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
- 1995-03-06 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 | $42.28 | $42.28 | 476,100 | — | — |
| 2025-12-30 | $43.39 | $43.39 | 463,950 | — | — |
| 2025-12-29 | $44.12 | $44.12 | 358,425 | — | — |
| 2025-12-26 | $44.53 | $44.53 | 400,500 | — | — |
| 2025-12-24 | $43.59 | $43.59 | 380,700 | — | — |
| 2025-12-23 | $43.36 | $43.36 | 409,500 | — | — |
| 2025-12-22 | $42.94 | $42.94 | 672,750 | — | — |
| 2025-12-19 | $42.54 | $42.54 | 2,492,550 | — | — |
| 2025-12-18 | $41.83 | $41.83 | 618,075 | — | — |
| 2025-12-17 | $42.55 | $42.55 | 654,075 | — | — |
| 2025-12-16 | $43.16 | $43.16 | 730,125 | — | — |
| 2025-12-15 | $42.77 | $42.77 | 803,925 | — | — |
| 2025-12-12 | $43.30 | $43.30 | 828,000 | — | — |
| 2025-12-11 | $44.59 | $44.59 | 913,050 | — | — |
| 2025-12-10 | $43.13 | $43.13 | 920,925 | — | — |
| 2025-12-09 | $42.41 | $42.41 | 1,109,700 | — | — |
| 2025-12-08 | $40.79 | $40.79 | 685,800 | — | — |
| 2025-12-05 | $41.51 | $41.51 | 703,125 | — | — |
| 2025-12-04 | $41.47 | $41.47 | 701,775 | — | — |
| 2025-12-03 | $41.51 | $41.51 | 999,450 | — | — |
| 2025-12-02 | $39.37 | $39.37 | 957,375 | — | — |
| 2025-12-01 | $38.98 | $38.98 | 1,095,750 | — | — |
| 2025-11-28 | $40.27 | $40.27 | 354,375 | — | — |
| 2025-11-26 | $40.44 | $40.44 | 1,682,100 | — | — |
| 2025-11-25 | $39.61 | $39.61 | 1,296,450 | — | — |
| 2025-11-24 | $37.33 | $37.33 | 1,147,500 | — | — |
| 2025-11-21 | $37.20 | $37.20 | 917,775 | — | — |
| 2025-11-20 | $37.48 | $37.48 | 774,675 | — | — |
| 2025-11-19 | $38.64 | $38.64 | 747,450 | — | — |
| 2025-11-18 | $37.83 | $37.83 | 830,475 | — | — |
| 2025-11-17 | $38.02 | $38.02 | 1,391,400 | — | — |
| 2025-11-14 | $39.83 | $39.83 | 1,039,950 | — | — |
| 2025-11-13 | $39.52 | $39.52 | 572,625 | — | — |
| 2025-11-12 | $40.01 | $40.01 | 845,775 | — | — |
| 2025-11-11 | $39.96 | $39.96 | 452,025 | — | — |
| 2025-11-10 | $40.32 | $40.32 | 647,100 | — | — |
| 2025-11-07 | $39.59 | $39.59 | 737,775 | — | — |
| 2025-11-06 | $38.25 | $38.25 | 867,375 | — | — |
| 2025-11-05 | $37.79 | $37.79 | 976,050 | — | — |
| 2025-11-04 | $37.83 | $37.83 | 1,484,100 | — | — |
| 2025-11-03 | $38.53 | $38.53 | 2,197,125 | — | — |
| 2025-10-31 | $40.85 | $40.85 | 706,950 | — | — |
| 2025-10-30 | $41.52 | $41.52 | 1,086,750 | — | — |
| 2025-10-29 | $41.43 | $41.43 | 1,068,525 | — | — |
| 2025-10-28 | $42.72 | $42.72 | 714,375 | — | — |
| 2025-10-27 | $43.66 | $43.66 | 682,425 | — | — |
| 2025-10-24 | $44.44 | $44.44 | 600,750 | — | — |
| 2025-10-23 | $44.34 | $44.34 | 540,225 | — | — |
