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
- 1995-12-13 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 | $36.34 | $40.62 | 7,600 | — | — |
| 2025-12-30 | $36.32 | $40.59 | 8,700 | — | — |
| 2025-12-29 | $35.54 | $39.72 | 4,300 | — | — |
| 2025-12-26 | $35.20 | $39.34 | 5,600 | — | — |
| 2025-12-24 | $34.74 | $38.83 | 5,000 | — | — |
| 2025-12-23 | $34.59 | $38.66 | 3,400 | — | — |
| 2025-12-22 | $34.45 | $38.50 | 8,300 | — | — |
| 2025-12-19 | $35.26 | $39.41 | 24,900 | — | — |
| 2025-12-18 | $36.24 | $40.50 | 7,300 | — | — |
| 2025-12-17 | $35.99 | $40.23 | 9,800 | — | — |
| 2025-12-16 | $35.63 | $39.82 | 7,400 | — | — |
| 2025-12-15 | $34.02 | $38.02 | 14,500 | — | — |
| 2025-12-12 | $34.05 | $38.06 | 7,400 | — | — |
| 2025-12-11 | $34.84 | $38.94 | 11,900 | — | — |
| 2025-12-10 | $33.65 | $37.61 | 13,100 | — | — |
| 2025-12-09 | $32.74 | $36.59 | 6,900 | — | — |
| 2025-12-08 | $32.28 | $36.08 | 10,100 | — | — |
| 2025-12-05 | $34.16 | $38.18 | 6,200 | — | — |
| 2025-12-04 | $34.07 | $38.08 | 7,300 | — | — |
| 2025-12-03 | $35.59 | $39.78 | 7,400 | — | — |
| 2025-12-02 | $34.37 | $38.41 | 4,300 | — | — |
| 2025-12-01 | $33.36 | $37.29 | 6,600 | — | — |
| 2025-11-28 | $34.82 | $38.92 | 3,800 | — | — |
| 2025-11-26 | $34.38 | $38.43 | 7,600 | — | — |
| 2025-11-25 | $34.33 | $38.37 | 6,500 | — | — |
| 2025-11-24 | $32.67 | $36.51 | 4,600 | — | — |
| 2025-11-21 | $33.69 | $37.65 | 6,400 | — | — |
| 2025-11-20 | $31.20 | $34.87 | 19,300 | — | — |
| 2025-11-19 | $32.50 | $36.32 | 6,100 | — | — |
| 2025-11-18 | $33.03 | $36.92 | 8,600 | — | — |
| 2025-11-17 | $35.25 | $39.40 | 14,700 | — | — |
| 2025-11-14 | $37.90 | $42.36 | 18,700 | — | — |
| 2025-11-13 | $38.15 | $42.64 | 9,900 | — | — |
| 2025-11-12 | $37.83 | $42.28 | 25,100 | — | — |
| 2025-11-11 | $37.83 | $42.28 | 4,500 | — | — |
| 2025-11-10 | $38.59 | $43.13 | 8,800 | — | — |
| 2025-11-07 | $38.00 | $42.47 | 7,300 | — | — |
| 2025-11-06 | $37.20 | $41.58 | 6,500 | — | — |
| 2025-11-05 | $37.70 | $42.14 | 13,000 | — | — |
| 2025-11-04 | $36.73 | $41.05 | 11,900 | — | — |
| 2025-11-03 | $36.64 | $40.95 | 13,900 | — | — |
| 2025-10-31 | $36.46 | $40.75 | 9,500 | — | — |
| 2025-10-30 | $37.99 | $42.46 | 10,200 | — | — |
| 2025-10-29 | $37.63 | $42.06 | 7,500 | — | — |
| 2025-10-28 | $38.64 | $43.19 | 9,800 | — | — |
| 2025-10-27 | $39.09 | $43.69 | 9,100 | — | — |
| 2025-10-24 | $40.05 | $44.76 | 11,600 | — | — |
| 2025-10-23 | $39.00 | $43.59 | 6,600 | — | — |
