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
- 1999-09-13 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 | $31.24 | $44.22 | 528,000 | — | — |
| 2025-12-30 | $31.50 | $44.58 | 441,700 | — | — |
| 2025-12-29 | $31.62 | $44.75 | 390,500 | — | — |
| 2025-12-26 | $31.77 | $44.97 | 487,000 | — | — |
| 2025-12-24 | $31.36 | $44.39 | 242,100 | — | — |
| 2025-12-23 | $31.18 | $44.13 | 1,117,700 | — | — |
| 2025-12-22 | $31.34 | $44.36 | 577,200 | — | — |
| 2025-12-19 | $31.09 | $44.00 | 1,690,000 | — | — |
| 2025-12-18 | $31.10 | $44.02 | 1,048,200 | — | — |
| 2025-12-17 | $30.77 | $43.55 | 890,200 | — | — |
| 2025-12-16 | $30.50 | $43.17 | 856,100 | — | — |
| 2025-12-15 | $30.48 | $43.14 | 1,118,400 | — | — |
| 2025-12-12 | $30.96 | $43.82 | 682,200 | — | — |
| 2025-12-11 | $31.51 | $44.21 | 732,000 | — | — |
| 2025-12-10 | $31.12 | $43.66 | 1,583,600 | — | — |
| 2025-12-09 | $30.25 | $42.44 | 560,700 | — | — |
| 2025-12-08 | $29.98 | $42.06 | 791,100 | — | — |
| 2025-12-05 | $30.69 | $43.06 | 624,400 | — | — |
| 2025-12-04 | $30.94 | $43.41 | 548,500 | — | — |
| 2025-12-03 | $31.31 | $43.93 | 766,700 | — | — |
| 2025-12-02 | $30.19 | $42.36 | 640,900 | — | — |
| 2025-12-01 | $30.61 | $42.95 | 526,300 | — | — |
| 2025-11-28 | $30.59 | $42.92 | 197,200 | — | — |
| 2025-11-26 | $30.37 | $42.61 | 518,500 | — | — |
| 2025-11-25 | $30.28 | $42.48 | 614,000 | — | — |
| 2025-11-24 | $29.29 | $41.09 | 639,500 | — | — |
| 2025-11-21 | $29.29 | $41.09 | 834,500 | — | — |
| 2025-11-20 | $27.48 | $38.55 | 907,400 | — | — |
| 2025-11-19 | $28.16 | $39.51 | 975,000 | — | — |
| 2025-11-18 | $28.31 | $39.72 | 946,600 | — | — |
| 2025-11-17 | $28.24 | $39.62 | 758,100 | — | — |
| 2025-11-14 | $29.29 | $41.09 | 1,068,500 | — | — |
| 2025-11-13 | $30.15 | $42.30 | 875,500 | — | — |
| 2025-11-12 | $29.46 | $41.33 | 807,800 | — | — |
| 2025-11-11 | $29.81 | $41.82 | 584,600 | — | — |
| 2025-11-10 | $29.63 | $41.57 | 734,300 | — | — |
| 2025-11-07 | $29.70 | $41.67 | 840,200 | — | — |
| 2025-11-06 | $30.17 | $42.33 | 688,800 | — | — |
| 2025-11-05 | $31.29 | $43.90 | 1,752,500 | — | — |
| 2025-11-04 | $31.29 | $43.90 | 957,800 | — | — |
| 2025-11-03 | $32.08 | $45.01 | 638,400 | — | — |
| 2025-10-31 | $32.07 | $44.99 | 537,900 | — | — |
| 2025-10-30 | $31.53 | $44.24 | 564,100 | — | — |
| 2025-10-29 | $31.89 | $44.74 | 537,800 | — | — |
| 2025-10-28 | $32.60 | $45.74 | 482,700 | — | — |
| 2025-10-27 | $32.65 | $45.81 | 357,400 | — | — |
| 2025-10-24 | $32.63 | $45.78 | 463,400 | — | — |
| 2025-10-23 | $32.54 | $45.65 | 545,100 | — | — |
