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
- 2003-10-07 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 | $36.99 | $44.10 | 71,400 | — | — |
| 2025-12-30 | $37.08 | $44.20 | 66,900 | — | — |
| 2025-12-29 | $37.40 | $44.58 | 92,100 | — | — |
| 2025-12-26 | $37.81 | $45.07 | 53,900 | — | — |
| 2025-12-24 | $37.97 | $45.26 | 36,900 | — | — |
| 2025-12-23 | $38.29 | $45.65 | 85,400 | — | — |
| 2025-12-22 | $38.85 | $46.31 | 92,200 | — | — |
| 2025-12-19 | $38.70 | $46.13 | 129,200 | — | — |
| 2025-12-18 | $39.60 | $47.21 | 147,300 | — | — |
| 2025-12-17 | $39.36 | $46.92 | 92,200 | — | — |
| 2025-12-16 | $39.29 | $46.84 | 122,100 | — | — |
| 2025-12-15 | $39.63 | $47.24 | 119,300 | — | — |
| 2025-12-12 | $39.29 | $46.84 | 105,600 | — | — |
| 2025-12-11 | $39.75 | $47.39 | 121,800 | — | — |
| 2025-12-10 | $38.60 | $46.02 | 378,300 | — | — |
| 2025-12-09 | $37.35 | $44.53 | 76,500 | — | — |
| 2025-12-08 | $37.15 | $44.29 | 67,300 | — | — |
| 2025-12-05 | $37.15 | $44.29 | 63,000 | — | — |
| 2025-12-04 | $37.37 | $44.55 | 101,900 | — | — |
| 2025-12-03 | $37.38 | $44.56 | 146,900 | — | — |
| 2025-12-02 | $36.55 | $43.57 | 70,700 | — | — |
| 2025-12-01 | $36.54 | $43.56 | 71,300 | — | — |
| 2025-11-28 | $36.26 | $43.23 | 40,200 | — | — |
| 2025-11-26 | $36.56 | $43.58 | 78,200 | — | — |
| 2025-11-25 | $36.50 | $43.51 | 88,900 | — | — |
| 2025-11-24 | $35.50 | $42.32 | 46,700 | — | — |
| 2025-11-21 | $35.67 | $42.52 | 64,200 | — | — |
| 2025-11-20 | $34.65 | $41.31 | 63,200 | — | — |
| 2025-11-19 | $34.66 | $41.32 | 44,800 | — | — |
| 2025-11-18 | $34.81 | $41.50 | 53,300 | — | — |
| 2025-11-17 | $34.61 | $41.26 | 48,900 | — | — |
| 2025-11-14 | $36.01 | $42.83 | 46,600 | — | — |
| 2025-11-13 | $35.80 | $42.58 | 65,800 | — | — |
| 2025-11-12 | $35.91 | $42.71 | 95,800 | — | — |
| 2025-11-11 | $36.03 | $42.86 | 55,600 | — | — |
| 2025-11-10 | $35.82 | $42.61 | 48,400 | — | — |
| 2025-11-07 | $35.53 | $42.26 | 47,500 | — | — |
| 2025-11-06 | $35.33 | $42.02 | 39,800 | — | — |
| 2025-11-05 | $35.68 | $42.44 | 70,200 | — | — |
| 2025-11-04 | $35.19 | $41.86 | 81,800 | — | — |
| 2025-11-03 | $35.11 | $41.76 | 53,300 | — | — |
| 2025-10-31 | $34.97 | $41.60 | 65,100 | — | — |
| 2025-10-30 | $35.27 | $41.95 | 77,800 | — | — |
| 2025-10-29 | $34.62 | $41.18 | 51,200 | — | — |
| 2025-10-28 | $35.37 | $42.07 | 50,000 | — | — |
| 2025-10-27 | $35.21 | $41.88 | 67,700 | — | — |
| 2025-10-24 | $35.55 | $42.29 | 60,600 | — | — |
| 2025-10-23 | $34.53 | $41.07 | 63,400 | — | — |
