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
- 2004-02-25 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 | $40.90 | $210.02 | 175,800 | — | — |
| 2025-12-30 | $40.69 | $208.94 | 121,300 | — | — |
| 2025-12-29 | $40.41 | $207.50 | 180,900 | — | — |
| 2025-12-26 | $40.88 | $209.92 | 107,900 | — | — |
| 2025-12-24 | $41.19 | $211.51 | 111,300 | — | — |
| 2025-12-23 | $42.02 | $213.33 | 119,800 | — | — |
| 2025-12-22 | $41.53 | $210.84 | 117,800 | — | — |
| 2025-12-19 | $40.72 | $206.73 | 122,500 | — | — |
| 2025-12-18 | $41.04 | $208.36 | 92,800 | — | — |
| 2025-12-17 | $41.03 | $208.31 | 98,300 | — | — |
| 2025-12-16 | $41.32 | $209.78 | 150,800 | — | — |
| 2025-12-15 | $41.51 | $210.74 | 124,600 | — | — |
| 2025-12-12 | $41.75 | $211.96 | 119,000 | — | — |
| 2025-12-11 | $42.01 | $213.28 | 102,100 | — | — |
| 2025-12-10 | $42.25 | $214.50 | 147,900 | — | — |
| 2025-12-09 | $42.53 | $215.92 | 144,200 | — | — |
| 2025-12-08 | $42.63 | $216.43 | 144,000 | — | — |
| 2025-12-05 | $43.10 | $218.81 | 121,200 | — | — |
| 2025-12-04 | $42.92 | $217.90 | 135,000 | — | — |
| 2025-12-03 | $43.27 | $219.68 | 137,600 | — | — |
| 2025-12-02 | $43.22 | $219.42 | 121,600 | — | — |
| 2025-12-01 | $43.98 | $223.28 | 107,800 | — | — |
| 2025-11-28 | $44.09 | $223.84 | 112,300 | — | — |
| 2025-11-26 | $43.39 | $220.29 | 101,300 | — | — |
| 2025-11-25 | $42.96 | $218.10 | 122,300 | — | — |
| 2025-11-24 | $43.21 | $219.37 | 105,700 | — | — |
| 2025-11-21 | $43.45 | $220.59 | 111,600 | — | — |
| 2025-11-20 | $44.07 | $221.33 | 138,900 | — | — |
| 2025-11-19 | $44.18 | $221.88 | 123,600 | — | — |
| 2025-11-18 | $44.24 | $222.18 | 102,600 | — | — |
| 2025-11-17 | $44.02 | $221.08 | 98,400 | — | — |
| 2025-11-14 | $44.39 | $222.93 | 115,200 | — | — |
| 2025-11-13 | $44.12 | $221.58 | 110,600 | — | — |
| 2025-11-12 | $44.36 | $222.78 | 200,500 | — | — |
| 2025-11-11 | $43.37 | $217.81 | 123,900 | — | — |
| 2025-11-10 | $43.38 | $217.86 | 106,400 | — | — |
| 2025-11-07 | $42.82 | $215.05 | 55,100 | — | — |
| 2025-11-06 | $43.13 | $216.61 | 63,100 | — | — |
| 2025-11-05 | $43.41 | $218.01 | 98,600 | — | — |
| 2025-11-04 | $43.53 | $218.62 | 59,800 | — | — |
| 2025-11-03 | $44.25 | $222.23 | 70,600 | — | — |
| 2025-10-31 | $43.41 | $218.01 | 70,800 | — | — |
| 2025-10-30 | $42.85 | $215.20 | 95,700 | — | — |
| 2025-10-29 | $42.11 | $211.48 | 65,900 | — | — |
| 2025-10-28 | $42.50 | $213.44 | 49,900 | — | — |
| 2025-10-27 | $42.55 | $213.69 | 62,600 | — | — |
| 2025-10-24 | $42.41 | $212.99 | 54,900 | — | — |
| 2025-10-23 | $42.58 | $212.01 | 152,200 | — | — |