| 2025-10-22 | $44.57 | $44.57 | 698,175 | — | — |
| 2025-10-21 | $44.76 | $44.76 | 417,150 | — | — |
| 2025-10-20 | $44.80 | $44.80 | 623,250 | — | — |
| 2025-10-17 | $44.56 | $44.56 | 847,575 | — | — |
| 2025-10-16 | $44.52 | $44.52 | 801,450 | — | — |
| 2025-10-15 | $46.02 | $46.02 | 746,325 | — | — |
| 2025-10-14 | $43.70 | $43.70 | 742,050 | — | — |
| 2025-10-13 | $43.28 | $43.28 | 671,850 | — | — |
| 2025-10-10 | $42.59 | $42.59 | 511,875 | — | — |
| 2025-10-09 | $44.13 | $44.13 | 642,150 | — | — |
| 2025-10-08 | $44.68 | $44.68 | 635,175 | — | — |
| 2025-10-07 | $43.54 | $43.54 | 513,675 | — | — |
| 2025-10-06 | $44.00 | $44.00 | 940,500 | — | — |
| 2025-10-03 | $44.91 | $44.91 | 1,332,000 | — | — |
| 2025-10-02 | $45.64 | $45.64 | 1,026,225 | — | — |
| 2025-10-01 | $44.96 | $44.96 | 864,450 | — | — |
| 2025-09-30 | $44.85 | $44.85 | 821,700 | — | — |
| 2025-09-29 | $44.79 | $44.79 | 1,085,400 | — | — |
| 2025-09-26 | $44.22 | $44.22 | 1,111,050 | — | — |
| 2025-09-25 | $42.52 | $42.52 | 732,150 | — | — |
| 2025-09-24 | $42.23 | $42.23 | 726,075 | — | — |
| 2025-09-23 | $42.75 | $42.75 | 1,655,100 | — | — |
| 2025-09-22 | $41.12 | $41.12 | 1,696,500 | — | — |
| 2025-09-19 | $41.22 | $41.22 | 3,315,150 | — | — |
| 2025-09-18 | $42.64 | $42.64 | 1,509,750 | — | — |
| 2025-09-17 | $41.89 | $41.89 | 1,427,850 | — | — |
| 2025-09-16 | $41.58 | $41.58 | 1,056,375 | — | — |
| 2025-09-15 | $42.04 | $42.04 | 920,025 | — | — |
| 2025-09-12 | $42.93 | $42.93 | 787,500 | — | — |
| 2025-09-11 | $43.76 | $43.76 | 993,150 | — | — |
| 2025-09-10 | $42.76 | $42.76 | 1,036,350 | — | — |
| 2025-09-09 | $42.55 | $42.55 | 1,095,750 | — | — |
| 2025-09-08 | $42.82 | $42.82 | 1,634,850 | — | — |
| 2025-09-05 | $45.74 | $45.74 | 1,380,150 | — | — |
| 2025-09-04 | $46.47 | $46.47 | 1,101,825 | — | — |
| 2025-09-03 | $46.29 | $46.29 | 1,368,675 | — | — |
| 2025-09-02 | $45.46 | $45.46 | 1,029,825 | — | — |
| 2025-08-29 | $45.41 | $45.41 | 1,489,275 | — | — |
| 2025-08-28 | $44.91 | $44.91 | 720,450 | — | — |
| 2025-08-27 | $44.43 | $44.43 | 795,375 | — | — |
| 2025-08-26 | $44.10 | $44.10 | 858,600 | — | — |
| 2025-08-25 | $43.56 | $43.56 | 632,925 | — | — |
| 2025-08-22 | $43.93 | $43.93 | 1,014,975 | — | — |
| 2025-08-21 | $42.65 | $42.65 | 1,309,050 | — | — |
| 2025-08-20 | $42.57 | $42.57 | 1,198,800 | — | — |
| 2025-08-19 | $42.89 | $42.89 | 1,514,025 | — | — |
| 2025-08-18 | $41.77 | $41.77 | 981,675 | — | — |
| 2025-08-15 | $40.88 | $40.88 | 672,075 | — | — |
| 2025-08-14 | $40.47 | $40.47 | 1,126,125 | — | — |
| 2025-08-13 | $40.77 | $40.77 | 1,260,900 | — | — |
| 2025-08-12 | $41.09 | $41.09 | 1,080,225 | — | — |
