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
- 1999-01-04 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 | $57.02 | $132.21 | 5,500 | — | — |
| 2025-12-30 | $56.30 | $130.54 | 8,200 | — | — |
| 2025-12-29 | $57.96 | $134.39 | 12,200 | — | — |
| 2025-12-26 | $58.10 | $134.71 | 3,800 | — | — |
| 2025-12-24 | $58.66 | $136.01 | 6,300 | — | — |
| 2025-12-23 | $58.72 | $136.15 | 3,600 | — | — |
| 2025-12-22 | $58.77 | $136.26 | 8,900 | — | — |
| 2025-12-19 | $58.89 | $136.54 | 16,800 | — | — |
| 2025-12-18 | $60.98 | $141.39 | 16,000 | — | — |
| 2025-12-17 | $62.09 | $143.96 | 9,500 | — | — |
| 2025-12-16 | $61.47 | $142.52 | 10,800 | — | — |
| 2025-12-15 | $61.43 | $142.43 | 10,500 | — | — |
| 2025-12-12 | $61.20 | $141.90 | 12,400 | — | — |
| 2025-12-11 | $62.45 | $143.64 | 10,400 | — | — |
| 2025-12-10 | $61.60 | $141.68 | 15,200 | — | — |
| 2025-12-09 | $61.03 | $140.37 | 9,000 | — | — |
| 2025-12-08 | $58.60 | $134.78 | 4,900 | — | — |
| 2025-12-05 | $56.75 | $130.53 | 6,600 | — | — |
| 2025-12-04 | $57.12 | $131.38 | 4,300 | — | — |
| 2025-12-03 | $56.36 | $129.63 | 12,800 | — | — |
| 2025-12-02 | $54.21 | $124.69 | 5,800 | — | — |
| 2025-12-01 | $54.66 | $125.72 | 8,900 | — | — |
| 2025-11-28 | $55.89 | $128.55 | 3,400 | — | — |
| 2025-11-26 | $56.07 | $128.96 | 8,400 | — | — |
| 2025-11-25 | $57.25 | $131.68 | 6,500 | — | — |
| 2025-11-24 | $56.33 | $129.56 | 5,300 | — | — |
| 2025-11-21 | $57.20 | $131.56 | 13,400 | — | — |
| 2025-11-20 | $54.80 | $126.04 | 5,400 | — | — |
| 2025-11-19 | $54.48 | $125.31 | 9,000 | — | — |
| 2025-11-18 | $54.96 | $126.41 | 8,900 | — | — |
| 2025-11-17 | $53.79 | $123.72 | 11,700 | — | — |
| 2025-11-14 | $56.17 | $129.19 | 8,800 | — | — |
| 2025-11-13 | $57.01 | $131.13 | 13,500 | — | — |
| 2025-11-12 | $56.10 | $129.03 | 8,600 | — | — |
| 2025-11-11 | $57.62 | $132.53 | 6,200 | — | — |
| 2025-11-10 | $57.27 | $131.72 | 5,200 | — | — |
| 2025-11-07 | $58.53 | $134.62 | 7,400 | — | — |
| 2025-11-06 | $55.26 | $127.10 | 4,300 | — | — |
| 2025-11-05 | $56.39 | $129.70 | 22,900 | — | — |
| 2025-11-04 | $55.26 | $127.10 | 4,500 | — | — |
| 2025-11-03 | $54.25 | $124.78 | 6,600 | — | — |
| 2025-10-31 | $54.79 | $126.02 | 5,800 | — | — |
| 2025-10-30 | $54.25 | $124.78 | 5,600 | — | — |
| 2025-10-29 | $53.60 | $123.28 | 8,600 | — | — |
| 2025-10-28 | $54.29 | $124.87 | 4,200 | — | — |
| 2025-10-27 | $55.35 | $127.31 | 9,300 | — | — |
| 2025-10-24 | $55.60 | $127.88 | 3,700 | — | — |
| 2025-10-23 | $55.31 | $127.22 | 5,500 | — | — |