| 2025-10-22 | $42.14 | $209.82 | 87,900 | — | — |
| 2025-10-21 | $41.90 | $208.63 | 71,400 | — | — |
| 2025-10-20 | $42.13 | $209.77 | 105,700 | — | — |
| 2025-10-17 | $42.11 | $209.67 | 54,100 | — | — |
| 2025-10-16 | $42.40 | $211.12 | 58,000 | — | — |
| 2025-10-15 | $42.77 | $212.96 | 52,900 | — | — |
| 2025-10-14 | $42.52 | $211.71 | 44,200 | — | — |
| 2025-10-13 | $42.75 | $212.86 | 45,700 | — | — |
| 2025-10-10 | $42.31 | $210.67 | 65,800 | — | — |
| 2025-10-09 | $43.68 | $217.49 | 48,900 | — | — |
| 2025-10-08 | $43.75 | $217.84 | 56,300 | — | — |
| 2025-10-07 | $43.47 | $216.44 | 32,100 | — | — |
| 2025-10-06 | $43.51 | $216.64 | 36,900 | — | — |
| 2025-10-03 | $43.39 | $216.04 | 53,900 | — | — |
| 2025-10-02 | $42.94 | $213.80 | 60,400 | — | — |
| 2025-10-01 | $43.29 | $215.55 | 46,000 | — | — |
| 2025-09-30 | $43.09 | $214.55 | 44,300 | — | — |
| 2025-09-29 | $43.08 | $214.50 | 67,700 | — | — |
| 2025-09-26 | $43.10 | $214.60 | 36,400 | — | — |
| 2025-09-25 | $42.81 | $213.16 | 93,900 | — | — |
| 2025-09-24 | $42.60 | $212.11 | 72,400 | — | — |
| 2025-09-23 | $42.22 | $210.22 | 71,700 | — | — |
| 2025-09-22 | $42.51 | $209.85 | 76,200 | — | — |
| 2025-09-19 | $42.28 | $208.71 | 62,800 | — | — |
| 2025-09-18 | $42.45 | $209.55 | 59,600 | — | — |
| 2025-09-17 | $42.13 | $207.97 | 48,100 | — | — |
| 2025-09-16 | $42.32 | $208.91 | 51,600 | — | — |
| 2025-09-15 | $42.54 | $209.99 | 70,800 | — | — |
| 2025-09-12 | $42.40 | $209.30 | 27,700 | — | — |
| 2025-09-11 | $42.51 | $209.85 | 56,000 | — | — |
| 2025-09-10 | $42.71 | $210.83 | 88,100 | — | — |
| 2025-09-09 | $42.33 | $208.96 | 64,500 | — | — |
| 2025-09-08 | $42.47 | $209.65 | 58,000 | — | — |
| 2025-09-05 | $42.71 | $210.83 | 54,600 | — | — |
| 2025-09-04 | $42.76 | $211.08 | 62,200 | — | — |
| 2025-09-03 | $42.70 | $210.78 | 66,000 | — | — |
| 2025-09-02 | $42.36 | $209.11 | 63,600 | — | — |
| 2025-08-29 | $42.63 | $210.44 | 62,300 | — | — |
| 2025-08-28 | $42.79 | $211.23 | 62,300 | — | — |
| 2025-08-27 | $42.96 | $212.07 | 32,400 | — | — |
| 2025-08-26 | $42.92 | $211.87 | 38,100 | — | — |
| 2025-08-25 | $42.94 | $211.97 | 57,500 | — | — |
| 2025-08-22 | $42.82 | $211.38 | 59,100 | — | — |
| 2025-08-21 | $42.96 | $210.27 | 59,800 | — | — |
| 2025-08-20 | $43.03 | $210.61 | 92,500 | — | — |
| 2025-08-19 | $43.03 | $210.61 | 106,700 | — | — |
| 2025-08-18 | $43.10 | $210.95 | 45,000 | — | — |
| 2025-08-15 | $43.19 | $211.39 | 50,200 | — | — |
| 2025-08-14 | $43.31 | $211.98 | 31,800 | — | — |
| 2025-08-13 | $43.10 | $210.95 | 104,800 | — | — |
| 2025-08-12 | $43.08 | $210.85 | 41,900 | — | — |
