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
- 1992-04-21 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 | $39.35 | $119.42 | 196,300 | — | — |
| 2025-12-30 | $39.57 | $120.08 | 106,300 | — | — |
| 2025-12-29 | $40.13 | $121.78 | 121,200 | — | — |
| 2025-12-26 | $40.33 | $122.39 | 80,100 | — | — |
| 2025-12-24 | $40.63 | $123.30 | 79,000 | — | — |
| 2025-12-23 | $40.77 | $123.72 | 140,600 | — | — |
| 2025-12-22 | $41.21 | $125.06 | 158,600 | — | — |
| 2025-12-19 | $41.49 | $125.91 | 788,700 | — | — |
| 2025-12-18 | $42.18 | $128.00 | 157,400 | — | — |
| 2025-12-17 | $42.37 | $128.58 | 225,500 | — | — |
| 2025-12-16 | $42.16 | $127.94 | 200,700 | — | — |
| 2025-12-15 | $42.76 | $129.76 | 309,900 | — | — |
| 2025-12-12 | $42.19 | $128.03 | 199,400 | — | — |
| 2025-12-11 | $42.12 | $127.82 | 161,100 | — | — |
| 2025-12-10 | $41.91 | $127.18 | 233,400 | — | — |
| 2025-12-09 | $40.84 | $123.94 | 155,000 | — | — |
| 2025-12-08 | $40.41 | $122.63 | 179,400 | — | — |
| 2025-12-05 | $40.12 | $121.75 | 139,600 | — | — |
| 2025-12-04 | $40.13 | $121.78 | 158,200 | — | — |
| 2025-12-03 | $40.43 | $122.69 | 165,600 | — | — |
| 2025-12-02 | $39.86 | $120.96 | 149,800 | — | — |
| 2025-12-01 | $39.90 | $121.08 | 257,100 | — | — |
| 2025-11-28 | $39.48 | $119.81 | 173,800 | — | — |
| 2025-11-26 | $39.49 | $119.84 | 473,200 | — | — |
| 2025-11-25 | $40.63 | $123.30 | 234,400 | — | — |
| 2025-11-24 | $39.76 | $120.66 | 208,700 | — | — |
| 2025-11-21 | $39.49 | $119.84 | 232,500 | — | — |
| 2025-11-20 | $37.97 | $115.23 | 195,400 | — | — |
| 2025-11-19 | $37.91 | $115.05 | 232,500 | — | — |
| 2025-11-18 | $37.56 | $113.98 | 181,800 | — | — |
| 2025-11-17 | $36.98 | $112.22 | 214,600 | — | — |
| 2025-11-14 | $38.57 | $117.05 | 183,700 | — | — |
| 2025-11-13 | $38.53 | $116.93 | 199,700 | — | — |
| 2025-11-12 | $39.08 | $117.50 | 270,100 | — | — |
| 2025-11-11 | $39.27 | $118.07 | 183,100 | — | — |
| 2025-11-10 | $38.65 | $116.21 | 195,000 | — | — |
| 2025-11-07 | $38.25 | $115.01 | 192,300 | — | — |
| 2025-11-06 | $37.98 | $114.20 | 168,900 | — | — |
| 2025-11-05 | $37.95 | $114.11 | 173,600 | — | — |
| 2025-11-04 | $37.19 | $111.82 | 195,000 | — | — |
| 2025-11-03 | $37.02 | $111.31 | 208,700 | — | — |
| 2025-10-31 | $36.64 | $110.17 | 204,300 | — | — |
| 2025-10-30 | $36.71 | $110.38 | 302,800 | — | — |
| 2025-10-29 | $35.95 | $108.09 | 204,900 | — | — |
| 2025-10-28 | $37.04 | $111.37 | 180,800 | — | — |
| 2025-10-27 | $36.78 | $110.59 | 185,100 | — | — |
| 2025-10-24 | $36.44 | $109.57 | 137,800 | — | — |
| 2025-10-23 | $36.31 | $109.17 | 180,200 | — | — |