| 2025-08-11 | $39.74 | $39.74 | 2,249,775 | — | — |
| 2025-08-08 | $39.70 | $39.70 | 1,841,625 | — | — |
| 2025-08-07 | $38.74 | $38.74 | 2,655,000 | — | — |
| 2025-08-06 | $36.42 | $36.42 | 4,104,000 | — | — |
| 2025-08-05 | $43.09 | $43.09 | 2,298,375 | — | — |
| 2025-08-04 | $43.66 | $43.66 | 1,555,875 | — | — |
| 2025-08-01 | $43.09 | $43.09 | 2,132,100 | — | — |
| 2025-07-31 | $43.22 | $43.22 | 875,475 | — | — |
| 2025-07-30 | $43.47 | $43.47 | 1,457,100 | — | — |
| 2025-07-29 | $42.40 | $42.40 | 1,029,600 | — | — |
| 2025-07-28 | $42.04 | $42.04 | 486,900 | — | — |
| 2025-07-25 | $42.01 | $42.01 | 446,850 | — | — |
| 2025-07-24 | $42.14 | $42.14 | 550,125 | — | — |
| 2025-07-23 | $42.50 | $42.50 | 827,325 | — | — |
| 2025-07-22 | $42.23 | $42.23 | 732,600 | — | — |
| 2025-07-21 | $42.08 | $42.08 | 968,850 | — | — |
| 2025-07-18 | $41.62 | $41.62 | 708,300 | — | — |
| 2025-07-17 | $40.82 | $40.82 | 559,575 | — | — |
| 2025-07-16 | $40.71 | $40.71 | 546,975 | — | — |
| 2025-07-15 | $40.70 | $40.70 | 879,975 | — | — |
| 2025-07-14 | $41.65 | $41.65 | 881,775 | — | — |
| 2025-07-11 | $40.64 | $40.64 | 962,775 | — | — |
| 2025-07-10 | $42.82 | $42.82 | 1,191,825 | — | — |
| 2025-07-09 | $43.16 | $43.16 | 1,355,175 | — | — |
| 2025-07-08 | $42.65 | $42.65 | 1,055,475 | — | — |
| 2025-07-07 | $41.82 | $41.82 | 593,550 | — | — |
| 2025-07-03 | $41.69 | $41.69 | 251,775 | — | — |
| 2025-07-02 | $41.20 | $41.20 | 613,350 | — | — |
| 2025-07-01 | $40.40 | $40.40 | 893,700 | — | — |
| 2025-06-30 | $40.51 | $40.51 | 955,800 | — | — |
| 2025-06-27 | $40.61 | $40.61 | 3,890,475 | — | — |
| 2025-06-26 | $40.39 | $40.39 | 824,175 | — | — |
| 2025-06-25 | $39.07 | $39.07 | 479,700 | — | — |
| 2025-06-24 | $39.19 | $39.19 | 450,225 | — | — |
| 2025-06-23 | $38.44 | $38.44 | 669,600 | — | — |
| 2025-06-20 | $37.63 | $37.63 | 1,652,625 | — | — |
| 2025-06-18 | $38.08 | $38.08 | 405,900 | — | — |
| 2025-06-17 | $37.74 | $37.74 | 422,550 | — | — |
| 2025-06-16 | $38.02 | $38.02 | 782,100 | — | — |
| 2025-06-13 | $37.44 | $37.44 | 768,375 | — | — |
| 2025-06-12 | $37.84 | $37.84 | 434,250 | — | — |
| 2025-06-11 | $37.80 | $37.80 | 519,525 | — | — |
| 2025-06-10 | $37.92 | $37.92 | 534,150 | — | — |
| 2025-06-09 | $37.62 | $37.62 | 540,225 | — | — |
| 2025-06-06 | $37.85 | $37.85 | 463,500 | — | — |
| 2025-06-05 | $37.11 | $37.11 | 635,400 | — | — |
| 2025-06-04 | $37.24 | $37.24 | 540,675 | — | — |
| 2025-06-03 | $37.76 | $37.76 | 745,425 | — | — |
| 2025-06-02 | $37.63 | $37.63 | 564,975 | — | — |
| 2025-05-30 | $37.63 | $37.63 | 799,650 | — | — |
