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
- 1997-02-04 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 | $36.01 | $36.01 | 384,300 | — | — |
| 2025-12-30 | $36.73 | $36.73 | 314,600 | — | — |
| 2025-12-29 | $37.59 | $37.59 | 456,200 | — | — |
| 2025-12-26 | $37.66 | $37.66 | 537,200 | — | — |
| 2025-12-24 | $37.56 | $37.56 | 161,300 | — | — |
| 2025-12-23 | $37.38 | $37.38 | 536,300 | — | — |
| 2025-12-22 | $37.37 | $37.37 | 676,100 | — | — |
| 2025-12-19 | $36.05 | $36.05 | 1,327,300 | — | — |
| 2025-12-18 | $36.16 | $36.16 | 657,300 | — | — |
| 2025-12-17 | $36.40 | $36.40 | 538,200 | — | — |
| 2025-12-16 | $35.50 | $35.50 | 764,500 | — | — |
| 2025-12-15 | $36.49 | $36.49 | 463,700 | — | — |
| 2025-12-12 | $36.54 | $36.54 | 440,600 | — | — |
| 2025-12-11 | $37.39 | $37.39 | 424,200 | — | — |
| 2025-12-10 | $37.64 | $37.64 | 545,600 | — | — |
| 2025-12-09 | $38.38 | $38.38 | 1,045,400 | — | — |
| 2025-12-08 | $37.30 | $37.30 | 1,028,600 | — | — |
| 2025-12-05 | $36.23 | $36.23 | 351,300 | — | — |
| 2025-12-04 | $36.79 | $36.79 | 489,000 | — | — |
| 2025-12-03 | $37.39 | $37.39 | 767,200 | — | — |
| 2025-12-02 | $37.65 | $37.65 | 653,500 | — | — |
| 2025-12-01 | $38.82 | $38.82 | 422,000 | — | — |
| 2025-11-28 | $40.25 | $40.25 | 183,900 | — | — |
| 2025-11-26 | $40.37 | $40.37 | 664,500 | — | — |
| 2025-11-25 | $42.54 | $42.54 | 1,049,000 | — | — |
| 2025-11-24 | $38.88 | $38.88 | 1,165,300 | — | — |
| 2025-11-21 | $39.58 | $39.58 | 702,000 | — | — |
| 2025-11-20 | $37.85 | $37.85 | 402,900 | — | — |
| 2025-11-19 | $38.95 | $38.95 | 447,300 | — | — |
| 2025-11-18 | $39.03 | $39.03 | 361,400 | — | — |
| 2025-11-17 | $39.43 | $39.43 | 380,700 | — | — |
| 2025-11-14 | $39.86 | $39.86 | 424,000 | — | — |
| 2025-11-13 | $39.84 | $39.84 | 435,300 | — | — |
| 2025-11-12 | $40.44 | $40.44 | 647,000 | — | — |
| 2025-11-11 | $41.05 | $41.05 | 649,400 | — | — |
| 2025-11-10 | $38.99 | $38.99 | 465,600 | — | — |
| 2025-11-07 | $38.94 | $38.94 | 815,800 | — | — |
| 2025-11-06 | $38.75 | $38.75 | 1,892,100 | — | — |
| 2025-11-05 | $37.20 | $37.20 | 1,304,500 | — | — |
| 2025-11-04 | $36.25 | $36.25 | 611,000 | — | — |
| 2025-11-03 | $36.71 | $36.71 | 677,700 | — | — |
| 2025-10-31 | $35.06 | $35.06 | 635,000 | — | — |
| 2025-10-30 | $34.53 | $34.53 | 595,200 | — | — |
| 2025-10-29 | $34.88 | $34.88 | 628,600 | — | — |
| 2025-10-28 | $36.83 | $36.83 | 343,500 | — | — |
| 2025-10-27 | $36.47 | $36.47 | 421,900 | — | — |
| 2025-10-24 | $36.32 | $36.32 | 350,400 | — | — |
| 2025-10-23 | $35.99 | $35.99 | 499,100 | — | — |
