 258,000 | — | — |
| 2025-07-30 | $40.03 | $40.03 | 192,800 | — | — |
| 2025-07-29 | $40.88 | $40.88 | 179,000 | — | — |
| 2025-07-28 | $41.13 | $41.13 | 204,400 | — | — |
| 2025-07-25 | $41.05 | $41.05 | 181,700 | — | — |
| 2025-07-24 | $41.05 | $41.05 | 213,900 | — | — |
| 2025-07-23 | $42.09 | $42.09 | 233,700 | — | — |
| 2025-07-22 | $40.76 | $40.76 | 229,400 | — | — |
| 2025-07-21 | $40.41 | $40.41 | 208,200 | — | — |
| 2025-07-18 | $40.53 | $40.53 | 234,900 | — | — |
| 2025-07-17 | $41.02 | $41.02 | 225,600 | — | — |
| 2025-07-16 | $40.51 | $40.51 | 230,300 | — | — |
| 2025-07-15 | $40.57 | $40.57 | 236,300 | — | — |
| 2025-07-14 | $41.66 | $41.66 | 219,700 | — | — |
| 2025-07-11 | $41.40 | $41.40 | 195,400 | — | — |
| 2025-07-10 | $42.04 | $42.04 | 184,100 | — | — |
| 2025-07-09 | $42.54 | $42.54 | 232,600 | — | — |
| 2025-07-08 | $42.13 | $42.13 | 209,200 | — | — |
| 2025-07-07 | $42.47 | $42.47 | 216,400 | — | — |
| 2025-07-03 | $42.90 | $42.90 | 83,700 | — | — |
| 2025-07-02 | $42.76 | $42.76 | 191,300 | — | — |
| 2025-07-01 | $42.42 | $42.42 | 208,100 | — | — |
| 2025-06-30 | $41.81 | $41.81 | 233,700 | — | — |
| 2025-06-27 | $41.95 | $41.95 | 305,300 | — | — |
| 2025-06-26 | $41.89 | $41.89 | 121,100 | — | — |
| 2025-06-25 | $41.76 | $41.76 | 157,100 | — | — |
| 2025-06-24 | $41.81 | $41.81 | 144,700 | — | — |
| 2025-06-23 | $41.44 | $41.44 | 160,200 | — | — |
| 2025-06-20 | $40.48 | $40.48 | 608,500 | — | — |
| 2025-06-18 | $40.71 | $40.71 | 239,200 | — | — |
| 2025-06-17 | $40.57 | $40.57 | 170,000 | — | — |
| 2025-06-16 | $40.82 | $40.82 | 196,300 | — | — |
| 2025-06-13 | $40.44 | $40.44 | 146,000 | — | — |
| 2025-06-12 | $41.36 | $41.36 | 159,100 | — | — |
| 2025-06-11 | $41.52 | $41.52 | 217,600 | — | — |
| 2025-06-10 | $42.15 | $42.15 | 148,800 | — | — |
| 2025-06-09 | $41.97 | $41.97 | 129,700 | — | — |
| 2025-06-06 | $41.50 | $41.50 | 168,000 | — | — |
| 2025-06-05 | $41.43 | $41.43 | 170,800 | — | — |
| 2025-06-04 | $41.09 | $41.09 | 186,300 | — | — |
| 2025-06-03 | $41.37 | $41.37 | 173,400 | — | — |
| 2025-06-02 | $40.02 | $40.02 | 204,500 | — | — |
| 2025-05-30 | $40.38 | $40.38 | 256,400 | — | — |
| 2025-05-29 | $40.65 | $40.65 | 124,800 | — | — |
| 2025-05-28 | $40.64 | $40.64 | 140,500 | — | — |
| 2025-05-27 | $41.06 | $41.06 | 147,000 | — | — |
| 2025-05-23 | $39.27 | $39.27 | 124,900 | — | — |
| 2025-05-22 | $39.80 | $39.80 | 188,700 | — | — |
