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
- 2006-02-01 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 | $38.19 | $78.95 | 92,000 | — | — |
| 2025-12-30 | $38.18 | $78.93 | 108,900 | — | — |
| 2025-12-29 | $38.19 | $78.95 | 88,100 | — | — |
| 2025-12-26 | $38.44 | $79.47 | 64,500 | — | — |
| 2025-12-24 | $38.16 | $78.89 | 92,800 | — | — |
| 2025-12-23 | $38.47 | $79.53 | 85,900 | — | — |
| 2025-12-22 | $38.46 | $79.51 | 129,300 | — | — |
| 2025-12-19 | $37.22 | $76.94 | 554,200 | — | — |
| 2025-12-18 | $38.23 | $79.03 | 318,700 | — | — |
| 2025-12-17 | $38.47 | $79.53 | 134,600 | — | — |
| 2025-12-16 | $37.83 | $78.21 | 107,300 | — | — |
| 2025-12-15 | $38.22 | $79.01 | 97,700 | — | — |
| 2025-12-12 | $38.17 | $78.91 | 116,200 | — | — |
| 2025-12-11 | $38.49 | $79.57 | 110,900 | — | — |
| 2025-12-10 | $38.12 | $78.81 | 188,500 | — | — |
| 2025-12-09 | $37.26 | $77.03 | 212,400 | — | — |
| 2025-12-08 | $37.28 | $77.07 | 278,100 | — | — |
| 2025-12-05 | $38.43 | $79.45 | 200,400 | — | — |
| 2025-12-04 | $38.60 | $79.80 | 109,400 | — | — |
| 2025-12-03 | $38.44 | $79.47 | 125,500 | — | — |
| 2025-12-02 | $37.68 | $77.90 | 156,300 | — | — |
| 2025-12-01 | $37.23 | $76.97 | 157,900 | — | — |
| 2025-11-28 | $36.83 | $76.14 | 74,400 | — | — |
| 2025-11-26 | $36.56 | $75.58 | 164,300 | — | — |
| 2025-11-25 | $35.86 | $74.13 | 134,600 | — | — |
| 2025-11-24 | $35.38 | $73.14 | 213,700 | — | — |
| 2025-11-21 | $35.91 | $74.24 | 122,100 | — | — |
| 2025-11-20 | $35.26 | $72.89 | 86,200 | — | — |
| 2025-11-19 | $35.74 | $73.89 | 258,600 | — | — |
| 2025-11-18 | $36.02 | $74.46 | 90,900 | — | — |
| 2025-11-17 | $36.09 | $74.61 | 118,100 | — | — |
| 2025-11-14 | $36.33 | $75.11 | 78,700 | — | — |
| 2025-11-13 | $36.32 | $75.08 | 106,600 | — | — |
| 2025-11-12 | $36.89 | $76.26 | 254,200 | — | — |
| 2025-11-11 | $35.75 | $73.91 | 113,000 | — | — |
| 2025-11-10 | $35.78 | $73.97 | 215,900 | — | — |
| 2025-11-07 | $36.29 | $75.02 | 201,100 | — | — |
| 2025-11-06 | $35.63 | $73.66 | 165,600 | — | — |
| 2025-11-05 | $35.93 | $74.28 | 190,400 | — | — |
| 2025-11-04 | $35.51 | $73.41 | 413,900 | — | — |
| 2025-11-03 | $35.96 | $74.34 | 253,300 | — | — |
| 2025-10-31 | $36.03 | $74.48 | 241,100 | — | — |
| 2025-10-30 | $35.40 | $73.18 | 460,900 | — | — |
| 2025-10-29 | $35.84 | $74.09 | 1,258,700 | — | — |
| 2025-10-28 | $37.87 | $78.29 | 192,600 | — | — |
| 2025-10-27 | $37.46 | $77.44 | 386,300 | — | — |
| 2025-10-24 | $36.15 | $74.73 | 119,700 | — | — |
| 2025-10-23 | $36.26 | $74.96 | 151,700 | — | — |