| 2025-08-11 | $43.01 | $210.51 | 83,000 | — | — |
| 2025-08-08 | $43.82 | $214.47 | 59,900 | — | — |
| 2025-08-07 | $43.34 | $212.12 | 92,300 | — | — |
| 2025-08-06 | $43.34 | $212.12 | 58,400 | — | — |
| 2025-08-05 | $43.31 | $211.98 | 52,000 | — | — |
| 2025-08-04 | $43.56 | $213.20 | 66,000 | — | — |
| 2025-08-01 | $43.30 | $211.93 | 58,500 | — | — |
| 2025-07-31 | $43.34 | $212.12 | 68,800 | — | — |
| 2025-07-30 | $43.21 | $211.49 | 90,600 | — | — |
| 2025-07-29 | $42.78 | $209.38 | 77,200 | — | — |
| 2025-07-28 | $42.55 | $208.26 | 83,400 | — | — |
| 2025-07-25 | $42.28 | $206.94 | 60,500 | — | — |
| 2025-07-24 | $42.20 | $206.55 | 58,800 | — | — |
| 2025-07-23 | $42.85 | $207.94 | 62,400 | — | — |
| 2025-07-22 | $43.04 | $208.86 | 79,300 | — | — |
| 2025-07-21 | $42.82 | $207.79 | 61,700 | — | — |
| 2025-07-18 | $42.97 | $208.52 | 104,400 | — | — |
| 2025-07-17 | $42.73 | $207.36 | 91,700 | — | — |
| 2025-07-16 | $43.11 | $209.20 | 88,900 | — | — |
| 2025-07-15 | $43.31 | $210.17 | 108,700 | — | — |
| 2025-07-14 | $43.45 | $210.85 | 123,200 | — | — |
| 2025-07-11 | $43.01 | $208.72 | 52,900 | — | — |
| 2025-07-10 | $42.85 | $207.94 | 56,800 | — | — |
| 2025-07-09 | $42.95 | $208.43 | 103,700 | — | — |
| 2025-07-08 | $43.44 | $210.80 | 62,000 | — | — |
| 2025-07-07 | $42.98 | $208.57 | 108,300 | — | — |
| 2025-07-03 | $43.50 | $211.09 | 59,500 | — | — |
| 2025-07-02 | $43.60 | $211.58 | 77,200 | — | — |
| 2025-07-01 | $43.51 | $211.14 | 106,100 | — | — |
| 2025-06-30 | $43.89 | $212.99 | 270,600 | — | — |
| 2025-06-27 | $42.83 | $207.84 | 43,500 | — | — |
| 2025-06-26 | $42.52 | $206.34 | 40,600 | — | — |
| 2025-06-25 | $42.15 | $204.54 | 46,900 | — | — |
| 2025-06-24 | $42.32 | $205.37 | 52,400 | — | — |
| 2025-06-23 | $42.06 | $204.11 | 61,300 | — | — |
| 2025-06-20 | $42.58 | $204.86 | 79,000 | — | — |
| 2025-06-18 | $42.34 | $203.70 | 49,600 | — | — |
| 2025-06-17 | $42.03 | $202.21 | 70,100 | — | — |
| 2025-06-16 | $42.33 | $203.66 | 62,500 | — | — |
| 2025-06-13 | $42.69 | $205.39 | 61,400 | — | — |
| 2025-06-12 | $42.75 | $205.68 | 39,800 | — | — |
| 2025-06-11 | $42.36 | $203.80 | 49,400 | — | — |
| 2025-06-10 | $41.53 | $199.81 | 50,400 | — | — |
| 2025-06-09 | $41.24 | $198.41 | 60,000 | — | — |
| 2025-06-06 | $41.61 | $200.19 | 46,100 | — | — |
| 2025-06-05 | $41.18 | $198.12 | 27,900 | — | — |
| 2025-06-04 | $41.23 | $198.36 | 45,100 | — | — |
| 2025-06-03 | $41.45 | $199.42 | 53,700 | — | — |
| 2025-06-02 | $41.04 | $197.45 | 53,500 | — | — |
| 2025-05-30 | $40.50 | $194.85 | 58,100 | — | — |