| 2025-10-22 | $36.43 | $36.43 | 599,400 | — | — |
| 2025-10-21 | $36.45 | $36.45 | 415,700 | — | — |
| 2025-10-20 | $36.02 | $36.02 | 411,100 | — | — |
| 2025-10-17 | $35.32 | $35.32 | 582,600 | — | — |
| 2025-10-16 | $34.75 | $34.75 | 940,300 | — | — |
| 2025-10-15 | $33.59 | $33.59 | 1,075,200 | — | — |
| 2025-10-14 | $34.64 | $34.64 | 884,900 | — | — |
| 2025-10-13 | $33.49 | $33.49 | 657,500 | — | — |
| 2025-10-10 | $31.85 | $31.85 | 553,300 | — | — |
| 2025-10-09 | $32.77 | $32.77 | 589,600 | — | — |
| 2025-10-08 | $34.13 | $34.13 | 384,500 | — | — |
| 2025-10-07 | $33.11 | $33.11 | 497,300 | — | — |
| 2025-10-06 | $33.74 | $33.74 | 507,000 | — | — |
| 2025-10-03 | $32.44 | $32.44 | 485,000 | — | — |
| 2025-10-02 | $31.52 | $31.52 | 463,300 | — | — |
| 2025-10-01 | $30.91 | $30.91 | 702,000 | — | — |
| 2025-09-30 | $31.47 | $31.47 | 491,100 | — | — |
| 2025-09-29 | $31.79 | $31.79 | 1,212,200 | — | — |
| 2025-09-26 | $30.23 | $30.23 | 881,100 | — | — |
| 2025-09-25 | $29.84 | $29.84 | 548,400 | — | — |
| 2025-09-24 | $30.25 | $30.25 | 495,200 | — | — |
| 2025-09-23 | $31.21 | $31.21 | 797,700 | — | — |
| 2025-09-22 | $31.81 | $31.81 | 940,300 | — | — |
| 2025-09-19 | $31.68 | $31.68 | 1,575,700 | — | — |
| 2025-09-18 | $31.85 | $31.85 | 1,025,600 | — | — |
| 2025-09-17 | $30.02 | $30.02 | 1,683,600 | — | — |
| 2025-09-16 | $33.23 | $33.23 | 1,134,600 | — | — |
| 2025-09-15 | $31.42 | $31.42 | 1,222,100 | — | — |
| 2025-09-12 | $32.18 | $32.18 | 818,600 | — | — |
| 2025-09-11 | $33.53 | $33.53 | 1,839,100 | — | — |
| 2025-09-10 | $31.31 | $31.31 | 969,900 | — | — |
| 2025-09-09 | $32.54 | $32.54 | 812,000 | — | — |
| 2025-09-08 | $33.22 | $33.22 | 579,800 | — | — |
| 2025-09-05 | $34.05 | $34.05 | 653,100 | — | — |
| 2025-09-04 | $33.67 | $33.67 | 1,129,800 | — | — |
| 2025-09-03 | $33.55 | $33.55 | 882,300 | — | — |
| 2025-09-02 | $34.60 | $34.60 | 549,200 | — | — |
| 2025-08-29 | $36.36 | $36.36 | 331,100 | — | — |
| 2025-08-28 | $35.89 | $35.89 | 379,500 | — | — |
| 2025-08-27 | $35.89 | $35.89 | 701,800 | — | — |
| 2025-08-26 | $36.45 | $36.45 | 828,900 | — | — |
| 2025-08-25 | $35.79 | $35.79 | 369,200 | — | — |
| 2025-08-22 | $37.03 | $37.03 | 758,600 | — | — |
| 2025-08-21 | $35.44 | $35.44 | 670,600 | — | — |
| 2025-08-20 | $35.36 | $35.36 | 270,000 | — | — |
| 2025-08-19 | $36.17 | $36.17 | 245,100 | — | — |
| 2025-08-18 | $36.32 | $36.32 | 600,400 | — | — |
| 2025-08-15 | $36.28 | $36.28 | 654,700 | — | — |
| 2025-08-14 | $35.77 | $35.77 | 442,800 | — | — |
| 2025-08-13 | $37.93 | $37.93 | 618,200 | — | — |