| 2025-10-22 | $31.80 | $44.62 | 333,800 | — | — |
| 2025-10-21 | $32.09 | $45.02 | 391,700 | — | — |
| 2025-10-20 | $31.93 | $44.80 | 369,100 | — | — |
| 2025-10-17 | $31.36 | $44.00 | 367,300 | — | — |
| 2025-10-16 | $31.17 | $43.73 | 522,000 | — | — |
| 2025-10-15 | $31.21 | $43.79 | 598,300 | — | — |
| 2025-10-14 | $31.25 | $43.84 | 641,400 | — | — |
| 2025-10-13 | $31.04 | $43.55 | 429,400 | — | — |
| 2025-10-10 | $30.37 | $42.61 | 486,500 | — | — |
| 2025-10-09 | $31.62 | $44.36 | 510,000 | — | — |
| 2025-10-08 | $32.10 | $45.04 | 333,400 | — | — |
| 2025-10-07 | $31.97 | $44.85 | 484,700 | — | — |
| 2025-10-06 | $32.56 | $45.68 | 559,400 | — | — |
| 2025-10-03 | $32.79 | $46.00 | 389,600 | — | — |
| 2025-10-02 | $32.58 | $45.71 | 513,100 | — | — |
| 2025-10-01 | $32.05 | $44.97 | 437,700 | — | — |
| 2025-09-30 | $32.95 | $46.23 | 731,100 | — | — |
| 2025-09-29 | $32.60 | $45.74 | 531,400 | — | — |
| 2025-09-26 | $32.84 | $46.07 | 747,200 | — | — |
| 2025-09-25 | $32.56 | $45.68 | 568,800 | — | — |
| 2025-09-24 | $33.73 | $47.32 | 562,200 | — | — |
| 2025-09-23 | $34.39 | $48.25 | 536,800 | — | — |
| 2025-09-22 | $34.74 | $48.74 | 515,900 | — | — |
| 2025-09-19 | $35.14 | $49.30 | 1,158,800 | — | — |
| 2025-09-18 | $36.33 | $50.97 | 603,100 | — | — |
| 2025-09-17 | $35.89 | $50.35 | 684,400 | — | — |
| 2025-09-16 | $35.77 | $50.18 | 437,100 | — | — |
| 2025-09-15 | $35.85 | $50.30 | 387,400 | — | — |
| 2025-09-12 | $36.20 | $50.79 | 458,100 | — | — |
| 2025-09-11 | $37.59 | $52.36 | 422,000 | — | — |
| 2025-09-10 | $36.48 | $50.81 | 347,700 | — | — |
| 2025-09-09 | $36.98 | $51.51 | 487,700 | — | — |
| 2025-09-08 | $37.86 | $52.74 | 405,000 | — | — |
| 2025-09-05 | $37.72 | $52.54 | 592,400 | — | — |
| 2025-09-04 | $37.30 | $51.96 | 339,800 | — | — |
| 2025-09-03 | $36.57 | $50.94 | 415,600 | — | — |
| 2025-09-02 | $36.63 | $51.02 | 332,400 | — | — |
| 2025-08-29 | $37.40 | $52.09 | 507,700 | — | — |
| 2025-08-28 | $37.23 | $51.86 | 466,100 | — | — |
| 2025-08-27 | $37.53 | $52.28 | 483,200 | — | — |
| 2025-08-26 | $37.16 | $51.76 | 879,900 | — | — |
| 2025-08-25 | $37.66 | $52.46 | 901,100 | — | — |
| 2025-08-22 | $37.52 | $52.26 | 608,400 | — | — |
| 2025-08-21 | $35.35 | $49.24 | 394,300 | — | — |
| 2025-08-20 | $35.48 | $49.42 | 454,500 | — | — |
| 2025-08-19 | $36.00 | $50.14 | 517,500 | — | — |
| 2025-08-18 | $35.76 | $49.81 | 552,400 | — | — |
| 2025-08-15 | $35.45 | $49.38 | 594,800 | — | — |
| 2025-08-14 | $36.10 | $50.28 | 624,800 | — | — |
| 2025-08-13 | $36.26 | $50.51 | 823,400 | — | — |
| 2025-08-12 | $33.91 | $47.23 | 545,600 | — | — |