| 2025-05-29 | $40.43 | $194.51 | 74,300 | — | — |
| 2025-05-28 | $40.44 | $194.56 | 51,700 | — | — |
| 2025-05-27 | $40.85 | $196.54 | 57,300 | — | — |
| 2025-05-23 | $40.54 | $195.04 | 57,200 | — | — |
| 2025-05-22 | $40.45 | $192.85 | 51,300 | — | — |
| 2025-05-21 | $40.79 | $194.48 | 69,100 | — | — |
| 2025-05-20 | $41.52 | $197.96 | 63,000 | — | — |
| 2025-05-19 | $41.32 | $197.00 | 42,500 | — | — |
| 2025-05-16 | $41.45 | $197.62 | 45,000 | — | — |
| 2025-05-15 | $41.06 | $195.76 | 65,800 | — | — |
| 2025-05-14 | $40.95 | $195.24 | 41,900 | — | — |
| 2025-05-13 | $41.17 | $196.29 | 121,700 | — | — |
| 2025-05-12 | $40.45 | $192.85 | 106,900 | — | — |
| 2025-05-09 | $40.12 | $191.28 | 29,900 | — | — |
| 2025-05-08 | $39.85 | $189.99 | 46,700 | — | — |
| 2025-05-07 | $39.68 | $189.18 | 53,300 | — | — |
| 2025-05-06 | $39.35 | $187.61 | 46,300 | — | — |
| 2025-05-05 | $39.58 | $188.71 | 59,000 | — | — |
| 2025-05-02 | $40.12 | $191.28 | 51,600 | — | — |
| 2025-05-01 | $39.70 | $189.28 | 74,500 | — | — |
| 2025-04-30 | $39.77 | $189.61 | 84,400 | — | — |
| 2025-04-29 | $40.17 | $191.52 | 60,800 | — | — |
| 2025-04-28 | $39.98 | $190.61 | 46,100 | — | — |
| 2025-04-25 | $39.50 | $188.33 | 35,200 | — | — |
| 2025-04-24 | $39.46 | $188.13 | 56,700 | — | — |
| 2025-04-23 | $38.26 | $182.41 | 132,100 | — | — |
| 2025-04-22 | $38.96 | $184.01 | 63,600 | — | — |
| 2025-04-21 | $37.87 | $178.86 | 89,000 | — | — |
| 2025-04-17 | $39.57 | $186.89 | 79,800 | — | — |
| 2025-04-16 | $39.04 | $184.39 | 63,100 | — | — |
| 2025-04-15 | $39.16 | $184.96 | 58,700 | — | — |
| 2025-04-14 | $38.39 | $181.32 | 72,900 | — | — |
| 2025-04-11 | $37.04 | $174.94 | 95,000 | — | — |
| 2025-04-10 | $36.58 | $172.77 | 97,800 | — | — |
| 2025-04-09 | $37.74 | $178.25 | 250,400 | — | — |
| 2025-04-08 | $35.42 | $167.29 | 114,500 | — | — |
| 2025-04-07 | $36.25 | $171.21 | 317,600 | — | — |
| 2025-04-04 | $37.81 | $178.58 | 220,800 | — | — |
| 2025-04-03 | $42.00 | $198.37 | 89,500 | — | — |
| 2025-04-02 | $43.60 | $205.93 | 67,100 | — | — |
| 2025-04-01 | $43.47 | $205.31 | 38,500 | — | — |
| 2025-03-31 | $43.05 | $203.33 | 60,900 | — | — |
| 2025-03-28 | $43.22 | $204.13 | 59,500 | — | — |
| 2025-03-27 | $43.50 | $205.45 | 43,200 | — | — |
| 2025-03-26 | $44.04 | $208.00 | 60,700 | — | — |
| 2025-03-25 | $44.40 | $209.70 | 60,000 | — | — |
| 2025-03-24 | $43.80 | $206.87 | 53,600 | — | — |
| 2025-03-21 | $43.80 | $205.15 | 59,100 | — | — |
| 2025-03-20 | $44.20 | $207.02 | 41,300 | — | — |
| 2025-03-19 | $43.70 | $204.68 | 107,100 | — | — |
| 2025-03-18 | $43.50 | $203.74 | 72,600 | — | — |