| 2025-10-22 | $56.94 | $130.96 | 7,900 | — | — |
| 2025-10-21 | $56.65 | $130.30 | 5,800 | — | — |
| 2025-10-20 | $55.48 | $127.61 | 5,500 | — | — |
| 2025-10-17 | $54.86 | $126.18 | 8,100 | — | — |
| 2025-10-16 | $53.18 | $122.32 | 10,600 | — | — |
| 2025-10-15 | $54.77 | $125.97 | 6,900 | — | — |
| 2025-10-14 | $56.12 | $129.08 | 8,000 | — | — |
| 2025-10-13 | $54.35 | $125.01 | 5,500 | — | — |
| 2025-10-10 | $54.26 | $124.80 | 11,100 | — | — |
| 2025-10-09 | $56.27 | $129.42 | 9,800 | — | — |
| 2025-10-08 | $57.48 | $132.21 | 10,400 | — | — |
| 2025-10-07 | $56.18 | $129.22 | 12,400 | — | — |
| 2025-10-06 | $57.84 | $133.03 | 15,000 | — | — |
| 2025-10-03 | $57.06 | $131.24 | 7,400 | — | — |
| 2025-10-02 | $57.05 | $131.22 | 10,600 | — | — |
| 2025-10-01 | $60.40 | $138.92 | 13,200 | — | — |
| 2025-09-30 | $60.28 | $138.65 | 9,500 | — | — |
| 2025-09-29 | $60.29 | $138.67 | 3,800 | — | — |
| 2025-09-26 | $61.49 | $141.43 | 6,300 | — | — |
| 2025-09-25 | $61.33 | $141.06 | 5,600 | — | — |
| 2025-09-24 | $60.60 | $139.38 | 4,100 | — | — |
| 2025-09-23 | $62.70 | $144.21 | 11,000 | — | — |
| 2025-09-22 | $62.68 | $144.17 | 5,600 | — | — |
| 2025-09-19 | $63.27 | $145.52 | 27,400 | — | — |
| 2025-09-18 | $64.95 | $149.39 | 8,900 | — | — |
| 2025-09-17 | $61.77 | $142.07 | 11,300 | — | — |
| 2025-09-16 | $62.47 | $143.68 | 10,000 | — | — |
| 2025-09-15 | $62.90 | $144.67 | 8,300 | — | — |
| 2025-09-12 | $64.65 | $148.70 | 14,000 | — | — |
| 2025-09-11 | $64.03 | $146.12 | 12,700 | — | — |
| 2025-09-10 | $62.26 | $142.08 | 10,300 | — | — |
| 2025-09-09 | $61.19 | $139.64 | 8,200 | — | — |
| 2025-09-08 | $62.67 | $143.02 | 10,200 | — | — |
| 2025-09-05 | $61.41 | $140.14 | 3,200 | — | — |
| 2025-09-04 | $61.81 | $141.06 | 4,500 | — | — |
| 2025-09-03 | $60.05 | $137.04 | 6,800 | — | — |
| 2025-09-02 | $59.84 | $136.56 | 15,500 | — | — |
| 2025-08-29 | $59.96 | $136.83 | 6,000 | — | — |
| 2025-08-28 | $60.49 | $138.04 | 2,900 | — | — |
| 2025-08-27 | $62.13 | $141.79 | 4,800 | — | — |
| 2025-08-26 | $61.95 | $141.38 | 7,500 | — | — |
| 2025-08-25 | $61.18 | $139.62 | 8,900 | — | — |
| 2025-08-22 | $60.57 | $138.23 | 26,500 | — | — |
| 2025-08-21 | $57.20 | $130.54 | 2,900 | — | — |
| 2025-08-20 | $57.02 | $130.12 | 4,000 | — | — |
| 2025-08-19 | $55.68 | $127.07 | 3,800 | — | — |
| 2025-08-18 | $56.30 | $128.48 | 10,200 | — | — |
| 2025-08-15 | $56.70 | $129.39 | 5,300 | — | — |
| 2025-08-14 | $58.86 | $134.32 | 8,400 | — | — |
| 2025-08-13 | $59.25 | $135.21 | 7,200 | — | — |
| 2025-08-12 | $58.47 | $133.43 | 8,600 | — | — |