| 2025-10-22 | $36.26 | $43.13 | 69,700 | — | — |
| 2025-10-21 | $35.21 | $41.88 | 71,500 | — | — |
| 2025-10-20 | $35.11 | $41.76 | 52,200 | — | — |
| 2025-10-17 | $34.50 | $41.04 | 120,900 | — | — |
| 2025-10-16 | $34.25 | $40.74 | 161,500 | — | — |
| 2025-10-15 | $34.74 | $41.32 | 58,200 | — | — |
| 2025-10-14 | $34.68 | $41.25 | 43,900 | — | — |
| 2025-10-13 | $33.82 | $40.23 | 67,400 | — | — |
| 2025-10-10 | $33.44 | $39.78 | 78,900 | — | — |
| 2025-10-09 | $34.63 | $41.19 | 32,500 | — | — |
| 2025-10-08 | $34.99 | $41.62 | 49,600 | — | — |
| 2025-10-07 | $34.98 | $41.61 | 50,700 | — | — |
| 2025-10-06 | $35.76 | $42.54 | 98,600 | — | — |
| 2025-10-03 | $35.10 | $41.75 | 102,000 | — | — |
| 2025-10-02 | $34.61 | $41.17 | 60,300 | — | — |
| 2025-10-01 | $35.43 | $42.14 | 46,400 | — | — |
| 2025-09-30 | $35.73 | $42.50 | 47,100 | — | — |
| 2025-09-29 | $35.83 | $42.62 | 32,000 | — | — |
| 2025-09-26 | $36.61 | $43.55 | 43,400 | — | — |
| 2025-09-25 | $36.45 | $43.36 | 34,800 | — | — |
| 2025-09-24 | $36.63 | $43.57 | 41,200 | — | — |
| 2025-09-23 | $36.74 | $43.70 | 55,800 | — | — |
| 2025-09-22 | $37.00 | $44.01 | 47,700 | — | — |
| 2025-09-19 | $36.89 | $43.88 | 177,600 | — | — |
| 2025-09-18 | $37.83 | $45.00 | 71,800 | — | — |
| 2025-09-17 | $36.86 | $43.84 | 52,600 | — | — |
| 2025-09-16 | $36.38 | $43.27 | 31,000 | — | — |
| 2025-09-15 | $36.93 | $43.93 | 25,700 | — | — |
| 2025-09-12 | $36.82 | $43.80 | 26,000 | — | — |
| 2025-09-11 | $37.41 | $44.50 | 44,700 | — | — |
| 2025-09-10 | $36.86 | $43.84 | 57,100 | — | — |
| 2025-09-09 | $36.79 | $43.76 | 35,800 | — | — |
| 2025-09-08 | $37.52 | $44.63 | 42,000 | — | — |
| 2025-09-05 | $37.08 | $44.11 | 44,400 | — | — |
| 2025-09-04 | $37.31 | $44.38 | 42,800 | — | — |
| 2025-09-03 | $36.86 | $43.84 | 36,000 | — | — |
| 2025-09-02 | $37.03 | $44.05 | 46,200 | — | — |
| 2025-08-29 | $36.85 | $43.83 | 35,600 | — | — |
| 2025-08-28 | $36.92 | $43.91 | 67,500 | — | — |
| 2025-08-27 | $37.06 | $44.08 | 44,800 | — | — |
| 2025-08-26 | $36.90 | $43.89 | 45,200 | — | — |
| 2025-08-25 | $36.63 | $43.57 | 41,300 | — | — |
| 2025-08-22 | $36.71 | $43.67 | 64,800 | — | — |
| 2025-08-21 | $35.05 | $41.69 | 34,700 | — | — |
| 2025-08-20 | $35.14 | $41.80 | 23,100 | — | — |
| 2025-08-19 | $35.16 | $41.82 | 33,600 | — | — |
| 2025-08-18 | $34.91 | $41.52 | 30,700 | — | — |
| 2025-08-15 | $35.39 | $42.10 | 134,500 | — | — |
| 2025-08-14 | $35.55 | $42.29 | 41,800 | — | — |
| 2025-08-13 | $35.89 | $42.69 | 38,600 | — | — |
| 2025-08-12 | $34.92 | $41.54 | 67,200 | — | — |