| 2025-10-22 | $35.60 | $73.60 | 115,900 | — | — |
| 2025-10-21 | $35.73 | $73.86 | 149,400 | — | — |
| 2025-10-20 | $36.28 | $75.00 | 169,900 | — | — |
| 2025-10-17 | $35.50 | $73.39 | 185,700 | — | — |
| 2025-10-16 | $35.31 | $73.00 | 202,800 | — | — |
| 2025-10-15 | $36.35 | $75.15 | 197,800 | — | — |
| 2025-10-14 | $36.28 | $75.00 | 147,700 | — | — |
| 2025-10-13 | $36.40 | $75.25 | 88,400 | — | — |
| 2025-10-10 | $35.21 | $72.79 | 117,900 | — | — |
| 2025-10-09 | $36.04 | $74.51 | 194,600 | — | — |
| 2025-10-08 | $36.95 | $76.39 | 241,600 | — | — |
| 2025-10-07 | $36.10 | $74.63 | 184,500 | — | — |
| 2025-10-06 | $36.11 | $74.65 | 282,500 | — | — |
| 2025-10-03 | $36.11 | $74.65 | 272,100 | — | — |
| 2025-10-02 | $35.30 | $72.98 | 216,400 | — | — |
| 2025-10-01 | $35.36 | $73.10 | 239,700 | — | — |
| 2025-09-30 | $34.73 | $71.80 | 194,200 | — | — |
| 2025-09-29 | $34.52 | $71.36 | 148,200 | — | — |
| 2025-09-26 | $34.48 | $71.28 | 176,000 | — | — |
| 2025-09-25 | $34.71 | $71.76 | 120,800 | — | — |
| 2025-09-24 | $34.44 | $71.20 | 196,500 | — | — |
| 2025-09-23 | $34.13 | $70.56 | 135,000 | — | — |
| 2025-09-22 | $34.13 | $70.56 | 197,600 | — | — |
| 2025-09-19 | $35.19 | $72.75 | 344,300 | — | — |
| 2025-09-18 | $35.16 | $72.69 | 165,400 | — | — |
| 2025-09-17 | $35.45 | $73.29 | 187,200 | — | — |
| 2025-09-16 | $35.40 | $73.18 | 105,000 | — | — |
| 2025-09-15 | $34.79 | $71.92 | 109,200 | — | — |
| 2025-09-12 | $34.62 | $71.57 | 327,800 | — | — |
| 2025-09-11 | $34.99 | $72.33 | 133,200 | — | — |
| 2025-09-10 | $34.09 | $70.47 | 162,800 | — | — |
| 2025-09-09 | $33.59 | $69.44 | 97,900 | — | — |
| 2025-09-08 | $34.31 | $70.93 | 242,400 | — | — |
| 2025-09-05 | $34.58 | $71.49 | 137,800 | — | — |
| 2025-09-04 | $33.79 | $69.85 | 110,500 | — | — |
| 2025-09-03 | $33.77 | $69.81 | 168,700 | — | — |
| 2025-09-02 | $33.28 | $68.80 | 210,000 | — | — |
| 2025-08-29 | $33.16 | $68.55 | 177,200 | — | — |
| 2025-08-28 | $33.13 | $68.49 | 153,100 | — | — |
| 2025-08-27 | $32.51 | $67.21 | 255,000 | — | — |
| 2025-08-26 | $33.16 | $68.55 | 161,400 | — | — |
| 2025-08-25 | $33.52 | $69.30 | 151,900 | — | — |
| 2025-08-22 | $33.11 | $68.45 | 140,600 | — | — |
| 2025-08-21 | $32.31 | $66.79 | 121,200 | — | — |
| 2025-08-20 | $31.92 | $65.99 | 289,300 | — | — |
| 2025-08-19 | $32.40 | $66.98 | 372,000 | — | — |
| 2025-08-18 | $32.78 | $67.77 | 184,900 | — | — |
| 2025-08-15 | $32.45 | $67.08 | 208,100 | — | — |
| 2025-08-14 | $32.24 | $66.65 | 166,800 | — | — |
| 2025-08-13 | $33.11 | $68.45 | 202,300 | — | — |
| 2025-08-12 | $32.34 | $66.86 | 108,200 | — | — |