| 2025-10-22 | $38.99 | $43.58 | 5,300 | — | — |
| 2025-10-21 | $38.70 | $43.25 | 7,900 | — | — |
| 2025-10-20 | $37.28 | $41.67 | 8,800 | — | — |
| 2025-10-17 | $37.72 | $42.16 | 4,400 | — | — |
| 2025-10-16 | $37.12 | $41.49 | 4,000 | — | — |
| 2025-10-15 | $37.62 | $42.05 | 4,100 | — | — |
| 2025-10-14 | $36.67 | $40.99 | 6,900 | — | — |
| 2025-10-13 | $35.40 | $39.57 | 9,200 | — | — |
| 2025-10-10 | $34.38 | $38.43 | 6,500 | — | — |
| 2025-10-09 | $35.05 | $39.17 | 4,600 | — | — |
| 2025-10-08 | $35.91 | $40.14 | 6,200 | — | — |
| 2025-10-07 | $34.84 | $38.94 | 6,500 | — | — |
| 2025-10-06 | $35.70 | $39.90 | 7,900 | — | — |
| 2025-10-03 | $36.14 | $40.39 | 5,500 | — | — |
| 2025-10-02 | $36.29 | $40.56 | 10,900 | — | — |
| 2025-10-01 | $36.77 | $41.10 | 9,300 | — | — |
| 2025-09-30 | $36.90 | $41.24 | 12,700 | — | — |
| 2025-09-29 | $35.30 | $39.45 | 10,200 | — | — |
| 2025-09-26 | $35.90 | $40.12 | 10,700 | — | — |
| 2025-09-25 | $36.09 | $40.34 | 9,600 | — | — |
| 2025-09-24 | $35.98 | $40.21 | 15,600 | — | — |
| 2025-09-23 | $35.93 | $40.16 | 13,400 | — | — |
| 2025-09-22 | $36.75 | $41.07 | 14,800 | — | — |
| 2025-09-19 | $38.96 | $43.54 | 48,700 | — | — |
| 2025-09-18 | $43.24 | $48.33 | 7,200 | — | — |
| 2025-09-17 | $41.56 | $46.45 | 9,500 | — | — |
| 2025-09-16 | $42.09 | $47.04 | 5,100 | — | — |
| 2025-09-15 | $41.78 | $46.70 | 2,700 | — | — |
| 2025-09-12 | $39.82 | $44.51 | 6,400 | — | — |
| 2025-09-11 | $41.70 | $46.61 | 6,000 | — | — |
| 2025-09-10 | $40.46 | $45.22 | 4,100 | — | — |
| 2025-09-09 | $39.60 | $44.26 | 11,200 | — | — |
| 2025-09-08 | $42.02 | $46.96 | 6,600 | — | — |
| 2025-09-05 | $41.80 | $46.72 | 6,100 | — | — |
| 2025-09-04 | $41.36 | $46.23 | 5,000 | — | — |
| 2025-09-03 | $40.46 | $45.22 | 9,300 | — | — |
| 2025-09-02 | $41.06 | $45.89 | 6,000 | — | — |
| 2025-08-29 | $43.17 | $48.25 | 17,400 | — | — |
| 2025-08-28 | $41.72 | $46.63 | 7,400 | — | — |
| 2025-08-27 | $41.00 | $45.82 | 11,700 | — | — |
| 2025-08-26 | $40.76 | $45.56 | 7,800 | — | — |
| 2025-08-25 | $41.27 | $46.13 | 5,600 | — | — |
| 2025-08-22 | $41.14 | $45.98 | 35,900 | — | — |
| 2025-08-21 | $39.22 | $43.84 | 6,500 | — | — |
| 2025-08-20 | $39.60 | $44.26 | 23,400 | — | — |
| 2025-08-19 | $42.00 | $46.94 | 14,500 | — | — |
| 2025-08-18 | $42.56 | $47.57 | 5,600 | — | — |
| 2025-08-15 | $42.17 | $47.13 | 7,900 | — | — |
| 2025-08-14 | $42.57 | $47.58 | 14,000 | — | — |
| 2025-08-13 | $42.22 | $47.19 | 22,900 | — | — |
| 2025-08-12 | $41.76 | $46.67 | 12,300 | — | — |