| 2025-08-11 | $33.56 | $39.92 | 64,800 | — | — |
| 2025-08-08 | $33.23 | $39.53 | 34,500 | — | — |
| 2025-08-07 | $32.94 | $39.09 | 28,400 | — | — |
| 2025-08-06 | $33.44 | $39.68 | 40,400 | — | — |
| 2025-08-05 | $33.73 | $40.02 | 48,700 | — | — |
| 2025-08-04 | $33.71 | $40.00 | 34,800 | — | — |
| 2025-08-01 | $33.26 | $39.47 | 61,100 | — | — |
| 2025-07-31 | $34.26 | $40.65 | 66,900 | — | — |
| 2025-07-30 | $34.27 | $40.66 | 49,200 | — | — |
| 2025-07-29 | $34.57 | $41.02 | 31,100 | — | — |
| 2025-07-28 | $35.31 | $41.90 | 35,000 | — | — |
| 2025-07-25 | $35.48 | $42.10 | 33,100 | — | — |
| 2025-07-24 | $35.58 | $42.22 | 43,600 | — | — |
| 2025-07-23 | $36.05 | $42.78 | 52,900 | — | — |
| 2025-07-22 | $35.42 | $42.03 | 140,800 | — | — |
| 2025-07-21 | $36.07 | $42.80 | 53,500 | — | — |
| 2025-07-18 | $36.27 | $43.04 | 61,900 | — | — |
| 2025-07-17 | $36.05 | $42.78 | 55,000 | — | — |
| 2025-07-16 | $35.55 | $42.18 | 47,300 | — | — |
| 2025-07-15 | $34.89 | $41.40 | 56,300 | — | — |
| 2025-07-14 | $36.02 | $42.74 | 65,000 | — | — |
| 2025-07-11 | $35.20 | $41.77 | 33,900 | — | — |
| 2025-07-10 | $35.64 | $42.29 | 57,400 | — | — |
| 2025-07-09 | $35.60 | $42.24 | 61,600 | — | — |
| 2025-07-08 | $35.62 | $42.27 | 67,400 | — | — |
| 2025-07-07 | $35.45 | $42.06 | 45,300 | — | — |
| 2025-07-03 | $36.08 | $42.81 | 53,600 | — | — |
| 2025-07-02 | $35.37 | $41.97 | 55,000 | — | — |
| 2025-07-01 | $34.67 | $41.14 | 71,800 | — | — |
| 2025-06-30 | $33.78 | $40.08 | 77,700 | — | — |
| 2025-06-27 | $33.66 | $39.94 | 283,900 | — | — |
| 2025-06-26 | $33.41 | $39.64 | 60,500 | — | — |
| 2025-06-25 | $32.54 | $38.61 | 39,700 | — | — |
| 2025-06-24 | $32.73 | $38.84 | 49,300 | — | — |
| 2025-06-23 | $32.55 | $38.62 | 61,600 | — | — |
| 2025-06-20 | $31.61 | $37.51 | 89,000 | — | — |
| 2025-06-18 | $31.47 | $37.34 | 45,800 | — | — |
| 2025-06-17 | $31.38 | $37.23 | 41,000 | — | — |
| 2025-06-16 | $31.30 | $37.14 | 55,600 | — | — |
| 2025-06-13 | $31.39 | $37.25 | 53,300 | — | — |
| 2025-06-12 | $32.30 | $38.33 | 44,100 | — | — |
| 2025-06-11 | $32.50 | $38.56 | 44,600 | — | — |
| 2025-06-10 | $32.70 | $38.80 | 62,400 | — | — |
| 2025-06-09 | $32.49 | $38.55 | 65,300 | — | — |
| 2025-06-06 | $32.35 | $38.39 | 61,400 | — | — |
| 2025-06-05 | $31.61 | $37.51 | 79,000 | — | — |
| 2025-06-04 | $31.50 | $37.38 | 59,400 | — | — |
| 2025-06-03 | $32.15 | $38.15 | 55,400 | — | — |
| 2025-06-02 | $31.54 | $37.42 | 72,700 | — | — |
| 2025-05-30 | $31.78 | $37.71 | 53,600 | — | — |