| 2025-05-29 | $37.37 | $37.37 | 791,775 | — | — |
| 2025-05-28 | $38.37 | $38.37 | 500,175 | — | — |
| 2025-05-27 | $38.99 | $38.99 | 697,725 | — | — |
| 2025-05-23 | $38.01 | $38.01 | 543,150 | — | — |
| 2025-05-22 | $37.76 | $37.76 | 648,225 | — | — |
| 2025-05-21 | $38.35 | $38.35 | 701,100 | — | — |
| 2025-05-20 | $39.18 | $39.18 | 480,825 | — | — |
| 2025-05-19 | $39.38 | $39.38 | 618,075 | — | — |
| 2025-05-16 | $38.90 | $38.90 | 1,135,800 | — | — |
| 2025-05-15 | $38.48 | $38.48 | 563,175 | — | — |
| 2025-05-14 | $38.94 | $38.94 | 720,000 | — | — |
| 2025-05-13 | $39.63 | $39.63 | 713,025 | — | — |
| 2025-05-12 | $39.08 | $39.08 | 1,095,750 | — | — |
| 2025-05-09 | $39.39 | $39.39 | 1,157,175 | — | — |
| 2025-05-08 | $39.03 | $39.03 | 2,195,550 | — | — |
| 2025-05-07 | $41.84 | $41.84 | 1,593,900 | — | — |
| 2025-05-06 | $41.52 | $41.52 | 874,800 | — | — |
| 2025-05-05 | $41.08 | $41.08 | 1,026,000 | — | — |
| 2025-05-02 | $41.25 | $41.25 | 933,975 | — | — |
| 2025-05-01 | $39.97 | $39.97 | 977,850 | — | — |
| 2025-04-30 | $39.36 | $39.36 | 933,075 | — | — |
| 2025-04-29 | $39.88 | $39.88 | 940,500 | — | — |
| 2025-04-28 | $39.00 | $39.00 | 1,045,350 | — | — |
| 2025-04-25 | $38.94 | $38.94 | 918,000 | — | — |
| 2025-04-24 | $38.22 | $38.22 | 839,925 | — | — |
| 2025-04-23 | $37.24 | $37.24 | 1,232,550 | — | — |
| 2025-04-22 | $36.43 | $36.43 | 986,625 | — | — |
| 2025-04-21 | $34.82 | $34.82 | 797,400 | — | — |
| 2025-04-17 | $35.68 | $35.68 | 925,650 | — | — |
| 2025-04-16 | $35.23 | $35.23 | 985,050 | — | — |
| 2025-04-15 | $35.18 | $35.18 | 642,375 | — | — |
| 2025-04-14 | $35.16 | $35.16 | 804,600 | — | — |
| 2025-04-11 | $33.58 | $33.58 | 690,300 | — | — |
| 2025-04-10 | $32.88 | $32.88 | 1,097,100 | — | — |
| 2025-04-09 | $33.88 | $33.88 | 1,137,150 | — | — |
| 2025-04-08 | $31.04 | $31.04 | 1,136,025 | — | — |
| 2025-04-07 | $31.20 | $31.20 | 1,432,350 | — | — |
| 2025-04-04 | $30.93 | $30.93 | 1,483,200 | — | — |
| 2025-04-03 | $32.99 | $32.99 | 1,034,550 | — | — |
| 2025-04-02 | $35.03 | $35.03 | 642,375 | — | — |
| 2025-04-01 | $33.99 | $33.99 | 704,925 | — | — |
| 2025-03-31 | $33.95 | $33.95 | 900,225 | — | — |
| 2025-03-28 | $33.83 | $33.83 | 1,000,800 | — | — |
| 2025-03-27 | $34.93 | $34.93 | 611,325 | — | — |
| 2025-03-26 | $35.43 | $35.43 | 762,525 | — | — |
| 2025-03-25 | $36.27 | $36.27 | 1,063,575 | — | — |
| 2025-03-24 | $35.18 | $35.18 | 1,083,825 | — | — |
| 2025-03-21 | $34.76 | $34.76 | 2,427,638 | — | — |
| 2025-03-20 | $34.96 | $34.96 | 1,061,438 | — | — |
| 2025-03-19 | $35.51 | $35.51 | 1,146,488 | — | — |