| 2025-08-11 | $32.82 | $45.72 | 639,700 | — | — |
| 2025-08-08 | $32.86 | $45.77 | 630,200 | — | — |
| 2025-08-07 | $33.19 | $46.23 | 761,200 | — | — |
| 2025-08-06 | $33.33 | $46.43 | 914,400 | — | — |
| 2025-08-05 | $34.18 | $47.61 | 969,400 | — | — |
| 2025-08-04 | $34.00 | $47.36 | 1,010,100 | — | — |
| 2025-08-01 | $33.79 | $47.07 | 1,835,300 | — | — |
| 2025-07-31 | $31.57 | $43.97 | 996,200 | — | — |
| 2025-07-30 | $31.73 | $44.20 | 814,100 | — | — |
| 2025-07-29 | $33.08 | $46.08 | 664,900 | — | — |
| 2025-07-28 | $33.64 | $46.86 | 458,400 | — | — |
| 2025-07-25 | $33.97 | $47.32 | 557,200 | — | — |
| 2025-07-24 | $33.57 | $46.76 | 716,000 | — | — |
| 2025-07-23 | $34.25 | $47.71 | 943,000 | — | — |
| 2025-07-22 | $33.50 | $46.66 | 625,500 | — | — |
| 2025-07-21 | $33.03 | $46.01 | 818,400 | — | — |
| 2025-07-18 | $32.50 | $45.27 | 681,600 | — | — |
| 2025-07-17 | $33.14 | $46.16 | 899,900 | — | — |
| 2025-07-16 | $33.08 | $46.08 | 790,500 | — | — |
| 2025-07-15 | $33.04 | $46.02 | 554,200 | — | — |
| 2025-07-14 | $33.59 | $46.79 | 721,500 | — | — |
| 2025-07-11 | $34.21 | $47.65 | 893,600 | — | — |
| 2025-07-10 | $34.93 | $48.65 | 707,600 | — | — |
| 2025-07-09 | $34.65 | $48.26 | 1,400,200 | — | — |
| 2025-07-08 | $33.76 | $47.02 | 891,000 | — | — |
| 2025-07-07 | $33.15 | $46.18 | 516,700 | — | — |
| 2025-07-03 | $34.43 | $47.96 | 321,800 | — | — |
| 2025-07-02 | $34.42 | $47.94 | 920,000 | — | — |
| 2025-07-01 | $33.49 | $46.65 | 1,111,400 | — | — |
| 2025-06-30 | $32.31 | $45.00 | 919,600 | — | — |
| 2025-06-27 | $32.84 | $45.74 | 2,024,900 | — | — |
| 2025-06-26 | $33.05 | $46.04 | 810,900 | — | — |
| 2025-06-25 | $32.78 | $45.66 | 943,200 | — | — |
| 2025-06-24 | $33.96 | $47.30 | 709,100 | — | — |
| 2025-06-23 | $33.64 | $46.86 | 764,100 | — | — |
| 2025-06-20 | $33.44 | $46.58 | 849,700 | — | — |
| 2025-06-18 | $34.17 | $47.22 | 600,700 | — | — |
| 2025-06-17 | $34.04 | $47.04 | 633,200 | — | — |
| 2025-06-16 | $34.93 | $48.27 | 873,100 | — | — |
| 2025-06-13 | $34.30 | $47.40 | 624,100 | — | — |
| 2025-06-12 | $35.72 | $49.36 | 701,800 | — | — |
| 2025-06-11 | $36.06 | $49.83 | 1,008,600 | — | — |
| 2025-06-10 | $37.59 | $51.95 | 535,600 | — | — |
| 2025-06-09 | $37.57 | $51.92 | 356,500 | — | — |
| 2025-06-06 | $37.04 | $51.19 | 400,500 | — | — |
| 2025-06-05 | $36.33 | $50.20 | 430,600 | — | — |
| 2025-06-04 | $36.47 | $50.40 | 393,300 | — | — |
| 2025-06-03 | $36.58 | $50.55 | 465,500 | — | — |
| 2025-06-02 | $35.85 | $49.54 | 359,800 | — | — |
| 2025-05-30 | $36.13 | $49.93 | 612,500 | — | — |