| 2025-08-11 | $31.76 | $65.66 | 149,700 | — | — |
| 2025-08-08 | $32.00 | $66.15 | 189,900 | — | — |
| 2025-08-07 | $31.26 | $64.62 | 155,500 | — | — |
| 2025-08-06 | $31.12 | $64.33 | 154,100 | — | — |
| 2025-08-05 | $30.99 | $64.07 | 185,000 | — | — |
| 2025-08-04 | $30.70 | $63.47 | 193,600 | — | — |
| 2025-08-01 | $31.95 | $66.05 | 212,000 | — | — |
| 2025-07-31 | $32.58 | $67.35 | 702,300 | — | — |
| 2025-07-30 | $32.65 | $67.50 | 594,200 | — | — |
| 2025-07-29 | $31.57 | $65.26 | 437,500 | — | — |
| 2025-07-28 | $31.75 | $65.64 | 261,100 | — | — |
| 2025-07-25 | $31.80 | $65.74 | 140,400 | — | — |
| 2025-07-24 | $31.43 | $64.98 | 221,400 | — | — |
| 2025-07-23 | $31.84 | $65.82 | 140,200 | — | — |
| 2025-07-22 | $31.64 | $65.41 | 137,200 | — | — |
| 2025-07-21 | $31.20 | $64.50 | 146,000 | — | — |
| 2025-07-18 | $30.36 | $62.76 | 79,700 | — | — |
| 2025-07-17 | $30.68 | $63.42 | 153,700 | — | — |
| 2025-07-16 | $30.88 | $63.84 | 165,900 | — | — |
| 2025-07-15 | $31.26 | $64.62 | 94,500 | — | — |
| 2025-07-14 | $31.38 | $64.87 | 336,200 | — | — |
| 2025-07-11 | $32.53 | $67.25 | 225,300 | — | — |
| 2025-07-10 | $32.24 | $66.65 | 232,900 | — | — |
| 2025-07-09 | $32.27 | $66.71 | 106,500 | — | — |
| 2025-07-08 | $32.35 | $66.88 | 263,400 | — | — |
| 2025-07-07 | $31.60 | $65.33 | 153,400 | — | — |
| 2025-07-03 | $32.08 | $66.32 | 148,200 | — | — |
| 2025-07-02 | $32.03 | $66.22 | 350,200 | — | — |
| 2025-07-01 | $30.48 | $63.01 | 134,500 | — | — |
| 2025-06-30 | $30.10 | $62.23 | 215,500 | — | — |
| 2025-06-27 | $30.75 | $63.57 | 394,300 | — | — |
| 2025-06-26 | $30.90 | $63.88 | 322,600 | — | — |
| 2025-06-25 | $29.81 | $61.63 | 219,100 | — | — |
| 2025-06-24 | $30.12 | $62.27 | 347,000 | — | — |
| 2025-06-23 | $29.53 | $61.05 | 242,500 | — | — |
| 2025-06-20 | $29.35 | $60.68 | 157,700 | — | — |
| 2025-06-18 | $30.13 | $62.29 | 332,400 | — | — |
| 2025-06-17 | $29.94 | $61.89 | 245,300 | — | — |
| 2025-06-16 | $29.86 | $61.73 | 131,500 | — | — |
| 2025-06-13 | $29.92 | $61.85 | 349,200 | — | — |
| 2025-06-12 | $28.99 | $59.93 | 80,100 | — | — |
| 2025-06-11 | $29.11 | $60.18 | 112,300 | — | — |
| 2025-06-10 | $29.56 | $61.11 | 153,200 | — | — |
| 2025-06-09 | $29.12 | $60.20 | 167,900 | — | — |
| 2025-06-06 | $28.87 | $59.68 | 204,800 | — | — |
| 2025-06-05 | $28.52 | $58.96 | 100,700 | — | — |
| 2025-06-04 | $28.34 | $58.59 | 103,500 | — | — |
| 2025-06-03 | $28.69 | $59.31 | 127,400 | — | — |
| 2025-06-02 | $28.83 | $59.60 | 289,000 | — | — |
| 2025-05-30 | $27.38 | $56.60 | 199,700 | — | — |