| 2025-03-18 | $33.63 | $33.63 | 474,863 | — | — |
| 2025-03-17 | $33.57 | $33.57 | 594,338 | — | — |
| 2025-03-14 | $32.86 | $32.86 | 513,000 | — | — |
| 2025-03-13 | $31.78 | $31.78 | 336,150 | — | — |
| 2025-03-12 | $32.43 | $32.43 | 665,213 | — | — |
| 2025-03-11 | $32.50 | $32.50 | 849,150 | — | — |
| 2025-03-10 | $31.92 | $31.92 | 2,022,300 | — | — |
| 2025-03-07 | $34.06 | $34.06 | 1,068,863 | — | — |
| 2025-03-06 | $34.74 | $34.74 | 824,175 | — | — |
| 2025-03-05 | $35.62 | $35.62 | 906,188 | — | — |
| 2025-03-04 | $34.97 | $34.97 | 1,460,363 | — | — |
| 2025-03-03 | $36.51 | $36.51 | 2,735,438 | — | — |
| 2025-02-28 | $35.75 | $35.75 | 807,638 | — | — |
| 2025-02-27 | $35.33 | $35.33 | 774,900 | — | — |
| 2025-02-26 | $35.94 | $35.94 | 588,263 | — | — |
| 2025-02-25 | $35.67 | $35.67 | 737,438 | — | — |
| 2025-02-24 | $36.13 | $36.13 | 702,000 | — | — |
| 2025-02-21 | $36.69 | $36.69 | 1,204,875 | — | — |
| 2025-02-20 | $37.60 | $37.60 | 1,406,025 | — | — |
| 2025-02-19 | $36.92 | $36.92 | 1,053,338 | — | — |
| 2025-02-18 | $35.93 | $35.93 | 940,950 | — | — |
| 2025-02-14 | $34.74 | $34.74 | 573,075 | — | — |
| 2025-02-13 | $34.44 | $34.44 | 675,338 | — | — |
| 2025-02-12 | $34.92 | $34.92 | 515,025 | — | — |
| 2025-02-11 | $35.59 | $35.59 | 715,500 | — | — |
| 2025-02-10 | $35.15 | $35.15 | 1,265,963 | — | — |
| 2025-02-07 | $35.75 | $35.75 | 1,215,675 | — | — |
| 2025-02-06 | $35.67 | $35.67 | 2,470,163 | — | — |
| 2025-02-05 | $33.01 | $33.01 | 925,088 | — | — |
| 2025-02-04 | $32.11 | $32.11 | 434,025 | — | — |
| 2025-02-03 | $32.27 | $32.27 | 623,363 | — | — |
| 2025-01-31 | $32.45 | $32.45 | 524,813 | — | — |
| 2025-01-30 | $32.69 | $32.69 | 407,363 | — | — |
| 2025-01-29 | $32.40 | $32.40 | 345,263 | — | — |
| 2025-01-28 | $32.23 | $32.23 | 357,750 | — | — |
| 2025-01-27 | $31.81 | $31.81 | 453,938 | — | — |
| 2025-01-24 | $32.32 | $32.32 | 267,300 | — | — |
| 2025-01-23 | $32.27 | $32.27 | 370,575 | — | — |
| 2025-01-22 | $32.18 | $32.18 | 621,338 | — | — |
| 2025-01-21 | $32.24 | $32.24 | 930,150 | — | — |
| 2025-01-17 | $31.11 | $31.11 | 765,450 | — | — |
| 2025-01-16 | $30.88 | $30.88 | 955,125 | — | — |
| 2025-01-15 | $30.98 | $30.98 | 534,263 | — | — |
| 2025-01-14 | $30.29 | $30.29 | 341,550 | — | — |
| 2025-01-13 | $29.64 | $29.64 | 427,613 | — | — |
| 2025-01-10 | $29.21 | $29.21 | 541,350 | — | — |
| 2025-01-08 | $30.28 | $30.28 | 830,588 | — | — |
| 2025-01-07 | $29.65 | $29.65 | 793,800 | — | — |
| 2025-01-06 | $30.60 | $30.60 | 718,875 | — | — |
| 2025-01-03 | $30.43 | $30.43 | 418,500 | — | — |
| 2025-01-02 | $29.69 | $29.69 | 523,800 | — | — |