| 2025-05-29 | $36.56 | $50.52 | 316,600 | — | — |
| 2025-05-28 | $36.34 | $50.22 | 371,400 | — | — |
| 2025-05-27 | $37.28 | $51.52 | 426,400 | — | — |
| 2025-05-23 | $35.88 | $49.58 | 408,200 | — | — |
| 2025-05-22 | $36.14 | $49.94 | 421,600 | — | — |
| 2025-05-21 | $36.02 | $49.78 | 386,900 | — | — |
| 2025-05-20 | $37.33 | $51.59 | 284,700 | — | — |
| 2025-05-19 | $37.41 | $51.70 | 292,800 | — | — |
| 2025-05-16 | $37.78 | $52.21 | 511,000 | — | — |
| 2025-05-15 | $37.99 | $52.50 | 437,900 | — | — |
| 2025-05-14 | $38.03 | $52.55 | 497,400 | — | — |
| 2025-05-13 | $38.79 | $53.60 | 644,900 | — | — |
| 2025-05-12 | $39.01 | $53.91 | 658,500 | — | — |
| 2025-05-09 | $36.80 | $50.85 | 483,700 | — | — |
| 2025-05-08 | $37.33 | $51.59 | 1,045,300 | — | — |
| 2025-05-07 | $36.12 | $49.91 | 989,100 | — | — |
| 2025-05-06 | $35.47 | $49.02 | 1,160,700 | — | — |
| 2025-05-05 | $34.00 | $46.98 | 1,060,900 | — | — |
| 2025-05-02 | $34.20 | $47.26 | 410,100 | — | — |
| 2025-05-01 | $33.42 | $46.18 | 487,400 | — | — |
| 2025-04-30 | $33.31 | $46.03 | 555,200 | — | — |
| 2025-04-29 | $33.48 | $46.27 | 390,100 | — | — |
| 2025-04-28 | $33.28 | $45.99 | 518,200 | — | — |
| 2025-04-25 | $33.34 | $46.07 | 361,900 | — | — |
| 2025-04-24 | $33.68 | $46.54 | 493,000 | — | — |
| 2025-04-23 | $32.67 | $45.15 | 643,200 | — | — |
| 2025-04-22 | $32.11 | $44.37 | 497,900 | — | — |
| 2025-04-21 | $30.78 | $42.54 | 400,900 | — | — |
| 2025-04-17 | $31.20 | $43.12 | 580,900 | — | — |
| 2025-04-16 | $30.81 | $42.58 | 582,600 | — | — |
| 2025-04-15 | $31.63 | $43.71 | 665,900 | — | — |
| 2025-04-14 | $31.76 | $43.89 | 738,000 | — | — |
| 2025-04-11 | $31.13 | $43.02 | 710,500 | — | — |
| 2025-04-10 | $30.53 | $42.19 | 1,038,100 | — | — |
| 2025-04-09 | $32.89 | $45.45 | 1,543,700 | — | — |
| 2025-04-08 | $28.93 | $39.98 | 1,565,600 | — | — |
| 2025-04-07 | $29.85 | $41.25 | 1,547,800 | — | — |
| 2025-04-04 | $30.43 | $42.05 | 1,628,900 | — | — |
| 2025-04-03 | $32.50 | $44.91 | 1,407,300 | — | — |
| 2025-04-02 | $37.87 | $52.33 | 595,500 | — | — |
| 2025-04-01 | $36.88 | $50.96 | 702,800 | — | — |
| 2025-03-31 | $37.16 | $51.35 | 495,800 | — | — |
| 2025-03-28 | $36.91 | $51.01 | 563,800 | — | — |
| 2025-03-27 | $38.33 | $52.97 | 546,600 | — | — |
| 2025-03-26 | $39.23 | $54.21 | 384,500 | — | — |
| 2025-03-25 | $39.47 | $54.54 | 626,100 | — | — |
| 2025-03-24 | $39.71 | $54.88 | 735,800 | — | — |
| 2025-03-21 | $38.39 | $53.05 | 1,389,600 | — | — |
| 2025-03-20 | $39.65 | $54.79 | 600,300 | — | — |
| 2025-03-19 | $40.48 | $55.94 | 706,000 | — | — |