| 2025-08-12 | $36.54 | $36.54 | 468,600 | — | — |
| 2025-08-11 | $35.43 | $35.43 | 523,900 | — | — |
| 2025-08-08 | $36.24 | $36.24 | 450,000 | — | — |
| 2025-08-07 | $36.15 | $36.15 | 556,200 | — | — |
| 2025-08-06 | $36.29 | $36.29 | 569,600 | — | — |
| 2025-08-05 | $36.82 | $36.82 | 489,400 | — | — |
| 2025-08-04 | $37.58 | $37.58 | 692,300 | — | — |
| 2025-08-01 | $35.63 | $35.63 | 962,800 | — | — |
| 2025-07-31 | $34.94 | $34.94 | 1,876,300 | — | — |
| 2025-07-30 | $40.66 | $40.66 | 620,200 | — | — |
| 2025-07-29 | $39.86 | $39.86 | 534,300 | — | — |
| 2025-07-28 | $41.45 | $41.45 | 500,400 | — | — |
| 2025-07-25 | $40.12 | $40.12 | 345,100 | — | — |
| 2025-07-24 | $39.72 | $39.72 | 411,700 | — | — |
| 2025-07-23 | $40.35 | $40.35 | 791,800 | — | — |
| 2025-07-22 | $37.98 | $37.98 | 556,600 | — | — |
| 2025-07-21 | $35.46 | $35.46 | 610,500 | — | — |
| 2025-07-18 | $35.34 | $35.34 | 545,100 | — | — |
| 2025-07-17 | $36.26 | $36.26 | 616,300 | — | — |
| 2025-07-16 | $37.12 | $37.12 | 964,300 | — | — |
| 2025-07-15 | $37.10 | $37.10 | 645,700 | — | — |
| 2025-07-14 | $39.82 | $39.82 | 495,900 | — | — |
| 2025-07-11 | $39.93 | $39.93 | 309,800 | — | — |
| 2025-07-10 | $41.23 | $41.23 | 595,300 | — | — |
| 2025-07-09 | $41.50 | $41.50 | 413,400 | — | — |
| 2025-07-08 | $40.17 | $40.17 | 688,000 | — | — |
| 2025-07-07 | $39.41 | $39.41 | 486,100 | — | — |
| 2025-07-03 | $41.74 | $41.74 | 161,600 | — | — |
| 2025-07-02 | $41.46 | $41.46 | 405,400 | — | — |
| 2025-07-01 | $41.60 | $41.60 | 450,000 | — | — |
| 2025-06-30 | $42.55 | $42.55 | 684,900 | — | — |
| 2025-06-27 | $41.73 | $41.73 | 1,134,900 | — | — |
| 2025-06-26 | $41.66 | $41.66 | 467,300 | — | — |
| 2025-06-25 | $41.88 | $41.88 | 356,900 | — | — |
| 2025-06-24 | $43.34 | $43.34 | 419,100 | — | — |
| 2025-06-23 | $41.80 | $41.80 | 360,900 | — | — |
| 2025-06-20 | $42.02 | $42.02 | 610,200 | — | — |
| 2025-06-18 | $41.78 | $41.78 | 404,500 | — | — |
| 2025-06-17 | $41.50 | $41.50 | 447,400 | — | — |
| 2025-06-16 | $41.59 | $41.59 | 406,900 | — | — |
| 2025-06-13 | $42.67 | $42.67 | 445,700 | — | — |
| 2025-06-12 | $42.48 | $42.48 | 289,400 | — | — |
| 2025-06-11 | $44.18 | $44.18 | 311,000 | — | — |
| 2025-06-10 | $45.70 | $45.70 | 352,500 | — | — |
| 2025-06-09 | $43.82 | $43.82 | 262,200 | — | — |
| 2025-06-06 | $43.30 | $43.30 | 239,400 | — | — |
| 2025-06-05 | $43.40 | $43.40 | 406,100 | — | — |
| 2025-06-04 | $43.17 | $43.17 | 549,300 | — | — |
| 2025-06-03 | $41.57 | $41.57 | 404,300 | — | — |
| 2025-06-02 | $40.46 | $40.46 | 887,500 | — | — |
| 2025-05-30 | $41.30 | $41.30 | 715,500 | — | — |