| 2025-05-21 | $39.58 | $39.58 | 186,400 | — | — |
| 2025-05-20 | $40.22 | $40.22 | 244,400 | — | — |
| 2025-05-19 | $40.48 | $40.48 | 131,700 | — | — |
| 2025-05-16 | $40.79 | $40.79 | 165,900 | — | — |
| 2025-05-15 | $40.78 | $40.78 | 122,000 | — | — |
| 2025-05-14 | $40.68 | $40.68 | 201,300 | — | — |
| 2025-05-13 | $42.06 | $42.06 | 279,900 | — | — |
| 2025-05-12 | $40.63 | $40.63 | 252,700 | — | — |
| 2025-05-09 | $39.83 | $39.83 | 322,100 | — | — |
| 2025-05-08 | $38.39 | $38.39 | 589,800 | — | — |
| 2025-05-07 | $36.12 | $36.12 | 639,600 | — | — |
| 2025-05-06 | $35.92 | $35.92 | 326,000 | — | — |
| 2025-05-05 | $34.33 | $34.33 | 165,200 | — | — |
| 2025-05-02 | $34.48 | $34.48 | 150,200 | — | — |
| 2025-05-01 | $33.39 | $33.39 | 162,400 | — | — |
| 2025-04-30 | $32.99 | $32.99 | 165,100 | — | — |
| 2025-04-29 | $33.45 | $33.45 | 132,700 | — | — |
| 2025-04-28 | $32.86 | $32.86 | 155,800 | — | — |
| 2025-04-25 | $32.96 | $32.96 | 118,400 | — | — |
| 2025-04-24 | $32.61 | $32.61 | 138,100 | — | — |
| 2025-04-23 | $31.88 | $31.88 | 140,700 | — | — |
| 2025-04-22 | $31.49 | $31.49 | 169,900 | — | — |
| 2025-04-21 | $31.22 | $31.22 | 144,400 | — | — |
| 2025-04-17 | $31.74 | $31.74 | 172,800 | — | — |
| 2025-04-16 | $31.29 | $31.29 | 165,500 | — | — |
| 2025-04-15 | $31.35 | $31.35 | 381,100 | — | — |
| 2025-04-14 | $31.11 | $31.11 | 251,400 | — | — |
| 2025-04-11 | $31.23 | $31.23 | 189,200 | — | — |
| 2025-04-10 | $31.03 | $31.03 | 284,300 | — | — |
| 2025-04-09 | $32.15 | $32.15 | 342,700 | — | — |
| 2025-04-08 | $29.63 | $29.63 | 243,000 | — | — |
| 2025-04-07 | $30.10 | $30.10 | 339,300 | — | — |
| 2025-04-04 | $30.27 | $30.27 | 299,800 | — | — |
| 2025-04-03 | $31.59 | $31.59 | 251,100 | — | — |
| 2025-04-02 | $34.25 | $34.25 | 151,800 | — | — |
| 2025-04-01 | $33.79 | $33.79 | 241,900 | — | — |
| 2025-03-31 | $34.01 | $34.01 | 368,900 | — | — |
| 2025-03-28 | $34.47 | $34.47 | 242,400 | — | — |
| 2025-03-27 | $35.44 | $35.44 | 205,900 | — | — |
| 2025-03-26 | $35.76 | $35.76 | 194,900 | — | — |
| 2025-03-25 | $36.28 | $36.28 | 240,200 | — | — |
| 2025-03-24 | $36.92 | $36.92 | 350,100 | — | — |
| 2025-03-21 | $35.33 | $35.33 | 2,271,700 | — | — |
| 2025-03-20 | $36.65 | $36.65 | 203,400 | — | — |
| 2025-03-19 | $37.17 | $37.17 | 240,600 | — | — |
| 2025-03-18 | $36.71 | $36.71 | 272,700 | — | — |
| 2025-03-17 | $36.48 | $36.48 | 260,800 | — | — |
| 2025-03-14 | $36.09 | $36.09 | 258,400 | — | — |