| 2025-03-18 | $40.19 | $55.54 | 529,900 | — | — |
| 2025-03-17 | $40.65 | $55.80 | 595,700 | — | — |
| 2025-03-14 | $40.29 | $55.31 | 644,600 | — | — |
| 2025-03-13 | $39.49 | $54.21 | 382,400 | — | — |
| 2025-03-12 | $40.13 | $55.09 | 486,400 | — | — |
| 2025-03-11 | $40.26 | $55.27 | 565,800 | — | — |
| 2025-03-10 | $40.64 | $55.79 | 830,700 | — | — |
| 2025-03-07 | $41.80 | $57.38 | 1,134,500 | — | — |
| 2025-03-06 | $42.60 | $58.48 | 875,100 | — | — |
| 2025-03-05 | $42.02 | $57.68 | 656,300 | — | — |
| 2025-03-04 | $40.35 | $55.39 | 629,500 | — | — |
| 2025-03-03 | $41.23 | $56.60 | 553,300 | — | — |
| 2025-02-28 | $42.77 | $58.71 | 563,700 | — | — |
| 2025-02-27 | $42.09 | $57.78 | 515,500 | — | — |
| 2025-02-26 | $42.80 | $58.75 | 422,500 | — | — |
| 2025-02-25 | $43.20 | $59.30 | 613,400 | — | — |
| 2025-02-24 | $43.34 | $59.49 | 644,600 | — | — |
| 2025-02-21 | $43.40 | $59.58 | 1,288,900 | — | — |
| 2025-02-20 | $43.98 | $60.37 | 692,000 | — | — |
| 2025-02-19 | $43.91 | $60.28 | 713,500 | — | — |
| 2025-02-18 | $44.21 | $60.69 | 757,000 | — | — |
| 2025-02-14 | $42.99 | $59.01 | 775,700 | — | — |
| 2025-02-13 | $42.95 | $58.96 | 1,173,500 | — | — |
| 2025-02-12 | $41.74 | $57.30 | 605,100 | — | — |
| 2025-02-11 | $42.31 | $58.08 | 364,000 | — | — |
| 2025-02-10 | $42.02 | $57.68 | 465,500 | — | — |
| 2025-02-07 | $42.10 | $57.79 | 493,500 | — | — |
| 2025-02-06 | $42.62 | $58.51 | 606,400 | — | — |
| 2025-02-05 | $42.70 | $58.62 | 500,500 | — | — |
| 2025-02-04 | $43.14 | $59.22 | 436,100 | — | — |
| 2025-02-03 | $42.30 | $58.07 | 532,200 | — | — |
| 2025-01-31 | $42.90 | $58.89 | 692,700 | — | — |
| 2025-01-30 | $43.85 | $60.19 | 732,100 | — | — |
| 2025-01-29 | $42.93 | $58.93 | 543,200 | — | — |
| 2025-01-28 | $42.77 | $58.71 | 514,400 | — | — |
| 2025-01-27 | $43.16 | $59.25 | 494,800 | — | — |
| 2025-01-24 | $42.66 | $58.56 | 441,900 | — | — |
| 2025-01-23 | $42.96 | $58.97 | 490,400 | — | — |
| 2025-01-22 | $42.32 | $58.09 | 301,900 | — | — |
| 2025-01-21 | $43.18 | $59.27 | 389,100 | — | — |
| 2025-01-17 | $42.44 | $58.26 | 462,600 | — | — |
| 2025-01-16 | $41.53 | $57.01 | 494,400 | — | — |
| 2025-01-15 | $41.57 | $57.06 | 542,300 | — | — |
| 2025-01-14 | $40.15 | $55.11 | 398,900 | — | — |
| 2025-01-13 | $39.94 | $54.83 | 510,700 | — | — |
| 2025-01-10 | $38.16 | $52.38 | 569,700 | — | — |
| 2025-01-08 | $38.79 | $53.25 | 378,000 | — | — |
| 2025-01-07 | $39.37 | $54.04 | 645,300 | — | — |
| 2025-01-06 | $39.62 | $54.39 | 504,900 | — | — |
| 2025-01-03 | $39.29 | $53.93 | 671,200 | — | — |
| 2025-01-02 | $40.26 | $55.27 | 807,400 | — | — |