| 2025-05-29 | $41.35 | $41.35 | 670,600 | — | — |
| 2025-05-28 | $42.10 | $42.10 | 433,000 | — | — |
| 2025-05-27 | $42.07 | $42.07 | 599,500 | — | — |
| 2025-05-23 | $40.92 | $40.92 | 300,700 | — | — |
| 2025-05-22 | $41.38 | $41.38 | 296,900 | — | — |
| 2025-05-21 | $41.07 | $41.07 | 439,600 | — | — |
| 2025-05-20 | $43.52 | $43.52 | 574,200 | — | — |
| 2025-05-19 | $42.54 | $42.54 | 492,300 | — | — |
| 2025-05-16 | $42.48 | $42.48 | 528,100 | — | — |
| 2025-05-15 | $41.49 | $41.49 | 444,200 | — | — |
| 2025-05-14 | $42.30 | $42.30 | 561,100 | — | — |
| 2025-05-13 | $43.64 | $43.64 | 558,100 | — | — |
| 2025-05-12 | $42.65 | $42.65 | 649,500 | — | — |
| 2025-05-09 | $41.73 | $41.73 | 974,000 | — | — |
| 2025-05-08 | $41.87 | $41.87 | 1,205,500 | — | — |
| 2025-05-07 | $40.47 | $40.47 | 820,500 | — | — |
| 2025-05-06 | $38.45 | $38.45 | 481,600 | — | — |
| 2025-05-05 | $39.26 | $39.26 | 414,600 | — | — |
| 2025-05-02 | $38.95 | $38.95 | 512,200 | — | — |
| 2025-05-01 | $37.92 | $37.92 | 608,200 | — | — |
| 2025-04-30 | $38.02 | $38.02 | 384,800 | — | — |
| 2025-04-29 | $39.36 | $39.36 | 392,500 | — | — |
| 2025-04-28 | $38.74 | $38.74 | 447,200 | — | — |
| 2025-04-25 | $39.73 | $39.73 | 453,300 | — | — |
| 2025-04-24 | $41.09 | $41.09 | 427,600 | — | — |
| 2025-04-23 | $40.05 | $40.05 | 468,800 | — | — |
| 2025-04-22 | $39.42 | $39.42 | 502,900 | — | — |
| 2025-04-21 | $40.87 | $40.87 | 532,700 | — | — |
| 2025-04-17 | $41.23 | $41.23 | 343,300 | — | — |
| 2025-04-16 | $40.82 | $40.82 | 418,400 | — | — |
| 2025-04-15 | $42.02 | $42.02 | 437,200 | — | — |
| 2025-04-14 | $41.23 | $41.23 | 537,500 | — | — |
| 2025-04-11 | $41.25 | $41.25 | 601,600 | — | — |
| 2025-04-10 | $41.90 | $41.90 | 671,100 | — | — |
| 2025-04-09 | $44.24 | $44.24 | 1,065,100 | — | — |
| 2025-04-08 | $38.60 | $38.60 | 878,400 | — | — |
| 2025-04-07 | $39.90 | $39.90 | 841,600 | — | — |
| 2025-04-04 | $41.92 | $41.92 | 768,900 | — | — |
| 2025-04-03 | $43.49 | $43.49 | 574,500 | — | — |
| 2025-04-02 | $44.31 | $44.31 | 334,700 | — | — |
| 2025-04-01 | $43.09 | $43.09 | 421,200 | — | — |
| 2025-03-31 | $44.62 | $44.62 | 465,600 | — | — |
| 2025-03-28 | $44.50 | $44.50 | 298,100 | — | — |
| 2025-03-27 | $46.07 | $46.07 | 422,900 | — | — |
| 2025-03-26 | $46.42 | $46.42 | 352,500 | — | — |
| 2025-03-25 | $47.96 | $47.96 | 346,500 | — | — |
| 2025-03-24 | $47.94 | $47.94 | 226,000 | — | — |
| 2025-03-21 | $46.26 | $46.26 | 830,200 | — | — |
| 2025-03-20 | $47.18 | $47.18 | 265,000 | — | — |
| 2025-03-19 | $47.43 | $47.43 | 373,400 | — | — |
