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
- 2013-01-22 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 | $36.62 | $36.62 | 156,100 | — | — |
| 2025-12-30 | $36.68 | $36.68 | 113,100 | — | — |
| 2025-12-29 | $36.40 | $36.40 | 81,000 | — | — |
| 2025-12-26 | $36.62 | $36.62 | 114,700 | — | — |
| 2025-12-24 | $36.34 | $36.34 | 77,300 | — | — |
| 2025-12-23 | $36.32 | $36.32 | 107,100 | — | — |
| 2025-12-22 | $36.54 | $36.54 | 205,500 | — | — |
| 2025-12-19 | $36.37 | $36.37 | 398,900 | — | — |
| 2025-12-18 | $35.70 | $35.70 | 146,700 | — | — |
| 2025-12-17 | $36.44 | $36.44 | 131,100 | — | — |
| 2025-12-16 | $36.30 | $36.30 | 210,000 | — | — |
| 2025-12-15 | $37.61 | $37.61 | 187,800 | — | — |
| 2025-12-12 | $37.11 | $37.11 | 178,000 | — | — |
| 2025-12-11 | $37.39 | $37.39 | 159,100 | — | — |
| 2025-12-10 | $36.39 | $36.39 | 152,100 | — | — |
| 2025-12-09 | $36.35 | $36.35 | 136,900 | — | — |
| 2025-12-08 | $36.12 | $36.12 | 171,200 | — | — |
| 2025-12-05 | $36.64 | $36.64 | 145,200 | — | — |
| 2025-12-04 | $37.34 | $37.34 | 146,900 | — | — |
| 2025-12-03 | $37.39 | $37.39 | 147,200 | — | — |
| 2025-12-02 | $36.17 | $36.17 | 160,100 | — | — |
| 2025-12-01 | $37.21 | $37.21 | 177,500 | — | — |
| 2025-11-28 | $37.51 | $37.51 | 85,000 | — | — |
| 2025-11-26 | $37.32 | $37.32 | 308,900 | — | — |
| 2025-11-25 | $37.50 | $37.50 | 206,800 | — | — |
| 2025-11-24 | $36.78 | $36.78 | 125,700 | — | — |
| 2025-11-21 | $36.86 | $36.86 | 228,000 | — | — |
| 2025-11-20 | $36.67 | $36.67 | 215,100 | — | — |
| 2025-11-19 | $37.05 | $37.05 | 151,500 | — | — |
| 2025-11-18 | $37.26 | $37.26 | 148,800 | — | — |
| 2025-11-17 | $37.08 | $37.08 | 234,300 | — | — |
| 2025-11-14 | $38.84 | $38.84 | 357,600 | — | — |
| 2025-11-13 | $37.96 | $37.96 | 210,300 | — | — |
| 2025-11-12 | $37.78 | $37.78 | 210,300 | — | — |
| 2025-11-11 | $38.49 | $38.49 | 239,400 | — | — |
| 2025-11-10 | $37.94 | $37.94 | 212,400 | — | — |
| 2025-11-07 | $36.99 | $36.99 | 214,900 | — | — |
| 2025-11-06 | $37.94 | $37.94 | 367,100 | — | — |
| 2025-11-05 | $38.75 | $38.75 | 392,500 | — | — |
| 2025-11-04 | $41.27 | $41.27 | 213,100 | — | — |
| 2025-11-03 | $42.71 | $42.71 | 537,500 | — | — |
| 2025-10-31 | $40.70 | $40.70 | 463,400 | — | — |
| 2025-10-30 | $39.97 | $39.97 | 125,500 | — | — |
| 2025-10-29 | $39.07 | $39.07 | 132,600 | — | — |
| 2025-10-28 | $38.46 | $38.46 | 95,900 | — | — |
| 2025-10-27 | $38.59 | $38.59 | 110,700 | — | — |
| 2025-10-24 | $39.62 | $39.62 | 124,100 | — | — |
| 2025-10-23 | $41.47 | $41.47 | 260,900 | — | — |