| 2025-03-13 | $35.24 | $35.24 | 359,500 | — | — |
| 2025-03-12 | $35.65 | $35.65 | 252,100 | — | — |
| 2025-03-11 | $36.04 | $36.04 | 266,500 | — | — |
| 2025-03-10 | $36.23 | $36.23 | 264,600 | — | — |
| 2025-03-07 | $36.72 | $36.72 | 215,500 | — | — |
| 2025-03-06 | $36.62 | $36.62 | 208,300 | — | — |
| 2025-03-05 | $35.48 | $35.48 | 212,900 | — | — |
| 2025-03-04 | $35.61 | $35.61 | 318,200 | — | — |
| 2025-03-03 | $36.23 | $36.23 | 368,600 | — | — |
| 2025-02-28 | $36.61 | $36.61 | 376,900 | — | — |
| 2025-02-27 | $36.38 | $36.38 | 314,100 | — | — |
| 2025-02-26 | $36.64 | $36.64 | 308,500 | — | — |
| 2025-02-25 | $36.58 | $36.58 | 442,100 | — | — |
| 2025-02-24 | $36.99 | $36.99 | 218,900 | — | — |
| 2025-02-21 | $37.20 | $37.20 | 217,000 | — | — |
| 2025-02-20 | $37.82 | $37.82 | 170,600 | — | — |
| 2025-02-19 | $37.19 | $37.19 | 189,600 | — | — |
| 2025-02-18 | $37.49 | $37.49 | 172,200 | — | — |
| 2025-02-14 | $37.42 | $37.42 | 149,100 | — | — |
| 2025-02-13 | $37.34 | $37.34 | 205,400 | — | — |
| 2025-02-12 | $37.12 | $37.12 | 192,600 | — | — |
| 2025-02-11 | $37.96 | $37.96 | 221,800 | — | — |
| 2025-02-10 | $38.76 | $38.76 | 316,500 | — | — |
| 2025-02-07 | $38.02 | $38.02 | 210,400 | — | — |
| 2025-02-06 | $38.78 | $38.78 | 294,800 | — | — |
| 2025-02-05 | $39.77 | $39.77 | 204,200 | — | — |
| 2025-02-04 | $40.08 | $40.08 | 239,900 | — | — |
| 2025-02-03 | $40.34 | $40.34 | 318,000 | — | — |
| 2025-01-31 | $41.85 | $41.85 | 401,400 | — | — |
| 2025-01-30 | $42.59 | $42.59 | 632,500 | — | — |
| 2025-01-29 | $49.99 | $49.99 | 196,200 | — | — |
| 2025-01-28 | $50.55 | $50.55 | 140,200 | — | — |
| 2025-01-27 | $50.42 | $50.42 | 142,300 | — | — |
| 2025-01-24 | $51.02 | $51.02 | 119,900 | — | — |
| 2025-01-23 | $51.21 | $51.21 | 168,300 | — | — |
| 2025-01-22 | $51.35 | $51.35 | 219,500 | — | — |
| 2025-01-21 | $51.68 | $51.68 | 129,900 | — | — |
| 2025-01-17 | $50.46 | $50.46 | 123,100 | — | — |
| 2025-01-16 | $50.04 | $50.04 | 203,500 | — | — |
| 2025-01-15 | $49.65 | $49.65 | 114,200 | — | — |
| 2025-01-14 | $49.30 | $49.30 | 134,800 | — | — |
| 2025-01-13 | $47.59 | $47.59 | 121,700 | — | — |
| 2025-01-10 | $47.35 | $47.35 | 154,700 | — | — |
| 2025-01-08 | $47.86 | $47.86 | 140,400 | — | — |
| 2025-01-07 | $48.02 | $48.02 | 211,400 | — | — |
| 2025-01-06 | $47.80 | $47.80 | 216,200 | — | — |
| 2025-01-03 | $47.61 | $47.61 | 133,900 | — | — |
| 2025-01-02 | $47.03 | $47.03 | 136,200 | — | — |