| 2025-08-11 | $38.40 | $42.92 | 10,600 | — | — |
| 2025-08-08 | $37.35 | $41.75 | 9,000 | — | — |
| 2025-08-07 | $36.27 | $40.54 | 6,700 | — | — |
| 2025-08-06 | $38.04 | $42.52 | 10,600 | — | — |
| 2025-08-05 | $36.91 | $41.25 | 7,800 | — | — |
| 2025-08-04 | $37.11 | $41.48 | 9,600 | — | — |
| 2025-08-01 | $35.41 | $39.58 | 9,300 | — | — |
| 2025-07-31 | $34.77 | $38.86 | 12,100 | — | — |
| 2025-07-30 | $35.24 | $39.39 | 8,000 | — | — |
| 2025-07-29 | $37.29 | $41.68 | 5,400 | — | — |
| 2025-07-28 | $37.22 | $41.60 | 6,600 | — | — |
| 2025-07-25 | $36.89 | $41.23 | 3,100 | — | — |
| 2025-07-24 | $36.83 | $41.16 | 6,400 | — | — |
| 2025-07-23 | $37.64 | $42.07 | 9,000 | — | — |
| 2025-07-22 | $36.95 | $41.30 | 11,100 | — | — |
| 2025-07-21 | $36.61 | $40.92 | 9,200 | — | — |
| 2025-07-18 | $37.27 | $41.66 | 7,800 | — | — |
| 2025-07-17 | $38.51 | $43.04 | 12,300 | — | — |
| 2025-07-16 | $37.19 | $41.57 | 7,700 | — | — |
| 2025-07-15 | $37.99 | $42.46 | 22,700 | — | — |
| 2025-07-14 | $38.00 | $42.47 | 6,000 | — | — |
| 2025-07-11 | $38.26 | $42.76 | 26,600 | — | — |
| 2025-07-10 | $35.59 | $39.78 | 10,000 | — | — |
| 2025-07-09 | $34.59 | $38.66 | 7,100 | — | — |
| 2025-07-08 | $33.84 | $37.82 | 7,700 | — | — |
| 2025-07-07 | $33.04 | $36.93 | 8,800 | — | — |
| 2025-07-03 | $34.93 | $39.04 | 1,900 | — | — |
| 2025-07-02 | $34.50 | $38.56 | 6,700 | — | — |
| 2025-07-01 | $34.19 | $38.21 | 24,100 | — | — |
| 2025-06-30 | $33.56 | $37.51 | 22,300 | — | — |
| 2025-06-27 | $33.48 | $37.42 | 192,200 | — | — |
| 2025-06-26 | $31.61 | $35.33 | 9,400 | — | — |
| 2025-06-25 | $30.51 | $34.10 | 8,100 | — | — |
| 2025-06-24 | $31.27 | $34.95 | 16,000 | — | — |
| 2025-06-23 | $30.95 | $34.59 | 14,300 | — | — |
| 2025-06-20 | $29.61 | $33.09 | 16,800 | — | — |
| 2025-06-18 | $29.55 | $33.03 | 11,600 | — | — |
| 2025-06-17 | $29.31 | $32.76 | 11,500 | — | — |
| 2025-06-16 | $29.88 | $33.40 | 12,100 | — | — |
| 2025-06-13 | $28.29 | $31.62 | 15,000 | — | — |
| 2025-06-12 | $29.45 | $32.92 | 11,300 | — | — |
| 2025-06-11 | $29.67 | $33.16 | 13,300 | — | — |
| 2025-06-10 | $31.00 | $34.65 | 8,600 | — | — |
| 2025-06-09 | $31.80 | $35.54 | 12,600 | — | — |
| 2025-06-06 | $30.37 | $33.94 | 17,300 | — | — |
| 2025-06-05 | $29.68 | $33.17 | 14,300 | — | — |
| 2025-06-04 | $29.33 | $32.78 | 15,100 | — | — |
| 2025-06-03 | $29.22 | $32.66 | 29,300 | — | — |
| 2025-06-02 | $28.29 | $31.62 | 16,600 | — | — |
| 2025-05-30 | $30.14 | $33.69 | 12,900 | — | — |