| 2025-08-11 | $56.06 | $127.93 | 23,200 | — | — |
| 2025-08-08 | $53.45 | $121.98 | 15,800 | — | — |
| 2025-08-07 | $54.25 | $123.80 | 13,600 | — | — |
| 2025-08-06 | $52.42 | $119.63 | 13,000 | — | — |
| 2025-08-05 | $53.42 | $121.91 | 14,100 | — | — |
| 2025-08-04 | $53.59 | $122.30 | 11,800 | — | — |
| 2025-08-01 | $52.61 | $120.06 | 8,800 | — | — |
| 2025-07-31 | $53.69 | $122.53 | 8,400 | — | — |
| 2025-07-30 | $53.50 | $122.09 | 5,500 | — | — |
| 2025-07-29 | $54.45 | $124.26 | 5,100 | — | — |
| 2025-07-28 | $57.33 | $130.83 | 3,900 | — | — |
| 2025-07-25 | $58.00 | $132.36 | 3,100 | — | — |
| 2025-07-24 | $58.23 | $132.89 | 2,100 | — | — |
| 2025-07-23 | $60.38 | $137.79 | 3,000 | — | — |
| 2025-07-22 | $61.30 | $139.89 | 8,500 | — | — |
| 2025-07-21 | $60.45 | $137.95 | 9,100 | — | — |
| 2025-07-18 | $59.00 | $134.64 | 34,900 | — | — |
| 2025-07-17 | $59.85 | $136.58 | 6,800 | — | — |
| 2025-07-16 | $61.04 | $139.30 | 5,800 | — | — |
| 2025-07-15 | $59.45 | $135.67 | 17,600 | — | — |
| 2025-07-14 | $61.76 | $140.94 | 8,900 | — | — |
| 2025-07-11 | $60.90 | $138.98 | 15,800 | — | — |
| 2025-07-10 | $63.67 | $145.30 | 38,300 | — | — |
| 2025-07-09 | $64.70 | $147.65 | 17,000 | — | — |
| 2025-07-08 | $63.45 | $144.80 | 6,300 | — | — |
| 2025-07-07 | $62.52 | $142.68 | 7,900 | — | — |
| 2025-07-03 | $64.44 | $147.06 | 2,700 | — | — |
| 2025-07-02 | $63.09 | $143.98 | 16,600 | — | — |
| 2025-07-01 | $61.21 | $139.69 | 29,300 | — | — |
| 2025-06-30 | $58.72 | $134.00 | 5,300 | — | — |
| 2025-06-27 | $58.77 | $134.12 | 15,900 | — | — |
| 2025-06-26 | $57.76 | $131.81 | 4,200 | — | — |
| 2025-06-25 | $57.00 | $130.08 | 3,000 | — | — |
| 2025-06-24 | $57.97 | $132.29 | 3,100 | — | — |
| 2025-06-23 | $57.10 | $130.31 | 4,100 | — | — |
| 2025-06-20 | $56.30 | $128.48 | 13,300 | — | — |
| 2025-06-18 | $57.18 | $130.49 | 4,300 | — | — |
| 2025-06-17 | $56.26 | $128.39 | 2,700 | — | — |
| 2025-06-16 | $56.92 | $129.90 | 3,500 | — | — |
| 2025-06-13 | $55.31 | $126.22 | 5,800 | — | — |
| 2025-06-12 | $60.14 | $136.13 | 2,900 | — | — |
| 2025-06-11 | $60.05 | $135.92 | 3,500 | — | — |
| 2025-06-10 | $61.48 | $139.16 | 4,300 | — | — |
| 2025-06-09 | $60.42 | $136.76 | 4,100 | — | — |
| 2025-06-06 | $61.38 | $138.93 | 15,300 | — | — |
| 2025-06-05 | $59.05 | $133.66 | 3,400 | — | — |
| 2025-06-04 | $59.00 | $133.55 | 4,200 | — | — |
| 2025-06-03 | $60.42 | $136.76 | 7,900 | — | — |
| 2025-06-02 | $60.32 | $136.53 | 6,200 | — | — |
| 2025-05-30 | $61.15 | $138.41 | 6,500 | — | — |