| 2025-10-22 | $35.69 | $107.31 | 137,800 | — | — |
| 2025-10-21 | $35.81 | $107.67 | 80,100 | — | — |
| 2025-10-20 | $35.69 | $107.31 | 99,500 | — | — |
| 2025-10-17 | $34.99 | $105.21 | 176,100 | — | — |
| 2025-10-16 | $34.65 | $104.18 | 147,400 | — | — |
| 2025-10-15 | $36.41 | $109.48 | 192,600 | — | — |
| 2025-10-14 | $37.03 | $111.34 | 175,900 | — | — |
| 2025-10-13 | $35.81 | $107.67 | 98,800 | — | — |
| 2025-10-10 | $35.49 | $106.71 | 168,900 | — | — |
| 2025-10-09 | $36.64 | $110.17 | 85,900 | — | — |
| 2025-10-08 | $37.09 | $111.52 | 81,400 | — | — |
| 2025-10-07 | $37.27 | $112.06 | 105,300 | — | — |
| 2025-10-06 | $37.71 | $113.38 | 141,600 | — | — |
| 2025-10-03 | $37.38 | $112.39 | 123,600 | — | — |
| 2025-10-02 | $37.20 | $111.85 | 102,900 | — | — |
| 2025-10-01 | $37.25 | $112.00 | 105,300 | — | — |
| 2025-09-30 | $37.59 | $113.02 | 113,500 | — | — |
| 2025-09-29 | $37.64 | $113.17 | 111,900 | — | — |
| 2025-09-26 | $38.27 | $115.07 | 113,600 | — | — |
| 2025-09-25 | $38.27 | $115.07 | 111,900 | — | — |
| 2025-09-24 | $38.57 | $115.97 | 92,800 | — | — |
| 2025-09-23 | $38.78 | $116.60 | 102,000 | — | — |
| 2025-09-22 | $38.67 | $116.27 | 125,900 | — | — |
| 2025-09-19 | $39.28 | $118.10 | 474,200 | — | — |
| 2025-09-18 | $40.00 | $120.27 | 209,400 | — | — |
| 2025-09-17 | $38.38 | $115.40 | 154,700 | — | — |
| 2025-09-16 | $38.02 | $114.32 | 102,200 | — | — |
| 2025-09-15 | $38.56 | $115.94 | 81,300 | — | — |
| 2025-09-12 | $39.05 | $117.41 | 72,900 | — | — |
| 2025-09-11 | $39.40 | $118.47 | 153,500 | — | — |
| 2025-09-10 | $38.83 | $116.75 | 78,600 | — | — |
| 2025-09-09 | $38.86 | $116.84 | 84,300 | — | — |
| 2025-09-08 | $39.38 | $118.41 | 108,500 | — | — |
| 2025-09-05 | $39.58 | $119.01 | 109,200 | — | — |
| 2025-09-04 | $39.95 | $120.12 | 82,600 | — | — |
| 2025-09-03 | $39.26 | $118.04 | 123,500 | — | — |
| 2025-09-02 | $39.26 | $118.04 | 118,000 | — | — |
| 2025-08-29 | $39.51 | $118.80 | 99,800 | — | — |
| 2025-08-28 | $39.70 | $119.37 | 141,200 | — | — |
| 2025-08-27 | $39.93 | $120.06 | 159,300 | — | — |
| 2025-08-26 | $39.49 | $118.74 | 127,200 | — | — |
| 2025-08-25 | $39.05 | $117.41 | 109,700 | — | — |
| 2025-08-22 | $39.21 | $117.89 | 192,700 | — | — |
| 2025-08-21 | $37.31 | $112.18 | 94,000 | — | — |
| 2025-08-20 | $37.46 | $112.63 | 131,800 | — | — |
| 2025-08-19 | $37.30 | $112.15 | 110,800 | — | — |
| 2025-08-18 | $37.46 | $112.63 | 128,200 | — | — |
| 2025-08-15 | $37.18 | $111.79 | 179,900 | — | — |
| 2025-08-14 | $38.05 | $114.41 | 124,000 | — | — |
| 2025-08-13 | $38.44 | $114.56 | 171,600 | — | — |
| 2025-08-12 | $37.85 | $112.80 | 140,000 | — | — |
