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
- 1999-07-09 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 | $54.35 | $54.35 | 104,500 | — | — |
| 2025-12-30 | $55.19 | $55.19 | 147,000 | — | — |
| 2025-12-29 | $55.31 | $55.31 | 136,500 | — | — |
| 2025-12-26 | $55.52 | $55.52 | 88,100 | — | — |
| 2025-12-24 | $54.98 | $54.98 | 60,100 | — | — |
| 2025-12-23 | $54.50 | $54.50 | 120,600 | — | — |
| 2025-12-22 | $55.24 | $55.24 | 202,500 | — | — |
| 2025-12-19 | $54.52 | $54.52 | 524,300 | — | — |
| 2025-12-18 | $54.53 | $54.53 | 271,000 | — | — |
| 2025-12-17 | $54.31 | $54.31 | 236,600 | — | — |
| 2025-12-16 | $54.35 | $54.35 | 266,500 | — | — |
| 2025-12-15 | $53.71 | $53.71 | 197,400 | — | — |
| 2025-12-12 | $53.71 | $53.71 | 161,800 | — | — |
| 2025-12-11 | $55.88 | $55.88 | 420,400 | — | — |
| 2025-12-10 | $55.33 | $55.33 | 381,900 | — | — |
| 2025-12-09 | $53.94 | $53.94 | 304,300 | — | — |
| 2025-12-08 | $53.79 | $53.79 | 221,400 | — | — |
| 2025-12-05 | $52.88 | $52.88 | 241,600 | — | — |
| 2025-12-04 | $53.06 | $53.06 | 329,300 | — | — |
| 2025-12-03 | $52.26 | $52.26 | 189,000 | — | — |
| 2025-12-02 | $52.84 | $52.84 | 312,100 | — | — |
| 2025-12-01 | $52.95 | $52.95 | 279,400 | — | — |
| 2025-11-28 | $51.89 | $51.89 | 129,000 | — | — |
| 2025-11-26 | $51.13 | $51.13 | 382,000 | — | — |
| 2025-11-25 | $51.49 | $51.49 | 361,700 | — | — |
| 2025-11-24 | $49.50 | $49.50 | 325,700 | — | — |
| 2025-11-21 | $49.29 | $49.29 | 232,700 | — | — |
| 2025-11-20 | $47.72 | $47.72 | 205,900 | — | — |
| 2025-11-19 | $47.72 | $47.72 | 143,700 | — | — |
| 2025-11-18 | $48.72 | $48.72 | 189,500 | — | — |
| 2025-11-17 | $48.07 | $48.07 | 203,000 | — | — |
| 2025-11-14 | $49.59 | $49.59 | 173,400 | — | — |
| 2025-11-13 | $48.83 | $48.83 | 181,200 | — | — |
| 2025-11-12 | $48.52 | $48.52 | 228,900 | — | — |
| 2025-11-11 | $49.71 | $49.71 | 214,200 | — | — |
| 2025-11-10 | $49.60 | $49.60 | 392,700 | — | — |
| 2025-11-07 | $47.31 | $47.31 | 397,000 | — | — |
| 2025-11-06 | $47.22 | $47.22 | 720,600 | — | — |
| 2025-11-05 | $42.75 | $42.75 | 352,900 | — | — |
| 2025-11-04 | $41.10 | $41.10 | 232,600 | — | — |
| 2025-11-03 | $43.25 | $43.25 | 248,200 | — | — |
| 2025-10-31 | $41.58 | $41.58 | 172,200 | — | — |
| 2025-10-30 | $40.90 | $40.90 | 223,000 | — | — |
| 2025-10-29 | $42.06 | $42.06 | 212,700 | — | — |
| 2025-10-28 | $43.56 | $43.56 | 115,800 | — | — |
| 2025-10-27 | $44.40 | $44.40 | 165,400 | — | — |
| 2025-10-24 | $44.79 | $44.79 | 157,100 | — | — |
| 2025-10-23 | $44.30 | $44.30 | 141,700 | — | — |