| 2025-05-29 | $63.28 | $143.23 | 6,800 | — | — |
| 2025-05-28 | $62.92 | $142.42 | 10,300 | — | — |
| 2025-05-27 | $61.15 | $138.41 | 4,100 | — | — |
| 2025-05-23 | $59.05 | $133.66 | 6,800 | — | — |
| 2025-05-22 | $62.54 | $141.56 | 13,300 | — | — |
| 2025-05-21 | $61.08 | $138.25 | 15,400 | — | — |
| 2025-05-20 | $62.71 | $141.94 | 10,100 | — | — |
| 2025-05-19 | $62.99 | $142.58 | 10,400 | — | — |
| 2025-05-16 | $60.06 | $135.95 | 9,800 | — | — |
| 2025-05-15 | $60.63 | $137.24 | 14,000 | — | — |
| 2025-05-14 | $59.12 | $133.82 | 11,800 | — | — |
| 2025-05-13 | $59.49 | $134.66 | 7,800 | — | — |
| 2025-05-12 | $57.94 | $131.15 | 4,500 | — | — |
| 2025-05-09 | $56.05 | $126.87 | 3,000 | — | — |
| 2025-05-08 | $57.33 | $129.77 | 3,800 | — | — |
| 2025-05-07 | $57.73 | $130.67 | 5,500 | — | — |
| 2025-05-06 | $57.75 | $130.72 | 6,200 | — | — |
| 2025-05-05 | $57.00 | $129.02 | 10,100 | — | — |
| 2025-05-02 | $56.50 | $127.89 | 5,800 | — | — |
| 2025-05-01 | $54.13 | $122.52 | 6,100 | — | — |
| 2025-04-30 | $54.43 | $123.20 | 25,800 | — | — |
| 2025-04-29 | $54.98 | $124.45 | 8,900 | — | — |
| 2025-04-28 | $54.73 | $123.88 | 3,600 | — | — |
| 2025-04-25 | $55.70 | $126.08 | 5,300 | — | — |
| 2025-04-24 | $56.84 | $128.66 | 9,600 | — | — |
| 2025-04-23 | $57.01 | $129.04 | 12,700 | — | — |
| 2025-04-22 | $57.57 | $130.31 | 5,900 | — | — |
| 2025-04-21 | $55.02 | $124.54 | 4,500 | — | — |
| 2025-04-17 | $55.91 | $126.55 | 7,800 | — | — |
| 2025-04-16 | $57.12 | $129.29 | 9,400 | — | — |
| 2025-04-15 | $55.28 | $125.13 | 9,600 | — | — |
| 2025-04-14 | $53.50 | $121.10 | 20,500 | — | — |
| 2025-04-11 | $54.60 | $123.59 | 5,900 | — | — |
| 2025-04-10 | $55.30 | $125.17 | 21,600 | — | — |
| 2025-04-09 | $57.41 | $129.95 | 17,900 | — | — |
| 2025-04-08 | $53.89 | $121.98 | 11,400 | — | — |
| 2025-04-07 | $56.97 | $128.95 | 10,700 | — | — |
| 2025-04-04 | $56.09 | $126.96 | 10,200 | — | — |
| 2025-04-03 | $55.01 | $124.51 | 22,100 | — | — |
| 2025-04-02 | $58.97 | $133.48 | 17,000 | — | — |
| 2025-04-01 | $57.66 | $130.51 | 12,600 | — | — |
| 2025-03-31 | $58.05 | $131.40 | 19,600 | — | — |
| 2025-03-28 | $57.43 | $129.99 | 7,300 | — | — |
| 2025-03-27 | $59.20 | $134.00 | 9,700 | — | — |
| 2025-03-26 | $60.59 | $137.14 | 6,300 | — | — |
| 2025-03-25 | $58.05 | $131.40 | 6,700 | — | — |
| 2025-03-24 | $58.09 | $131.49 | 10,300 | — | — |
| 2025-03-21 | $57.60 | $130.38 | 22,000 | — | — |
| 2025-03-20 | $60.01 | $135.83 | 13,700 | — | — |
| 2025-03-19 | $59.21 | $134.02 | 11,800 | — | — |
| 2025-03-18 | $59.33 | $134.29 | 16,200 | — | — |