| 2025-08-11 | $36.35 | $108.33 | 138,000 | — | — |
| 2025-08-08 | $36.39 | $108.45 | 72,600 | — | — |
| 2025-08-07 | $36.18 | $107.82 | 93,900 | — | — |
| 2025-08-06 | $36.29 | $108.15 | 123,700 | — | — |
| 2025-08-05 | $36.48 | $108.72 | 121,200 | — | — |
| 2025-08-04 | $36.35 | $108.33 | 122,900 | — | — |
| 2025-08-01 | $35.73 | $106.48 | 178,700 | — | — |
| 2025-07-31 | $36.64 | $109.19 | 173,600 | — | — |
| 2025-07-30 | $36.87 | $109.88 | 104,500 | — | — |
| 2025-07-29 | $37.63 | $112.14 | 169,200 | — | — |
| 2025-07-28 | $37.68 | $112.29 | 96,700 | — | — |
| 2025-07-25 | $37.67 | $112.26 | 118,300 | — | — |
| 2025-07-24 | $37.95 | $113.10 | 154,300 | — | — |
| 2025-07-23 | $38.62 | $115.09 | 111,000 | — | — |
| 2025-07-22 | $38.72 | $115.39 | 123,800 | — | — |
| 2025-07-21 | $38.96 | $116.11 | 113,000 | — | — |
| 2025-07-18 | $39.12 | $116.58 | 111,500 | — | — |
| 2025-07-17 | $39.25 | $116.97 | 155,200 | — | — |
| 2025-07-16 | $38.78 | $115.57 | 120,600 | — | — |
| 2025-07-15 | $38.44 | $114.56 | 142,900 | — | — |
| 2025-07-14 | $39.67 | $118.22 | 77,000 | — | — |
| 2025-07-11 | $39.19 | $116.79 | 152,500 | — | — |
| 2025-07-10 | $39.75 | $118.46 | 103,500 | — | — |
| 2025-07-09 | $39.55 | $117.86 | 108,300 | — | — |
| 2025-07-08 | $39.73 | $118.40 | 191,700 | — | — |
| 2025-07-07 | $39.46 | $117.60 | 185,800 | — | — |
| 2025-07-03 | $39.85 | $118.76 | 87,900 | — | — |
| 2025-07-02 | $39.35 | $117.27 | 157,900 | — | — |
| 2025-07-01 | $39.03 | $116.32 | 129,900 | — | — |
| 2025-06-30 | $37.82 | $112.71 | 156,800 | — | — |
| 2025-06-27 | $38.01 | $113.28 | 253,000 | — | — |
| 2025-06-26 | $38.21 | $113.87 | 97,500 | — | — |
| 2025-06-25 | $37.30 | $111.16 | 117,400 | — | — |
| 2025-06-24 | $37.34 | $111.28 | 155,800 | — | — |
| 2025-06-23 | $37.16 | $110.74 | 151,800 | — | — |
| 2025-06-20 | $36.00 | $107.29 | 326,300 | — | — |
| 2025-06-18 | $35.94 | $107.11 | 117,400 | — | — |
| 2025-06-17 | $35.76 | $106.57 | 104,900 | — | — |
| 2025-06-16 | $36.00 | $107.29 | 111,400 | — | — |
| 2025-06-13 | $36.46 | $108.66 | 172,200 | — | — |
| 2025-06-12 | $37.29 | $111.13 | 115,800 | — | — |
| 2025-06-11 | $37.48 | $111.70 | 143,100 | — | — |
| 2025-06-10 | $37.87 | $112.86 | 110,300 | — | — |
| 2025-06-09 | $37.37 | $111.37 | 117,800 | — | — |
| 2025-06-06 | $37.17 | $110.77 | 155,800 | — | — |
| 2025-06-05 | $36.32 | $108.24 | 132,300 | — | — |
| 2025-06-04 | $36.37 | $108.39 | 101,500 | — | — |
| 2025-06-03 | $36.85 | $109.82 | 100,400 | — | — |
| 2025-06-02 | $36.31 | $108.21 | 134,300 | — | — |
| 2025-05-30 | $36.66 | $109.25 | 196,300 | — | — |