| 2025-03-18 | $46.30 | $46.30 | 529,200 | — | — |
| 2025-03-17 | $47.60 | $47.60 | 438,300 | — | — |
| 2025-03-14 | $45.38 | $45.38 | 374,700 | — | — |
| 2025-03-13 | $45.39 | $45.39 | 247,600 | — | — |
| 2025-03-12 | $45.81 | $45.81 | 532,600 | — | — |
| 2025-03-11 | $47.81 | $47.81 | 343,400 | — | — |
| 2025-03-10 | $48.85 | $48.85 | 548,200 | — | — |
| 2025-03-07 | $49.56 | $49.56 | 459,500 | — | — |
| 2025-03-06 | $48.76 | $48.76 | 315,400 | — | — |
| 2025-03-05 | $51.53 | $51.53 | 511,500 | — | — |
| 2025-03-04 | $51.14 | $51.14 | 456,400 | — | — |
| 2025-03-03 | $49.51 | $49.51 | 855,200 | — | — |
| 2025-02-28 | $51.29 | $51.29 | 607,100 | — | — |
| 2025-02-27 | $49.62 | $49.62 | 669,900 | — | — |
| 2025-02-26 | $52.85 | $52.85 | 387,100 | — | — |
| 2025-02-25 | $52.52 | $52.52 | 515,500 | — | — |
| 2025-02-24 | $52.33 | $52.33 | 410,600 | — | — |
| 2025-02-21 | $52.00 | $52.00 | 414,600 | — | — |
| 2025-02-20 | $54.31 | $54.31 | 332,600 | — | — |
| 2025-02-19 | $57.78 | $57.78 | 301,500 | — | — |
| 2025-02-18 | $57.28 | $57.28 | 285,600 | — | — |
| 2025-02-14 | $57.09 | $57.09 | 343,500 | — | — |
| 2025-02-13 | $56.81 | $56.81 | 275,100 | — | — |
| 2025-02-12 | $56.02 | $56.02 | 417,500 | — | — |
| 2025-02-11 | $57.51 | $57.51 | 207,100 | — | — |
| 2025-02-10 | $58.65 | $58.65 | 286,500 | — | — |
| 2025-02-07 | $58.35 | $58.35 | 293,900 | — | — |
| 2025-02-06 | $59.70 | $59.70 | 295,300 | — | — |
| 2025-02-05 | $61.80 | $61.80 | 543,400 | — | — |
| 2025-02-04 | $59.43 | $59.43 | 304,300 | — | — |
| 2025-02-03 | $59.06 | $59.06 | 257,300 | — | — |
| 2025-01-31 | $58.54 | $58.54 | 317,000 | — | — |
| 2025-01-30 | $59.25 | $59.25 | 269,800 | — | — |
| 2025-01-29 | $58.98 | $58.98 | 272,000 | — | — |
| 2025-01-28 | $60.11 | $60.11 | 629,500 | — | — |
| 2025-01-27 | $59.72 | $59.72 | 411,800 | — | — |
| 2025-01-24 | $57.43 | $57.43 | 376,100 | — | — |
| 2025-01-23 | $57.42 | $57.42 | 282,900 | — | — |
| 2025-01-22 | $58.53 | $58.53 | 473,800 | — | — |
| 2025-01-21 | $59.56 | $59.56 | 382,400 | — | — |
| 2025-01-17 | $59.07 | $59.07 | 291,400 | — | — |
| 2025-01-16 | $56.35 | $56.35 | 425,100 | — | — |
| 2025-01-15 | $57.55 | $57.55 | 1,182,000 | — | — |
| 2025-01-14 | $58.67 | $58.67 | 541,300 | — | — |
| 2025-01-13 | $59.62 | $59.62 | 487,400 | — | — |
| 2025-01-10 | $59.50 | $59.50 | 465,600 | — | — |
| 2025-01-08 | $59.53 | $59.53 | 497,900 | — | — |
| 2025-01-07 | $58.08 | $58.08 | 395,000 | — | — |
| 2025-01-06 | $57.61 | $57.61 | 316,800 | — | — |
| 2025-01-03 | $57.50 | $57.50 | 323,900 | — | — |
| 2025-01-02 | $55.11 | $55.11 | 374,600 | — | — |