| 2025-05-29 | $27.96 | $57.80 | 82,900 | — | — |
| 2025-05-28 | $28.13 | $58.15 | 134,200 | — | — |
| 2025-05-27 | $28.28 | $58.46 | 88,300 | — | — |
| 2025-05-23 | $27.66 | $57.18 | 113,500 | — | — |
| 2025-05-22 | $27.75 | $57.37 | 111,500 | — | — |
| 2025-05-21 | $28.02 | $57.93 | 95,600 | — | — |
| 2025-05-20 | $28.40 | $58.71 | 170,900 | — | — |
| 2025-05-19 | $28.20 | $58.30 | 151,000 | — | — |
| 2025-05-16 | $28.07 | $58.03 | 168,800 | — | — |
| 2025-05-15 | $28.07 | $58.03 | 162,200 | — | — |
| 2025-05-14 | $28.27 | $58.44 | 102,900 | — | — |
| 2025-05-13 | $28.71 | $59.35 | 119,700 | — | — |
| 2025-05-12 | $28.71 | $59.35 | 242,600 | — | — |
| 2025-05-09 | $28.51 | $58.94 | 234,000 | — | — |
| 2025-05-08 | $29.06 | $56.35 | 321,600 | — | — |
| 2025-05-07 | $29.05 | $56.34 | 172,100 | — | — |
| 2025-05-06 | $29.39 | $56.99 | 225,600 | — | — |
| 2025-05-05 | $29.68 | $57.56 | 225,300 | — | — |
| 2025-05-02 | $30.14 | $58.45 | 233,400 | — | — |
| 2025-05-01 | $29.21 | $56.65 | 175,900 | — | — |
| 2025-04-30 | $28.86 | $55.97 | 353,800 | — | — |
| 2025-04-29 | $29.55 | $57.30 | 211,100 | — | — |
| 2025-04-28 | $29.21 | $56.65 | 116,800 | — | — |
| 2025-04-25 | $28.51 | $55.29 | 135,200 | — | — |
| 2025-04-24 | $29.14 | $56.51 | 154,700 | — | — |
| 2025-04-23 | $28.64 | $55.54 | 130,800 | — | — |
| 2025-04-22 | $27.70 | $53.72 | 198,100 | — | — |
| 2025-04-21 | $27.12 | $52.59 | 85,400 | — | — |
| 2025-04-17 | $27.37 | $53.08 | 110,900 | — | — |
| 2025-04-16 | $27.20 | $52.75 | 205,000 | — | — |
| 2025-04-15 | $26.83 | $52.03 | 102,500 | — | — |
| 2025-04-14 | $27.09 | $52.53 | 281,400 | — | — |
| 2025-04-11 | $26.52 | $51.43 | 174,500 | — | — |
| 2025-04-10 | $25.83 | $50.09 | 289,200 | — | — |
| 2025-04-09 | $26.42 | $51.24 | 394,100 | — | — |
| 2025-04-08 | $24.63 | $47.76 | 517,300 | — | — |
| 2025-04-07 | $26.50 | $51.39 | 437,200 | — | — |
| 2025-04-04 | $28.20 | $54.69 | 357,200 | — | — |
| 2025-04-03 | $29.69 | $57.58 | 341,000 | — | — |
| 2025-04-02 | $31.28 | $60.66 | 200,300 | — | — |
| 2025-04-01 | $30.89 | $59.90 | 109,700 | — | — |
| 2025-03-31 | $31.16 | $60.43 | 149,200 | — | — |
| 2025-03-28 | $31.10 | $60.31 | 137,200 | — | — |
| 2025-03-27 | $31.76 | $61.59 | 88,200 | — | — |
| 2025-03-26 | $31.73 | $61.53 | 120,400 | — | — |
| 2025-03-25 | $32.11 | $62.27 | 118,700 | — | — |
| 2025-03-24 | $31.50 | $61.09 | 285,900 | — | — |
| 2025-03-21 | $31.61 | $61.30 | 1,001,500 | — | — |
| 2025-03-20 | $32.50 | $63.03 | 317,600 | — | — |
| 2025-03-19 | $32.97 | $63.94 | 159,500 | — | — |
| 2025-03-18 | $33.05 | $64.09 | 169,700 | — | — |