| 2025-05-29 | $31.39 | $35.08 | 28,300 | — | — |
| 2025-05-28 | $31.76 | $35.50 | 26,500 | — | — |
| 2025-05-27 | $29.97 | $33.50 | 16,700 | — | — |
| 2025-05-23 | $29.31 | $32.76 | 19,800 | — | — |
| 2025-05-22 | $30.54 | $34.13 | 15,400 | — | — |
| 2025-05-21 | $31.02 | $34.67 | 8,400 | — | — |
| 2025-05-20 | $31.67 | $35.40 | 7,800 | — | — |
| 2025-05-19 | $32.54 | $36.37 | 4,900 | — | — |
| 2025-05-16 | $32.64 | $36.48 | 8,400 | — | — |
| 2025-05-15 | $32.49 | $36.31 | 8,300 | — | — |
| 2025-05-14 | $32.17 | $35.96 | 7,400 | — | — |
| 2025-05-13 | $32.99 | $36.87 | 10,500 | — | — |
| 2025-05-12 | $32.96 | $36.84 | 11,900 | — | — |
| 2025-05-09 | $30.17 | $33.72 | 7,300 | — | — |
| 2025-05-08 | $30.61 | $34.21 | 7,000 | — | — |
| 2025-05-07 | $30.66 | $34.27 | 7,600 | — | — |
| 2025-05-06 | $30.81 | $34.44 | 4,900 | — | — |
| 2025-05-05 | $30.66 | $34.27 | 5,300 | — | — |
| 2025-05-02 | $32.16 | $35.94 | 8,400 | — | — |
| 2025-05-01 | $29.42 | $32.88 | 6,900 | — | — |
| 2025-04-30 | $29.99 | $33.52 | 7,100 | — | — |
| 2025-04-29 | $29.55 | $33.03 | 6,200 | — | — |
| 2025-04-28 | $29.35 | $32.80 | 6,700 | — | — |
| 2025-04-25 | $28.80 | $32.19 | 6,100 | — | — |
| 2025-04-24 | $30.03 | $33.56 | 6,400 | — | — |
| 2025-04-23 | $30.27 | $33.83 | 11,800 | — | — |
| 2025-04-22 | $31.58 | $35.30 | 4,000 | — | — |
| 2025-04-21 | $29.44 | $32.90 | 5,600 | — | — |
| 2025-04-17 | $29.61 | $33.09 | 4,800 | — | — |
| 2025-04-16 | $29.86 | $33.37 | 8,500 | — | — |
| 2025-04-15 | $30.55 | $34.14 | 5,500 | — | — |
| 2025-04-14 | $30.52 | $34.11 | 7,900 | — | — |
| 2025-04-11 | $30.98 | $34.63 | 4,400 | — | — |
| 2025-04-10 | $29.33 | $32.78 | 10,600 | — | — |
| 2025-04-09 | $31.36 | $35.05 | 25,500 | — | — |
| 2025-04-08 | $25.59 | $28.60 | 14,900 | — | — |
| 2025-04-07 | $27.39 | $30.61 | 13,600 | — | — |
| 2025-04-04 | $27.62 | $30.87 | 14,300 | — | — |
| 2025-04-03 | $27.49 | $30.72 | 13,800 | — | — |
| 2025-04-02 | $31.28 | $34.96 | 16,100 | — | — |
| 2025-04-01 | $33.35 | $37.27 | 7,800 | — | — |
| 2025-03-31 | $31.07 | $34.73 | 11,500 | — | — |
| 2025-03-28 | $32.32 | $36.12 | 9,300 | — | — |
| 2025-03-27 | $35.17 | $39.31 | 5,000 | — | — |
| 2025-03-26 | $34.15 | $38.17 | 6,000 | — | — |
| 2025-03-25 | $34.99 | $39.11 | 14,700 | — | — |
| 2025-03-24 | $35.14 | $39.28 | 5,600 | — | — |
| 2025-03-21 | $33.54 | $37.49 | 24,900 | — | — |
| 2025-03-20 | $32.99 | $36.87 | 5,400 | — | — |
| 2025-03-19 | $33.29 | $37.21 | 6,100 | — | — |
| 2025-03-18 | $32.94 | $36.82 | 8,100 | — | — |