| 2025-05-29 | $36.99 | $110.24 | 134,800 | — | — |
| 2025-05-28 | $36.57 | $108.98 | 167,600 | — | — |
| 2025-05-27 | $37.20 | $110.86 | 96,600 | — | — |
| 2025-05-23 | $36.49 | $108.75 | 118,600 | — | — |
| 2025-05-22 | $36.62 | $109.13 | 94,000 | — | — |
| 2025-05-21 | $37.03 | $110.35 | 135,300 | — | — |
| 2025-05-20 | $38.19 | $113.81 | 87,900 | — | — |
| 2025-05-19 | $38.28 | $114.08 | 131,400 | — | — |
| 2025-05-16 | $38.40 | $114.44 | 127,500 | — | — |
| 2025-05-15 | $38.56 | $114.91 | 128,400 | — | — |
| 2025-05-14 | $38.39 | $113.39 | 163,700 | — | — |
| 2025-05-13 | $38.76 | $114.49 | 166,300 | — | — |
| 2025-05-12 | $38.74 | $114.43 | 163,200 | — | — |
| 2025-05-09 | $37.60 | $111.06 | 78,000 | — | — |
| 2025-05-08 | $37.88 | $111.89 | 126,500 | — | — |
| 2025-05-07 | $37.11 | $109.61 | 142,700 | — | — |
| 2025-05-06 | $37.22 | $109.94 | 141,900 | — | — |
| 2025-05-05 | $37.31 | $110.20 | 112,700 | — | — |
| 2025-05-02 | $37.41 | $110.50 | 141,600 | — | — |
| 2025-05-01 | $36.62 | $108.17 | 117,500 | — | — |
| 2025-04-30 | $36.44 | $107.63 | 143,300 | — | — |
| 2025-04-29 | $37.17 | $109.79 | 184,200 | — | — |
| 2025-04-28 | $36.88 | $108.93 | 177,400 | — | — |
| 2025-04-25 | $36.03 | $106.42 | 143,900 | — | — |
| 2025-04-24 | $36.47 | $107.72 | 199,200 | — | — |
| 2025-04-23 | $36.19 | $106.90 | 175,300 | — | — |
| 2025-04-22 | $35.74 | $105.57 | 122,300 | — | — |
| 2025-04-21 | $34.46 | $101.79 | 143,600 | — | — |
| 2025-04-17 | $34.70 | $102.50 | 178,000 | — | — |
| 2025-04-16 | $34.36 | $101.49 | 231,400 | — | — |
| 2025-04-15 | $33.98 | $100.37 | 124,100 | — | — |
| 2025-04-14 | $33.31 | $98.39 | 185,000 | — | — |
| 2025-04-11 | $32.89 | $97.15 | 180,600 | — | — |
| 2025-04-10 | $33.14 | $97.89 | 249,400 | — | — |
| 2025-04-09 | $35.55 | $105.01 | 357,000 | — | — |
| 2025-04-08 | $33.69 | $99.51 | 185,800 | — | — |
| 2025-04-07 | $33.54 | $99.07 | 233,600 | — | — |
| 2025-04-04 | $33.79 | $99.81 | 235,700 | — | — |
| 2025-04-03 | $34.78 | $102.73 | 214,000 | — | — |
| 2025-04-02 | $37.33 | $110.26 | 148,400 | — | — |
| 2025-04-01 | $37.15 | $109.73 | 144,100 | — | — |
| 2025-03-31 | $37.05 | $109.44 | 187,600 | — | — |
| 2025-03-28 | $37.17 | $109.79 | 107,300 | — | — |
| 2025-03-27 | $37.80 | $111.65 | 107,600 | — | — |
| 2025-03-26 | $37.64 | $111.18 | 123,400 | — | — |
| 2025-03-25 | $37.57 | $110.97 | 124,000 | — | — |
| 2025-03-24 | $37.94 | $112.07 | 168,900 | — | — |
| 2025-03-21 | $37.03 | $109.38 | 794,300 | — | — |
| 2025-03-20 | $37.24 | $110.00 | 168,100 | — | — |
| 2025-03-19 | $38.01 | $112.27 | 236,300 | — | — |
| 2025-03-18 | $37.86 | $111.83 | 167,700 | — | — |