| 2025-10-22 | $39.05 | $39.05 | 150,900 | — | — |
| 2025-10-21 | $38.74 | $38.74 | 152,600 | — | — |
| 2025-10-20 | $38.96 | $38.96 | 162,600 | — | — |
| 2025-10-17 | $38.20 | $38.20 | 174,700 | — | — |
| 2025-10-16 | $38.71 | $38.71 | 138,800 | — | — |
| 2025-10-15 | $38.83 | $38.83 | 174,800 | — | — |
| 2025-10-14 | $38.25 | $38.25 | 197,600 | — | — |
| 2025-10-13 | $37.63 | $37.63 | 90,800 | — | — |
| 2025-10-10 | $36.84 | $36.84 | 219,100 | — | — |
| 2025-10-09 | $37.23 | $37.23 | 128,600 | — | — |
| 2025-10-08 | $36.87 | $36.87 | 101,600 | — | — |
| 2025-10-07 | $36.70 | $36.70 | 214,700 | — | — |
| 2025-10-06 | $37.14 | $37.14 | 133,600 | — | — |
| 2025-10-03 | $36.58 | $36.58 | 127,700 | — | — |
| 2025-10-02 | $36.40 | $36.40 | 105,700 | — | — |
| 2025-10-01 | $36.72 | $36.72 | 136,100 | — | — |
| 2025-09-30 | $36.08 | $36.08 | 132,100 | — | — |
| 2025-09-29 | $36.30 | $36.30 | 128,200 | — | — |
| 2025-09-26 | $37.87 | $37.87 | 105,400 | — | — |
| 2025-09-25 | $37.19 | $37.19 | 90,300 | — | — |
| 2025-09-24 | $37.15 | $37.15 | 106,100 | — | — |
| 2025-09-23 | $37.32 | $37.32 | 149,200 | — | — |
| 2025-09-22 | $36.73 | $36.73 | 136,300 | — | — |
| 2025-09-19 | $37.09 | $37.09 | 272,500 | — | — |
| 2025-09-18 | $38.37 | $38.37 | 179,400 | — | — |
| 2025-09-17 | $37.65 | $37.65 | 142,500 | — | — |
| 2025-09-16 | $37.87 | $37.87 | 149,500 | — | — |
| 2025-09-15 | $37.70 | $37.70 | 155,600 | — | — |
| 2025-09-12 | $37.72 | $37.72 | 74,800 | — | — |
| 2025-09-11 | $38.27 | $38.27 | 160,500 | — | — |
| 2025-09-10 | $37.50 | $37.50 | 142,600 | — | — |
| 2025-09-09 | $37.71 | $37.71 | 128,800 | — | — |
| 2025-09-08 | $38.04 | $38.04 | 190,500 | — | — |
| 2025-09-05 | $37.82 | $37.82 | 216,600 | — | — |
| 2025-09-04 | $37.34 | $37.34 | 155,400 | — | — |
| 2025-09-03 | $37.09 | $37.09 | 149,800 | — | — |
| 2025-09-02 | $37.70 | $37.70 | 140,500 | — | — |
| 2025-08-29 | $38.51 | $38.51 | 147,800 | — | — |
| 2025-08-28 | $38.46 | $38.46 | 169,100 | — | — |
| 2025-08-27 | $38.06 | $38.06 | 98,100 | — | — |
| 2025-08-26 | $37.66 | $37.66 | 133,700 | — | — |
| 2025-08-25 | $38.00 | $38.00 | 125,500 | — | — |
| 2025-08-22 | $38.61 | $38.61 | 239,400 | — | — |
| 2025-08-21 | $37.38 | $37.38 | 110,300 | — | — |
| 2025-08-20 | $37.16 | $37.16 | 128,900 | — | — |
| 2025-08-19 | $37.53 | $37.53 | 137,800 | — | — |
| 2025-08-18 | $38.20 | $38.20 | 166,400 | — | — |
| 2025-08-15 | $37.89 | $37.89 | 140,100 | — | — |
| 2025-08-14 | $37.68 | $37.68 | 133,200 | — | — |
| 2025-08-13 | $38.31 | $38.31 | 172,000 | — | — |
| 2025-08-12 | $38.20 | $38.20 | 273,600 | — | — |