| 2025-10-22 | $43.07 | $43.07 | 148,800 | — | — |
| 2025-10-21 | $42.90 | $42.90 | 133,400 | — | — |
| 2025-10-20 | $42.07 | $42.07 | 134,100 | — | — |
| 2025-10-17 | $41.36 | $41.36 | 210,100 | — | — |
| 2025-10-16 | $40.53 | $40.53 | 348,700 | — | — |
| 2025-10-15 | $44.07 | $44.07 | 375,800 | — | — |
| 2025-10-14 | $44.91 | $44.91 | 280,100 | — | — |
| 2025-10-13 | $44.08 | $44.08 | 246,000 | — | — |
| 2025-10-10 | $41.98 | $41.98 | 295,000 | — | — |
| 2025-10-09 | $43.08 | $43.08 | 249,300 | — | — |
| 2025-10-08 | $42.67 | $42.67 | 240,300 | — | — |
| 2025-10-07 | $41.38 | $41.38 | 470,700 | — | — |
| 2025-10-06 | $40.63 | $40.63 | 293,500 | — | — |
| 2025-10-03 | $41.31 | $41.31 | 485,800 | — | — |
| 2025-10-02 | $41.34 | $41.34 | 362,400 | — | — |
| 2025-10-01 | $40.60 | $40.60 | 265,700 | — | — |
| 2025-09-30 | $41.74 | $41.74 | 363,000 | — | — |
| 2025-09-29 | $43.61 | $43.61 | 289,000 | — | — |
| 2025-09-26 | $43.72 | $43.72 | 295,000 | — | — |
| 2025-09-25 | $43.55 | $43.55 | 332,800 | — | — |
| 2025-09-24 | $43.19 | $43.19 | 277,600 | — | — |
| 2025-09-23 | $45.31 | $45.31 | 312,400 | — | — |
| 2025-09-22 | $45.46 | $45.46 | 326,500 | — | — |
| 2025-09-19 | $45.15 | $45.15 | 536,400 | — | — |
| 2025-09-18 | $46.09 | $46.09 | 279,500 | — | — |
| 2025-09-17 | $44.65 | $44.65 | 267,900 | — | — |
| 2025-09-16 | $44.56 | $44.56 | 386,200 | — | — |
| 2025-09-15 | $44.74 | $44.74 | 265,300 | — | — |
| 2025-09-12 | $44.21 | $44.21 | 272,300 | — | — |
| 2025-09-11 | $44.30 | $44.30 | 267,500 | — | — |
| 2025-09-10 | $43.15 | $43.15 | 395,700 | — | — |
| 2025-09-09 | $43.82 | $43.82 | 277,700 | — | — |
| 2025-09-08 | $44.84 | $44.84 | 344,600 | — | — |
| 2025-09-05 | $44.45 | $44.45 | 677,300 | — | — |
| 2025-09-04 | $41.90 | $41.90 | 559,500 | — | — |
| 2025-09-03 | $41.61 | $41.61 | 311,300 | — | — |
| 2025-09-02 | $41.76 | $41.76 | 305,600 | — | — |
| 2025-08-29 | $41.84 | $41.84 | 283,600 | — | — |
| 2025-08-28 | $41.42 | $41.42 | 194,300 | — | — |
| 2025-08-27 | $41.75 | $41.75 | 259,600 | — | — |
| 2025-08-26 | $41.32 | $41.32 | 254,300 | — | — |
| 2025-08-25 | $42.18 | $42.18 | 284,500 | — | — |
| 2025-08-22 | $42.25 | $42.25 | 357,300 | — | — |
| 2025-08-21 | $40.56 | $40.56 | 224,100 | — | — |
| 2025-08-20 | $41.37 | $41.37 | 215,100 | — | — |
| 2025-08-19 | $41.58 | $41.58 | 179,400 | — | — |
| 2025-08-18 | $41.14 | $41.14 | 181,200 | — | — |
| 2025-08-15 | $40.57 | $40.57 | 198,900 | — | — |
| 2025-08-14 | $41.50 | $41.50 | 244,300 | — | — |
| 2025-08-13 | $41.70 | $41.70 | 352,800 | — | — |
| 2025-08-12 | $41.15 | $41.15 | 650,800 | — | — |