| 2025-03-17 | $43.56 | $204.02 | 129,200 | — | — |
| 2025-03-14 | $42.59 | $199.48 | 83,600 | — | — |
| 2025-03-13 | $41.25 | $193.20 | 48,500 | — | — |
| 2025-03-12 | $41.40 | $193.91 | 52,800 | — | — |
| 2025-03-11 | $40.63 | $190.30 | 85,400 | — | — |
| 2025-03-10 | $40.55 | $189.92 | 87,800 | — | — |
| 2025-03-07 | $41.11 | $192.55 | 83,800 | — | — |
| 2025-03-06 | $40.88 | $191.47 | 144,400 | — | — |
| 2025-03-05 | $42.09 | $197.14 | 78,000 | — | — |
| 2025-03-04 | $42.13 | $197.32 | 122,500 | — | — |
| 2025-03-03 | $43.20 | $202.34 | 473,100 | — | — |
| 2025-02-28 | $43.34 | $202.99 | 108,100 | — | — |
| 2025-02-27 | $43.00 | $201.40 | 44,900 | — | — |
| 2025-02-26 | $43.55 | $203.98 | 56,400 | — | — |
| 2025-02-25 | $43.53 | $203.88 | 91,900 | — | — |
| 2025-02-24 | $44.59 | $208.85 | 86,100 | — | — |
| 2025-02-21 | $44.99 | $210.72 | 110,300 | — | — |
| 2025-02-20 | $45.61 | $211.91 | 110,700 | — | — |
| 2025-02-19 | $46.02 | $213.82 | 111,400 | — | — |
| 2025-02-18 | $46.10 | $214.19 | 53,200 | — | — |
| 2025-02-14 | $45.45 | $211.17 | 82,000 | — | — |
| 2025-02-13 | $44.90 | $208.62 | 48,700 | — | — |
| 2025-02-12 | $44.14 | $205.08 | 69,600 | — | — |
| 2025-02-11 | $44.44 | $206.48 | 159,500 | — | — |
| 2025-02-10 | $45.21 | $210.06 | 442,200 | — | — |
| 2025-02-07 | $45.08 | $209.45 | 90,300 | — | — |
| 2025-02-06 | $45.44 | $211.12 | 72,100 | — | — |
| 2025-02-05 | $46.26 | $214.93 | 62,300 | — | — |
| 2025-02-04 | $45.72 | $212.43 | 66,600 | — | — |
| 2025-02-03 | $45.51 | $211.45 | 67,500 | — | — |
| 2025-01-31 | $45.08 | $209.45 | 99,800 | — | — |
| 2025-01-30 | $45.33 | $210.61 | 105,600 | — | — |
| 2025-01-29 | $44.65 | $207.45 | 107,300 | — | — |
| 2025-01-28 | $44.51 | $206.80 | 133,500 | — | — |
| 2025-01-27 | $44.35 | $206.06 | 226,600 | — | — |
| 2025-01-24 | $47.39 | $220.18 | 53,800 | — | — |
| 2025-01-23 | $47.48 | $218.91 | 91,400 | — | — |
| 2025-01-22 | $47.70 | $219.92 | 138,700 | — | — |
| 2025-01-21 | $48.43 | $223.29 | 136,600 | — | — |
| 2025-01-17 | $46.96 | $216.51 | 216,900 | — | — |
| 2025-01-16 | $46.81 | $215.82 | 103,600 | — | — |
| 2025-01-15 | $45.25 | $208.63 | 145,400 | — | — |
| 2025-01-14 | $45.03 | $207.61 | 140,700 | — | — |
| 2025-01-13 | $44.43 | $204.84 | 125,800 | — | — |
| 2025-01-10 | $43.86 | $202.22 | 146,200 | — | — |
| 2025-01-08 | $43.91 | $202.45 | 122,500 | — | — |
| 2025-01-07 | $43.63 | $201.16 | 137,800 | — | — |
| 2025-01-06 | $43.93 | $202.54 | 204,300 | — | — |
| 2025-01-03 | $43.08 | $198.62 | 103,600 | — | — |
| 2025-01-02 | $42.03 | $193.78 | 193,800 | — | — |