| 2025-08-11 | $37.62 | $37.62 | 178,300 | — | — |
| 2025-08-08 | $38.00 | $38.00 | 188,000 | — | — |
| 2025-08-07 | $38.45 | $38.45 | 539,500 | — | — |
| 2025-08-06 | $38.20 | $38.20 | 415,800 | — | — |
| 2025-08-05 | $35.08 | $35.08 | 136,600 | — | — |
| 2025-08-04 | $33.93 | $33.93 | 129,300 | — | — |
| 2025-08-01 | $33.13 | $33.13 | 140,500 | — | — |
| 2025-07-31 | $34.57 | $34.57 | 135,200 | — | — |
| 2025-07-30 | $35.55 | $35.55 | 116,500 | — | — |
| 2025-07-29 | $36.10 | $36.10 | 224,700 | — | — |
| 2025-07-28 | $36.25 | $36.25 | 95,700 | — | — |
| 2025-07-25 | $36.01 | $36.01 | 117,100 | — | — |
| 2025-07-24 | $36.89 | $36.89 | 129,700 | — | — |
| 2025-07-23 | $36.73 | $36.73 | 150,700 | — | — |
| 2025-07-22 | $35.71 | $35.71 | 168,400 | — | — |
| 2025-07-21 | $35.40 | $35.40 | 75,900 | — | — |
| 2025-07-18 | $35.37 | $35.37 | 109,400 | — | — |
| 2025-07-17 | $35.32 | $35.32 | 199,100 | — | — |
| 2025-07-16 | $34.68 | $34.68 | 117,300 | — | — |
| 2025-07-15 | $34.70 | $34.70 | 165,200 | — | — |
| 2025-07-14 | $35.68 | $35.68 | 187,800 | — | — |
| 2025-07-11 | $36.03 | $36.03 | 145,600 | — | — |
| 2025-07-10 | $35.42 | $35.42 | 176,300 | — | — |
| 2025-07-09 | $34.89 | $34.89 | 136,300 | — | — |
| 2025-07-08 | $34.78 | $34.78 | 156,600 | — | — |
| 2025-07-07 | $33.66 | $33.66 | 127,900 | — | — |
| 2025-07-03 | $34.22 | $34.22 | 82,200 | — | — |
| 2025-07-02 | $34.04 | $34.04 | 148,800 | — | — |
| 2025-07-01 | $33.76 | $33.76 | 200,900 | — | — |
| 2025-06-30 | $32.97 | $32.97 | 152,000 | — | — |
| 2025-06-27 | $33.35 | $33.35 | 707,800 | — | — |
| 2025-06-26 | $33.31 | $33.31 | 126,600 | — | — |
| 2025-06-25 | $32.42 | $32.42 | 236,200 | — | — |
| 2025-06-24 | $32.00 | $32.00 | 120,100 | — | — |
| 2025-06-23 | $32.01 | $32.01 | 160,100 | — | — |
| 2025-06-20 | $33.24 | $33.24 | 245,000 | — | — |
| 2025-06-18 | $33.82 | $33.82 | 189,900 | — | — |
| 2025-06-17 | $34.10 | $34.10 | 193,900 | — | — |
| 2025-06-16 | $34.11 | $34.11 | 183,300 | — | — |
| 2025-06-13 | $34.31 | $34.31 | 247,900 | — | — |
| 2025-06-12 | $33.71 | $33.71 | 290,400 | — | — |
| 2025-06-11 | $33.44 | $33.44 | 387,600 | — | — |
| 2025-06-10 | $32.48 | $32.48 | 686,700 | — | — |
| 2025-06-09 | $30.98 | $30.98 | 286,400 | — | — |
| 2025-06-06 | $30.42 | $30.42 | 102,100 | — | — |
| 2025-06-05 | $29.65 | $29.65 | 120,400 | — | — |
| 2025-06-04 | $29.66 | $29.66 | 121,700 | — | — |
| 2025-06-03 | $30.60 | $30.60 | 284,700 | — | — |
| 2025-06-02 | $29.61 | $29.61 | 145,900 | — | — |
| 2025-05-30 | $29.26 | $29.26 | 137,600 | — | — |