| 2025-08-11 | $39.66 | $39.66 | 317,700 | — | — |
| 2025-08-08 | $39.20 | $39.20 | 400,100 | — | — |
| 2025-08-07 | $39.44 | $39.44 | 605,700 | — | — |
| 2025-08-06 | $37.43 | $37.43 | 302,400 | — | — |
| 2025-08-05 | $36.64 | $36.64 | 294,500 | — | — |
| 2025-08-04 | $37.05 | $37.05 | 343,700 | — | — |
| 2025-08-01 | $35.97 | $35.97 | 375,400 | — | — |
| 2025-07-31 | $36.88 | $36.88 | 313,900 | — | — |
| 2025-07-30 | $36.97 | $36.97 | 359,000 | — | — |
| 2025-07-29 | $37.57 | $37.57 | 224,300 | — | — |
| 2025-07-28 | $38.34 | $38.34 | 184,100 | — | — |
| 2025-07-25 | $38.60 | $38.60 | 164,400 | — | — |
| 2025-07-24 | $38.77 | $38.77 | 166,500 | — | — |
| 2025-07-23 | $39.83 | $39.83 | 218,000 | — | — |
| 2025-07-22 | $39.20 | $39.20 | 156,000 | — | — |
| 2025-07-21 | $38.72 | $38.72 | 120,800 | — | — |
| 2025-07-18 | $38.72 | $38.72 | 332,600 | — | — |
| 2025-07-17 | $39.07 | $39.07 | 178,900 | — | — |
| 2025-07-16 | $38.23 | $38.23 | 279,600 | — | — |
| 2025-07-15 | $37.74 | $37.74 | 299,900 | — | — |
| 2025-07-14 | $38.45 | $38.45 | 302,700 | — | — |
| 2025-07-11 | $39.04 | $39.04 | 356,900 | — | — |
| 2025-07-10 | $41.13 | $41.13 | 181,900 | — | — |
| 2025-07-09 | $41.00 | $41.00 | 147,100 | — | — |
| 2025-07-08 | $40.58 | $40.58 | 272,200 | — | — |
| 2025-07-07 | $40.17 | $40.17 | 211,500 | — | — |
| 2025-07-03 | $41.17 | $41.17 | 82,600 | — | — |
| 2025-07-02 | $40.88 | $40.88 | 263,200 | — | — |
| 2025-07-01 | $39.96 | $39.96 | 237,400 | — | — |
| 2025-06-30 | $38.71 | $38.71 | 379,500 | — | — |
| 2025-06-27 | $39.43 | $39.43 | 700,900 | — | — |
| 2025-06-26 | $39.23 | $39.23 | 286,400 | — | — |
| 2025-06-25 | $38.99 | $38.99 | 174,400 | — | — |
| 2025-06-24 | $39.53 | $39.53 | 242,200 | — | — |
| 2025-06-23 | $38.95 | $38.95 | 160,900 | — | — |
| 2025-06-20 | $38.60 | $38.60 | 296,500 | — | — |
| 2025-06-18 | $38.22 | $38.22 | 189,400 | — | — |
| 2025-06-17 | $38.16 | $38.16 | 240,000 | — | — |
| 2025-06-16 | $39.00 | $39.00 | 266,400 | — | — |
| 2025-06-13 | $38.12 | $38.12 | 287,800 | — | — |
| 2025-06-12 | $38.85 | $38.85 | 308,300 | — | — |
| 2025-06-11 | $39.85 | $39.85 | 423,600 | — | — |
| 2025-06-10 | $38.96 | $38.96 | 141,000 | — | — |
| 2025-06-09 | $38.35 | $38.35 | 205,800 | — | — |
| 2025-06-06 | $38.41 | $38.41 | 160,300 | — | — |
| 2025-06-05 | $37.25 | $37.25 | 197,700 | — | — |
| 2025-06-04 | $38.29 | $38.29 | 186,500 | — | — |
| 2025-06-03 | $38.37 | $38.37 | 181,200 | — | — |
| 2025-06-02 | $37.56 | $37.56 | 247,800 | — | — |
| 2025-05-30 | $37.90 | $37.90 | 268,300 | — | — |