| 2025-03-17 | $38.04 | $112.36 | 186,000 | — | — |
| 2025-03-14 | $38.38 | $113.36 | 149,300 | — | — |
| 2025-03-13 | $37.46 | $110.65 | 141,800 | — | — |
| 2025-03-12 | $37.35 | $110.32 | 183,300 | — | — |
| 2025-03-11 | $37.17 | $109.79 | 199,100 | — | — |
| 2025-03-10 | $37.51 | $110.80 | 209,800 | — | — |
| 2025-03-07 | $39.00 | $115.20 | 153,100 | — | — |
| 2025-03-06 | $38.78 | $114.55 | 173,800 | — | — |
| 2025-03-05 | $38.82 | $114.66 | 187,500 | — | — |
| 2025-03-04 | $39.19 | $115.76 | 214,300 | — | — |
| 2025-03-03 | $40.18 | $118.68 | 155,900 | — | — |
| 2025-02-28 | $40.22 | $118.80 | 198,200 | — | — |
| 2025-02-27 | $39.80 | $117.56 | 131,800 | — | — |
| 2025-02-26 | $39.50 | $116.67 | 146,400 | — | — |
| 2025-02-25 | $39.72 | $117.32 | 138,100 | — | — |
| 2025-02-24 | $39.16 | $115.67 | 197,200 | — | — |
| 2025-02-21 | $39.36 | $116.26 | 192,600 | — | — |
| 2025-02-20 | $40.08 | $118.39 | 194,200 | — | — |
| 2025-02-19 | $40.63 | $120.01 | 212,700 | — | — |
| 2025-02-18 | $40.41 | $119.36 | 197,000 | — | — |
| 2025-02-14 | $40.16 | $118.62 | 139,000 | — | — |
| 2025-02-13 | $39.65 | $117.12 | 124,800 | — | — |
| 2025-02-12 | $39.54 | $115.79 | 142,600 | — | — |
| 2025-02-11 | $40.97 | $119.97 | 167,300 | — | — |
| 2025-02-10 | $40.03 | $117.22 | 127,900 | — | — |
| 2025-02-07 | $40.45 | $118.45 | 186,100 | — | — |
| 2025-02-06 | $41.22 | $120.71 | 212,500 | — | — |
| 2025-02-05 | $40.67 | $119.10 | 130,200 | — | — |
| 2025-02-04 | $40.33 | $118.10 | 148,700 | — | — |
| 2025-02-03 | $39.10 | $114.50 | 155,000 | — | — |
| 2025-01-31 | $39.44 | $115.49 | 236,600 | — | — |
| 2025-01-30 | $38.38 | $112.39 | 223,700 | — | — |
| 2025-01-29 | $38.04 | $111.39 | 161,400 | — | — |
| 2025-01-28 | $38.16 | $111.75 | 104,800 | — | — |
| 2025-01-27 | $38.26 | $112.04 | 168,700 | — | — |
| 2025-01-24 | $37.37 | $109.43 | 105,000 | — | — |
| 2025-01-23 | $37.20 | $108.93 | 126,800 | — | — |
| 2025-01-22 | $37.04 | $108.47 | 148,700 | — | — |
| 2025-01-21 | $37.56 | $109.99 | 140,900 | — | — |
| 2025-01-17 | $37.38 | $109.46 | 153,200 | — | — |
| 2025-01-16 | $37.00 | $108.35 | 108,400 | — | — |
| 2025-01-15 | $37.28 | $109.17 | 140,000 | — | — |
| 2025-01-14 | $36.87 | $107.97 | 171,100 | — | — |
| 2025-01-13 | $35.64 | $104.37 | 241,800 | — | — |
| 2025-01-10 | $35.43 | $103.75 | 169,600 | — | — |
| 2025-01-08 | $36.74 | $107.59 | 205,200 | — | — |
| 2025-01-07 | $36.89 | $108.03 | 138,900 | — | — |
| 2025-01-06 | $37.26 | $109.11 | 161,300 | — | — |
| 2025-01-03 | $37.33 | $109.32 | 183,900 | — | — |
| 2025-01-02 | $37.19 | $108.91 | 127,300 | — | — |