| 2025-05-29 | $30.15 | $30.15 | 257,700 | — | — |
| 2025-05-28 | $29.72 | $29.72 | 182,700 | — | — |
| 2025-05-27 | $29.72 | $29.72 | 302,100 | — | — |
| 2025-05-23 | $28.97 | $28.97 | 278,200 | — | — |
| 2025-05-22 | $28.70 | $28.70 | 158,900 | — | — |
| 2025-05-21 | $29.16 | $29.16 | 189,000 | — | — |
| 2025-05-20 | $29.58 | $29.58 | 102,100 | — | — |
| 2025-05-19 | $29.61 | $29.61 | 129,300 | — | — |
| 2025-05-16 | $30.00 | $30.00 | 178,400 | — | — |
| 2025-05-15 | $29.97 | $29.97 | 145,600 | — | — |
| 2025-05-14 | $30.04 | $30.04 | 171,600 | — | — |
| 2025-05-13 | $30.22 | $30.22 | 193,900 | — | — |
| 2025-05-12 | $30.18 | $30.18 | 281,000 | — | — |
| 2025-05-09 | $29.71 | $29.71 | 273,800 | — | — |
| 2025-05-08 | $28.73 | $28.73 | 209,700 | — | — |
| 2025-05-07 | $27.77 | $27.77 | 283,300 | — | — |
| 2025-05-06 | $29.49 | $29.49 | 126,100 | — | — |
| 2025-05-05 | $29.56 | $29.56 | 103,100 | — | — |
| 2025-05-02 | $30.16 | $30.16 | 91,600 | — | — |
| 2025-05-01 | $29.42 | $29.42 | 139,300 | — | — |
| 2025-04-30 | $29.04 | $29.04 | 116,700 | — | — |
| 2025-04-29 | $29.72 | $29.72 | 84,300 | — | — |
| 2025-04-28 | $29.83 | $29.83 | 83,900 | — | — |
| 2025-04-25 | $29.83 | $29.83 | 108,000 | — | — |
| 2025-04-24 | $29.30 | $29.30 | 142,900 | — | — |
| 2025-04-23 | $28.63 | $28.63 | 195,900 | — | — |
| 2025-04-22 | $28.60 | $28.60 | 169,400 | — | — |
| 2025-04-21 | $28.38 | $28.38 | 163,800 | — | — |
| 2025-04-17 | $29.03 | $29.03 | 126,600 | — | — |
| 2025-04-16 | $28.26 | $28.26 | 199,200 | — | — |
| 2025-04-15 | $28.09 | $28.09 | 170,800 | — | — |
| 2025-04-14 | $27.92 | $27.92 | 171,400 | — | — |
| 2025-04-11 | $27.33 | $27.33 | 166,000 | — | — |
| 2025-04-10 | $26.31 | $26.31 | 243,200 | — | — |
| 2025-04-09 | $28.35 | $28.35 | 229,500 | — | — |
| 2025-04-08 | $25.74 | $25.74 | 189,800 | — | — |
| 2025-04-07 | $26.77 | $26.77 | 248,600 | — | — |
| 2025-04-04 | $26.89 | $26.89 | 312,000 | — | — |
| 2025-04-03 | $29.86 | $29.86 | 183,300 | — | — |
| 2025-04-02 | $33.00 | $33.00 | 208,300 | — | — |
| 2025-04-01 | $32.46 | $32.46 | 121,200 | — | — |
| 2025-03-31 | $31.58 | $31.58 | 137,600 | — | — |
| 2025-03-28 | $31.82 | $31.82 | 84,300 | — | — |
| 2025-03-27 | $32.55 | $32.55 | 91,400 | — | — |
| 2025-03-26 | $32.09 | $32.09 | 59,800 | — | — |
| 2025-03-25 | $32.38 | $32.38 | 168,000 | — | — |
| 2025-03-24 | $32.19 | $32.19 | 135,700 | — | — |
| 2025-03-21 | $31.42 | $31.42 | 308,800 | — | — |
| 2025-03-20 | $32.11 | $32.11 | 83,000 | — | — |
| 2025-03-19 | $31.97 | $31.97 | 132,100 | — | — |