| 2025-05-29 | $31.85 | $37.79 | 56,100 | — | — |
| 2025-05-28 | $31.59 | $37.48 | 70,400 | — | — |
| 2025-05-27 | $31.85 | $37.79 | 67,800 | — | — |
| 2025-05-23 | $30.90 | $36.67 | 57,000 | — | — |
| 2025-05-22 | $31.30 | $37.14 | 73,600 | — | — |
| 2025-05-21 | $31.36 | $37.21 | 65,600 | — | — |
| 2025-05-20 | $32.20 | $38.21 | 35,000 | — | — |
| 2025-05-19 | $32.37 | $38.41 | 36,900 | — | — |
| 2025-05-16 | $32.50 | $38.56 | 81,700 | — | — |
| 2025-05-15 | $32.40 | $38.44 | 55,000 | — | — |
| 2025-05-14 | $31.78 | $37.71 | 42,400 | — | — |
| 2025-05-13 | $31.82 | $37.76 | 46,100 | — | — |
| 2025-05-12 | $31.46 | $37.33 | 43,000 | — | — |
| 2025-05-09 | $30.79 | $36.53 | 26,300 | — | — |
| 2025-05-08 | $31.06 | $36.85 | 33,300 | — | — |
| 2025-05-07 | $30.33 | $35.99 | 36,100 | — | — |
| 2025-05-06 | $30.49 | $36.18 | 32,300 | — | — |
| 2025-05-05 | $30.64 | $36.36 | 25,400 | — | — |
| 2025-05-02 | $30.85 | $36.61 | 33,000 | — | — |
| 2025-05-01 | $30.39 | $35.97 | 68,800 | — | — |
| 2025-04-30 | $30.42 | $36.00 | 56,200 | — | — |
| 2025-04-29 | $30.90 | $36.57 | 76,700 | — | — |
| 2025-04-28 | $30.12 | $35.65 | 35,100 | — | — |
| 2025-04-25 | $30.09 | $35.61 | 36,400 | — | — |
| 2025-04-24 | $30.25 | $35.80 | 52,000 | — | — |
| 2025-04-23 | $30.14 | $35.67 | 78,600 | — | — |
| 2025-04-22 | $30.24 | $35.79 | 78,200 | — | — |
| 2025-04-21 | $28.34 | $33.54 | 46,200 | — | — |
| 2025-04-17 | $28.88 | $34.18 | 56,700 | — | — |
| 2025-04-16 | $28.05 | $33.20 | 45,700 | — | — |
| 2025-04-15 | $28.19 | $33.36 | 80,300 | — | — |
| 2025-04-14 | $27.87 | $32.98 | 72,900 | — | — |
| 2025-04-11 | $27.11 | $32.08 | 55,200 | — | — |
| 2025-04-10 | $27.16 | $32.14 | 55,200 | — | — |
| 2025-04-09 | $28.45 | $33.67 | 64,800 | — | — |
| 2025-04-08 | $27.60 | $32.66 | 71,000 | — | — |
| 2025-04-07 | $27.62 | $32.69 | 81,900 | — | — |
| 2025-04-04 | $27.60 | $32.66 | 70,000 | — | — |
| 2025-04-03 | $28.46 | $33.68 | 53,000 | — | — |
| 2025-04-02 | $30.94 | $36.62 | 39,600 | — | — |
| 2025-04-01 | $30.93 | $36.60 | 78,900 | — | — |
| 2025-03-31 | $31.08 | $36.78 | 55,500 | — | — |
| 2025-03-28 | $31.20 | $36.92 | 35,400 | — | — |
| 2025-03-27 | $31.95 | $37.81 | 38,800 | — | — |
| 2025-03-26 | $31.92 | $37.78 | 34,300 | — | — |
| 2025-03-25 | $31.80 | $37.63 | 37,100 | — | — |
| 2025-03-24 | $32.20 | $38.11 | 41,200 | — | — |
| 2025-03-21 | $31.04 | $36.73 | 132,200 | — | — |
| 2025-03-20 | $31.55 | $37.34 | 28,200 | — | — |
| 2025-03-19 | $31.82 | $37.66 | 37,200 | — | — |