| 2025-03-17 | $33.00 | $64.00 | 192,800 | — | — |
| 2025-03-14 | $32.93 | $63.86 | 169,400 | — | — |
| 2025-03-13 | $32.27 | $62.58 | 217,800 | — | — |
| 2025-03-12 | $31.93 | $61.92 | 373,900 | — | — |
| 2025-03-11 | $31.83 | $61.73 | 315,100 | — | — |
| 2025-03-10 | $31.56 | $61.20 | 309,600 | — | — |
| 2025-03-07 | $31.36 | $60.81 | 188,800 | — | — |
| 2025-03-06 | $30.83 | $59.79 | 211,300 | — | — |
| 2025-03-05 | $30.11 | $58.39 | 244,300 | — | — |
| 2025-03-04 | $28.68 | $55.62 | 234,400 | — | — |
| 2025-03-03 | $28.94 | $56.12 | 397,300 | — | — |
| 2025-02-28 | $28.89 | $56.02 | 459,700 | — | — |
| 2025-02-27 | $29.10 | $56.43 | 291,300 | — | — |
| 2025-02-26 | $29.53 | $57.27 | 245,700 | — | — |
| 2025-02-25 | $29.26 | $56.74 | 663,600 | — | — |
| 2025-02-24 | $29.71 | $57.62 | 202,700 | — | — |
| 2025-02-21 | $29.39 | $56.99 | 290,100 | — | — |
| 2025-02-20 | $29.79 | $57.77 | 358,300 | — | — |
| 2025-02-19 | $30.11 | $58.39 | 438,900 | — | — |
| 2025-02-18 | $31.37 | $60.83 | 265,700 | — | — |
| 2025-02-14 | $30.32 | $58.80 | 231,600 | — | — |
| 2025-02-13 | $29.61 | $57.42 | 662,200 | — | — |
| 2025-02-12 | $29.84 | $57.87 | 172,100 | — | — |
| 2025-02-11 | $29.82 | $57.83 | 216,100 | — | — |
| 2025-02-10 | $30.65 | $59.44 | 221,800 | — | — |
| 2025-02-07 | $29.93 | $58.04 | 180,300 | — | — |
| 2025-02-06 | $30.24 | $58.64 | 269,100 | — | — |
| 2025-02-05 | $29.48 | $57.17 | 387,300 | — | — |
| 2025-02-04 | $30.44 | $59.03 | 181,100 | — | — |
| 2025-02-03 | $30.72 | $59.57 | 755,100 | — | — |
| 2025-01-31 | $30.00 | $58.18 | 160,800 | — | — |
| 2025-01-30 | $30.34 | $58.84 | 159,300 | — | — |
| 2025-01-29 | $30.00 | $58.18 | 403,600 | — | — |
| 2025-01-28 | $29.13 | $56.49 | 211,000 | — | — |
| 2025-01-27 | $29.04 | $56.32 | 168,000 | — | — |
| 2025-01-24 | $29.38 | $56.98 | 168,800 | — | — |
| 2025-01-23 | $29.03 | $56.30 | 270,100 | — | — |
| 2025-01-22 | $28.53 | $55.33 | 223,500 | — | — |
| 2025-01-21 | $28.77 | $55.79 | 188,800 | — | — |
| 2025-01-17 | $28.93 | $56.10 | 161,800 | — | — |
| 2025-01-16 | $29.00 | $56.24 | 232,800 | — | — |
| 2025-01-15 | $29.28 | $56.78 | 121,600 | — | — |
| 2025-01-14 | $28.73 | $55.71 | 189,100 | — | — |
| 2025-01-13 | $29.09 | $56.41 | 115,800 | — | — |
| 2025-01-10 | $28.55 | $55.37 | 168,800 | — | — |
| 2025-01-08 | $28.98 | $56.20 | 207,300 | — | — |
| 2025-01-07 | $29.40 | $57.01 | 100,100 | — | — |
| 2025-01-06 | $29.77 | $57.73 | 283,700 | — | — |
| 2025-01-03 | $29.16 | $56.55 | 178,000 | — | — |
| 2025-01-02 | $29.29 | $56.80 | 155,900 | — | — |