| 2025-03-17 | $57.74 | $130.69 | 12,500 | — | — |
| 2025-03-14 | $56.87 | $128.72 | 4,900 | — | — |
| 2025-03-13 | $56.21 | $126.11 | 6,000 | — | — |
| 2025-03-12 | $55.85 | $125.30 | 10,400 | — | — |
| 2025-03-11 | $56.30 | $126.31 | 14,300 | — | — |
| 2025-03-10 | $55.78 | $125.15 | 7,400 | — | — |
| 2025-03-07 | $59.07 | $132.53 | 12,100 | — | — |
| 2025-03-06 | $58.55 | $131.36 | 12,300 | — | — |
| 2025-03-05 | $57.93 | $129.97 | 11,800 | — | — |
| 2025-03-04 | $57.94 | $129.99 | 10,600 | — | — |
| 2025-03-03 | $58.04 | $130.22 | 11,000 | — | — |
| 2025-02-28 | $60.47 | $135.67 | 13,900 | — | — |
| 2025-02-27 | $60.10 | $134.84 | 7,500 | — | — |
| 2025-02-26 | $61.90 | $138.88 | 5,300 | — | — |
| 2025-02-25 | $61.40 | $137.75 | 13,300 | — | — |
| 2025-02-24 | $59.91 | $134.41 | 4,500 | — | — |
| 2025-02-21 | $59.02 | $132.41 | 11,500 | — | — |
| 2025-02-20 | $59.82 | $134.21 | 7,900 | — | — |
| 2025-02-19 | $63.04 | $141.43 | 13,800 | — | — |
| 2025-02-18 | $62.60 | $140.45 | 13,200 | — | — |
| 2025-02-14 | $64.90 | $145.61 | 14,500 | — | — |
| 2025-02-13 | $63.10 | $141.57 | 6,700 | — | — |
| 2025-02-12 | $61.06 | $136.99 | 8,500 | — | — |
| 2025-02-11 | $64.00 | $143.59 | 11,200 | — | — |
| 2025-02-10 | $62.44 | $140.09 | 13,900 | — | — |
| 2025-02-07 | $62.34 | $139.86 | 15,400 | — | — |
| 2025-02-06 | $64.11 | $143.83 | 7,800 | — | — |
| 2025-02-05 | $65.06 | $145.97 | 6,600 | — | — |
| 2025-02-04 | $63.00 | $141.34 | 6,400 | — | — |
| 2025-02-03 | $60.47 | $135.67 | 10,200 | — | — |
| 2025-01-31 | $61.24 | $137.40 | 10,000 | — | — |
| 2025-01-30 | $62.67 | $140.60 | 10,800 | — | — |
| 2025-01-29 | $60.50 | $135.74 | 11,900 | — | — |
| 2025-01-28 | $62.88 | $141.07 | 5,200 | — | — |
| 2025-01-27 | $61.44 | $137.84 | 7,700 | — | — |
| 2025-01-24 | $60.23 | $135.13 | 12,000 | — | — |
| 2025-01-23 | $59.08 | $132.55 | 26,000 | — | — |
| 2025-01-22 | $59.66 | $133.85 | 9,000 | — | — |
| 2025-01-21 | $62.55 | $140.33 | 5,900 | — | — |
| 2025-01-17 | $62.36 | $139.91 | 15,300 | — | — |
| 2025-01-16 | $59.97 | $134.55 | 11,000 | — | — |
| 2025-01-15 | $62.98 | $141.30 | 8,900 | — | — |
| 2025-01-14 | $59.85 | $134.28 | 35,900 | — | — |
| 2025-01-13 | $58.75 | $131.81 | 16,000 | — | — |
| 2025-01-10 | $56.04 | $125.73 | 15,700 | — | — |
| 2025-01-08 | $60.30 | $135.29 | 12,400 | — | — |
| 2025-01-07 | $59.83 | $134.23 | 20,400 | — | — |
| 2025-01-06 | $60.80 | $136.41 | 14,200 | — | — |
| 2025-01-03 | $62.70 | $140.67 | 6,600 | — | — |
| 2025-01-02 | $60.95 | $136.74 | 6,800 | — | — |