| 2025-03-18 | $31.31 | $37.05 | 50,300 | — | — |
| 2025-03-17 | $31.41 | $37.17 | 57,800 | — | — |
| 2025-03-14 | $31.68 | $37.49 | 37,900 | — | — |
| 2025-03-13 | $31.07 | $36.77 | 30,600 | — | — |
| 2025-03-12 | $31.01 | $36.70 | 76,800 | — | — |
| 2025-03-11 | $30.86 | $36.52 | 52,500 | — | — |
| 2025-03-10 | $31.08 | $36.78 | 48,300 | — | — |
| 2025-03-07 | $32.35 | $38.28 | 38,300 | — | — |
| 2025-03-06 | $32.63 | $38.62 | 46,600 | — | — |
| 2025-03-05 | $32.95 | $38.99 | 71,900 | — | — |
| 2025-03-04 | $33.43 | $39.56 | 44,500 | — | — |
| 2025-03-03 | $34.64 | $40.99 | 50,600 | — | — |
| 2025-02-28 | $34.72 | $41.09 | 81,400 | — | — |
| 2025-02-27 | $34.44 | $40.76 | 19,900 | — | — |
| 2025-02-26 | $34.46 | $40.78 | 24,400 | — | — |
| 2025-02-25 | $34.47 | $40.79 | 42,700 | — | — |
| 2025-02-24 | $34.30 | $40.59 | 40,100 | — | — |
| 2025-02-21 | $34.79 | $41.17 | 40,900 | — | — |
| 2025-02-20 | $35.53 | $42.05 | 27,700 | — | — |
| 2025-02-19 | $36.00 | $42.60 | 31,700 | — | — |
| 2025-02-18 | $36.01 | $42.62 | 41,100 | — | — |
| 2025-02-14 | $35.64 | $42.18 | 34,300 | — | — |
| 2025-02-13 | $35.96 | $42.56 | 36,100 | — | — |
| 2025-02-12 | $35.50 | $42.01 | 37,200 | — | — |
| 2025-02-11 | $36.24 | $42.89 | 36,200 | — | — |
| 2025-02-10 | $35.62 | $42.15 | 45,800 | — | — |
| 2025-02-07 | $36.22 | $42.86 | 31,400 | — | — |
| 2025-02-06 | $36.82 | $43.57 | 32,400 | — | — |
| 2025-02-05 | $36.34 | $43.01 | 43,000 | — | — |
| 2025-02-04 | $35.38 | $41.87 | 24,300 | — | — |
| 2025-02-03 | $34.76 | $41.14 | 52,100 | — | — |
| 2025-01-31 | $35.26 | $41.73 | 41,000 | — | — |
| 2025-01-30 | $35.25 | $41.62 | 32,800 | — | — |
| 2025-01-29 | $35.51 | $41.93 | 45,500 | — | — |
| 2025-01-28 | $35.68 | $42.13 | 36,000 | — | — |
| 2025-01-27 | $35.72 | $42.18 | 64,200 | — | — |
| 2025-01-24 | $35.54 | $41.96 | 59,800 | — | — |
| 2025-01-23 | $35.01 | $41.34 | 91,800 | — | — |
| 2025-01-22 | $34.78 | $41.07 | 82,500 | — | — |
| 2025-01-21 | $32.18 | $38.00 | 56,600 | — | — |
| 2025-01-17 | $31.58 | $37.29 | 51,700 | — | — |
| 2025-01-16 | $31.20 | $36.84 | 56,400 | — | — |
| 2025-01-15 | $31.19 | $36.83 | 43,000 | — | — |
| 2025-01-14 | $30.47 | $35.98 | 38,300 | — | — |
| 2025-01-13 | $29.71 | $35.08 | 42,800 | — | — |
| 2025-01-10 | $29.39 | $34.70 | 47,600 | — | — |
| 2025-01-08 | $30.20 | $35.66 | 60,600 | — | — |
| 2025-01-07 | $30.55 | $36.07 | 47,000 | — | — |
| 2025-01-06 | $31.08 | $36.70 | 97,100 | — | — |
| 2025-01-03 | $31.24 | $36.89 | 71,000 | — | — |
| 2025-01-02 | $30.71 | $36.26 | 61,300 | — | — |