| 2025-05-29 | $38.33 | $38.33 | 285,300 | — | — |
| 2025-05-28 | $38.05 | $38.05 | 162,600 | — | — |
| 2025-05-27 | $39.04 | $39.04 | 230,000 | — | — |
| 2025-05-23 | $38.17 | $38.17 | 181,500 | — | — |
| 2025-05-22 | $38.81 | $38.81 | 217,700 | — | — |
| 2025-05-21 | $38.36 | $38.36 | 228,100 | — | — |
| 2025-05-20 | $39.77 | $39.77 | 193,600 | — | — |
| 2025-05-19 | $39.95 | $39.95 | 176,600 | — | — |
| 2025-05-16 | $40.52 | $40.52 | 163,100 | — | — |
| 2025-05-15 | $40.87 | $40.87 | 180,900 | — | — |
| 2025-05-14 | $40.91 | $40.91 | 297,200 | — | — |
| 2025-05-13 | $40.32 | $40.32 | 305,500 | — | — |
| 2025-05-12 | $40.50 | $40.50 | 306,500 | — | — |
| 2025-05-09 | $40.51 | $40.51 | 398,800 | — | — |
| 2025-05-08 | $40.77 | $40.77 | 1,544,400 | — | — |
| 2025-05-07 | $32.92 | $32.92 | 342,900 | — | — |
| 2025-05-06 | $33.00 | $33.00 | 794,400 | — | — |
| 2025-05-05 | $35.50 | $35.50 | 206,000 | — | — |
| 2025-05-02 | $35.65 | $35.65 | 228,300 | — | — |
| 2025-05-01 | $34.42 | $34.42 | 168,300 | — | — |
| 2025-04-30 | $34.40 | $34.40 | 198,200 | — | — |
| 2025-04-29 | $35.15 | $35.15 | 244,300 | — | — |
| 2025-04-28 | $34.55 | $34.55 | 211,800 | — | — |
| 2025-04-25 | $34.38 | $34.38 | 272,100 | — | — |
| 2025-04-24 | $34.81 | $34.81 | 364,900 | — | — |
| 2025-04-23 | $33.01 | $33.01 | 326,300 | — | — |
| 2025-04-22 | $31.86 | $31.86 | 287,500 | — | — |
| 2025-04-21 | $30.52 | $30.52 | 312,900 | — | — |
| 2025-04-17 | $30.41 | $30.41 | 291,300 | — | — |
| 2025-04-16 | $29.51 | $29.51 | 260,300 | — | — |
| 2025-04-15 | $29.92 | $29.92 | 204,100 | — | — |
| 2025-04-14 | $29.62 | $29.62 | 313,600 | — | — |
| 2025-04-11 | $29.32 | $29.32 | 332,800 | — | — |
| 2025-04-10 | $29.42 | $29.42 | 457,800 | — | — |
| 2025-04-09 | $31.68 | $31.68 | 547,100 | — | — |
| 2025-04-08 | $27.13 | $27.13 | 648,300 | — | — |
| 2025-04-07 | $29.65 | $29.65 | 519,600 | — | — |
| 2025-04-04 | $31.32 | $31.32 | 483,700 | — | — |
| 2025-04-03 | $33.54 | $33.54 | 318,600 | — | — |
| 2025-04-02 | $35.59 | $35.59 | 224,900 | — | — |
| 2025-04-01 | $35.16 | $35.16 | 224,900 | — | — |
| 2025-03-31 | $34.28 | $34.28 | 230,400 | — | — |
| 2025-03-28 | $34.26 | $34.26 | 175,500 | — | — |
| 2025-03-27 | $35.75 | $35.75 | 211,200 | — | — |
| 2025-03-26 | $34.64 | $34.64 | 154,100 | — | — |
| 2025-03-25 | $35.72 | $35.72 | 332,000 | — | — |
| 2025-03-24 | $36.33 | $36.33 | 245,400 | — | — |
| 2025-03-21 | $34.79 | $34.79 | 476,600 | — | — |
| 2025-03-20 | $34.51 | $34.51 | 202,400 | — | — |
| 2025-03-19 | $33.90 | $33.90 | 157,600 | — | — |
| 2025-03-18 | $33.90 | $33.90 | 184,100 | — | — |