| 2025-03-18 | $31.33 | $31.33 | 119,900 | — | — |
| 2025-03-17 | $31.60 | $31.60 | 97,600 | — | — |
| 2025-03-14 | $31.39 | $31.39 | 93,300 | — | — |
| 2025-03-13 | $31.02 | $31.02 | 72,400 | — | — |
| 2025-03-12 | $31.56 | $31.56 | 117,900 | — | — |
| 2025-03-11 | $31.97 | $31.97 | 146,100 | — | — |
| 2025-03-10 | $31.57 | $31.57 | 217,900 | — | — |
| 2025-03-07 | $32.60 | $32.60 | 116,100 | — | — |
| 2025-03-06 | $32.29 | $32.29 | 123,200 | — | — |
| 2025-03-05 | $32.70 | $32.70 | 138,300 | — | — |
| 2025-03-04 | $33.15 | $33.15 | 189,100 | — | — |
| 2025-03-03 | $34.17 | $34.17 | 229,400 | — | — |
| 2025-02-28 | $37.04 | $37.04 | 230,900 | — | — |
| 2025-02-27 | $38.02 | $38.02 | 384,100 | — | — |
| 2025-02-26 | $34.81 | $34.81 | 168,400 | — | — |
| 2025-02-25 | $35.47 | $35.47 | 198,800 | — | — |
| 2025-02-24 | $35.77 | $35.77 | 106,800 | — | — |
| 2025-02-21 | $35.81 | $35.81 | 128,100 | — | — |
| 2025-02-20 | $36.34 | $36.34 | 88,100 | — | — |
| 2025-02-19 | $36.60 | $36.60 | 130,000 | — | — |
| 2025-02-18 | $36.75 | $36.75 | 63,900 | — | — |
| 2025-02-14 | $36.44 | $36.44 | 72,500 | — | — |
| 2025-02-13 | $35.99 | $35.99 | 59,200 | — | — |
| 2025-02-12 | $35.95 | $35.95 | 82,800 | — | — |
| 2025-02-11 | $36.48 | $36.48 | 70,500 | — | — |
| 2025-02-10 | $36.05 | $36.05 | 76,100 | — | — |
| 2025-02-07 | $34.75 | $34.75 | 76,500 | — | — |
| 2025-02-06 | $35.04 | $35.04 | 122,800 | — | — |
| 2025-02-05 | $35.16 | $35.16 | 57,700 | — | — |
| 2025-02-04 | $35.13 | $35.13 | 88,200 | — | — |
| 2025-02-03 | $33.75 | $33.75 | 212,200 | — | — |
| 2025-01-31 | $33.37 | $33.37 | 88,900 | — | — |
| 2025-01-30 | $33.99 | $33.99 | 81,700 | — | — |
| 2025-01-29 | $34.20 | $34.20 | 63,500 | — | — |
| 2025-01-28 | $34.31 | $34.31 | 84,000 | — | — |
| 2025-01-27 | $34.51 | $34.51 | 88,100 | — | — |
| 2025-01-24 | $35.17 | $35.17 | 63,800 | — | — |
| 2025-01-23 | $35.18 | $35.18 | 97,100 | — | — |
| 2025-01-22 | $35.24 | $35.24 | 198,400 | — | — |
| 2025-01-21 | $36.57 | $36.57 | 68,500 | — | — |
| 2025-01-17 | $36.52 | $36.52 | 64,900 | — | — |
| 2025-01-16 | $36.35 | $36.35 | 70,700 | — | — |
| 2025-01-15 | $36.68 | $36.68 | 80,300 | — | — |
| 2025-01-14 | $35.64 | $35.64 | 78,500 | — | — |
| 2025-01-13 | $34.78 | $34.78 | 109,900 | — | — |
| 2025-01-10 | $34.74 | $34.74 | 82,300 | — | — |
| 2025-01-08 | $35.32 | $35.32 | 89,700 | — | — |
| 2025-01-07 | $35.39 | $35.39 | 89,200 | — | — |
| 2025-01-06 | $35.47 | $35.47 | 112,700 | — | — |
| 2025-01-03 | $35.91 | $35.91 | 127,300 | — | — |
| 2025-01-02 | $35.30 | $35.30 | 114,800 | — | — |