| 2025-03-17 | $33.03 | $36.92 | 6,500 | — | — |
| 2025-03-14 | $33.64 | $37.60 | 6,000 | — | — |
| 2025-03-13 | $32.55 | $36.38 | 5,500 | — | — |
| 2025-03-12 | $32.77 | $36.63 | 9,900 | — | — |
| 2025-03-11 | $33.46 | $37.40 | 8,000 | — | — |
| 2025-03-10 | $34.27 | $38.30 | 8,000 | — | — |
| 2025-03-07 | $34.77 | $38.86 | 7,000 | — | — |
| 2025-03-06 | $33.89 | $37.88 | 8,700 | — | — |
| 2025-03-05 | $34.46 | $38.52 | 10,000 | — | — |
| 2025-03-04 | $33.21 | $37.12 | 13,700 | — | — |
| 2025-03-03 | $32.04 | $35.81 | 9,000 | — | — |
| 2025-02-28 | $34.13 | $38.15 | 8,100 | — | — |
| 2025-02-27 | $34.01 | $38.01 | 7,600 | — | — |
| 2025-02-26 | $34.59 | $38.66 | 6,900 | — | — |
| 2025-02-25 | $34.46 | $38.52 | 8,100 | — | — |
| 2025-02-24 | $33.84 | $37.82 | 10,200 | — | — |
| 2025-02-21 | $34.74 | $38.83 | 8,100 | — | — |
| 2025-02-20 | $37.11 | $41.48 | 6,000 | — | — |
| 2025-02-19 | $37.41 | $41.81 | 5,700 | — | — |
| 2025-02-18 | $37.60 | $42.02 | 6,600 | — | — |
| 2025-02-14 | $38.99 | $43.58 | 14,700 | — | — |
| 2025-02-13 | $37.37 | $41.77 | 4,800 | — | — |
| 2025-02-12 | $35.59 | $39.78 | 5,500 | — | — |
| 2025-02-11 | $36.15 | $40.40 | 6,100 | — | — |
| 2025-02-10 | $36.74 | $41.06 | 6,900 | — | — |
| 2025-02-07 | $36.52 | $40.82 | 8,600 | — | — |
| 2025-02-06 | $37.53 | $41.95 | 12,400 | — | — |
| 2025-02-05 | $38.25 | $42.75 | 6,100 | — | — |
| 2025-02-04 | $37.84 | $42.29 | 9,900 | — | — |
| 2025-02-03 | $37.29 | $41.68 | 13,500 | — | — |
| 2025-01-31 | $40.03 | $44.74 | 15,800 | — | — |
| 2025-01-30 | $40.58 | $45.36 | 18,200 | — | — |
| 2025-01-29 | $39.66 | $44.33 | 26,000 | — | — |
| 2025-01-28 | $40.86 | $45.67 | 40,600 | — | — |
| 2025-01-27 | $39.90 | $44.60 | 38,400 | — | — |
| 2025-01-24 | $41.10 | $45.94 | 40,100 | — | — |
| 2025-01-23 | $41.17 | $46.01 | 31,400 | — | — |
| 2025-01-22 | $41.01 | $45.84 | 13,500 | — | — |
| 2025-01-21 | $41.76 | $46.67 | 8,400 | — | — |
| 2025-01-17 | $40.95 | $45.77 | 15,100 | — | — |
| 2025-01-16 | $40.94 | $45.76 | 30,500 | — | — |
| 2025-01-15 | $41.92 | $46.85 | 12,400 | — | — |
| 2025-01-14 | $39.43 | $44.07 | 18,600 | — | — |
| 2025-01-13 | $38.95 | $43.53 | 21,000 | — | — |
| 2025-01-10 | $38.93 | $43.51 | 16,900 | — | — |
| 2025-01-08 | $39.77 | $44.45 | 16,800 | — | — |
| 2025-01-07 | $41.31 | $46.17 | 20,600 | — | — |
| 2025-01-06 | $42.09 | $47.04 | 34,600 | — | — |
| 2025-01-03 | $44.22 | $49.42 | 25,200 | — | — |
| 2025-01-02 | $44.02 | $49.20 | 14,500 | — | — |