| 2025-03-17 | $33.83 | $33.83 | 256,700 | — | — |
| 2025-03-14 | $34.27 | $34.27 | 334,600 | — | — |
| 2025-03-13 | $32.02 | $32.02 | 259,800 | — | — |
| 2025-03-12 | $32.68 | $32.68 | 420,200 | — | — |
| 2025-03-11 | $33.55 | $33.55 | 419,000 | — | — |
| 2025-03-10 | $33.97 | $33.97 | 649,100 | — | — |
| 2025-03-07 | $35.74 | $35.74 | 388,600 | — | — |
| 2025-03-06 | $35.84 | $35.84 | 524,200 | — | — |
| 2025-03-05 | $34.46 | $34.46 | 735,000 | — | — |
| 2025-03-04 | $34.48 | $34.48 | 844,000 | — | — |
| 2025-03-03 | $35.45 | $35.45 | 958,700 | — | — |
| 2025-02-28 | $37.72 | $37.72 | 1,318,500 | — | — |
| 2025-02-27 | $38.95 | $38.95 | 1,769,600 | — | — |
| 2025-02-26 | $49.86 | $49.86 | 180,000 | — | — |
| 2025-02-25 | $49.89 | $49.89 | 189,000 | — | — |
| 2025-02-24 | $48.54 | $48.54 | 149,000 | — | — |
| 2025-02-21 | $49.72 | $49.72 | 170,200 | — | — |
| 2025-02-20 | $50.01 | $50.01 | 250,200 | — | — |
| 2025-02-19 | $51.25 | $51.25 | 307,300 | — | — |
| 2025-02-18 | $50.25 | $50.25 | 217,400 | — | — |
| 2025-02-14 | $50.00 | $50.00 | 212,500 | — | — |
| 2025-02-13 | $49.75 | $49.75 | 175,300 | — | — |
| 2025-02-12 | $49.87 | $49.87 | 94,100 | — | — |
| 2025-02-11 | $50.74 | $50.74 | 149,600 | — | — |
| 2025-02-10 | $50.50 | $50.50 | 184,800 | — | — |
| 2025-02-07 | $50.21 | $50.21 | 154,700 | — | — |
| 2025-02-06 | $50.26 | $50.26 | 119,300 | — | — |
| 2025-02-05 | $50.32 | $50.32 | 129,800 | — | — |
| 2025-02-04 | $49.24 | $49.24 | 102,100 | — | — |
| 2025-02-03 | $48.80 | $48.80 | 145,200 | — | — |
| 2025-01-31 | $49.50 | $49.50 | 149,300 | — | — |
| 2025-01-30 | $49.70 | $49.70 | 116,200 | — | — |
| 2025-01-29 | $49.36 | $49.36 | 91,400 | — | — |
| 2025-01-28 | $50.13 | $50.13 | 100,200 | — | — |
| 2025-01-27 | $50.26 | $50.26 | 287,700 | — | — |
| 2025-01-24 | $49.97 | $49.97 | 115,500 | — | — |
| 2025-01-23 | $50.21 | $50.21 | 129,500 | — | — |
| 2025-01-22 | $48.58 | $48.58 | 75,200 | — | — |
| 2025-01-21 | $49.29 | $49.29 | 272,800 | — | — |
| 2025-01-17 | $48.85 | $48.85 | 104,800 | — | — |
| 2025-01-16 | $48.56 | $48.56 | 124,500 | — | — |
| 2025-01-15 | $48.20 | $48.20 | 173,800 | — | — |
| 2025-01-14 | $47.00 | $47.00 | 118,100 | — | — |
| 2025-01-13 | $46.13 | $46.13 | 149,500 | — | — |
| 2025-01-10 | $45.35 | $45.35 | 117,300 | — | — |
| 2025-01-08 | $46.18 | $46.18 | 109,300 | — | — |
| 2025-01-07 | $46.80 | $46.80 | 166,700 | — | — |
| 2025-01-06 | $47.78 | $47.78 | 98,500 | — | — |
| 2025-01-03 | $47.54 | $47.54 | 152,200 | — | — |
| 2025-01-02 | $47.00 | $47.00 | 120,200 | — | — |