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 | $59.20 | $149.64 | 6,300 | — | — |
| 2025-12-30 | $58.86 | $148.78 | 3,800 | — | — |
| 2025-12-29 | $60.72 | $153.48 | 4,700 | — | — |
| 2025-12-26 | $59.87 | $151.33 | 7,100 | — | — |
| 2025-12-24 | $60.85 | $153.81 | 3,200 | — | — |
| 2025-12-23 | $61.23 | $154.77 | 9,600 | — | — |
| 2025-12-22 | $61.76 | $156.11 | 30,500 | — | — |
| 2025-12-19 | $66.54 | $168.19 | 93,800 | — | — |
| 2025-12-18 | $69.50 | $175.67 | 56,000 | — | — |
| 2025-12-17 | $69.70 | $176.18 | 47,300 | — | — |
| 2025-12-16 | $66.38 | $167.79 | 55,400 | — | — |
| 2025-12-15 | $65.00 | $164.30 | 53,800 | — | — |
| 2025-12-12 | $65.29 | $165.03 | 27,800 | — | — |
| 2025-12-11 | $59.69 | $150.09 | 14,200 | — | — |
| 2025-12-10 | $56.81 | $142.85 | 23,900 | — | — |
| 2025-12-09 | $58.45 | $146.97 | 13,500 | — | — |
| 2025-12-08 | $54.49 | $137.02 | 13,800 | — | — |
| 2025-12-05 | $50.78 | $127.69 | 2,600 | — | — |
| 2025-12-04 | $50.95 | $128.12 | 7,200 | — | — |
| 2025-12-03 | $50.44 | $126.83 | 16,300 | — | — |
| 2025-12-02 | $49.10 | $123.46 | 4,900 | — | — |
| 2025-12-01 | $49.35 | $124.09 | 3,000 | — | — |
| 2025-11-28 | $49.99 | $125.70 | 1,500 | — | — |
| 2025-11-26 | $49.40 | $124.22 | 5,400 | — | — |
| 2025-11-25 | $49.91 | $125.50 | 2,600 | — | — |
| 2025-11-24 | $48.72 | $122.51 | 2,100 | — | — |
| 2025-11-21 | $47.40 | $119.19 | 5,500 | — | — |
| 2025-11-20 | $45.09 | $113.38 | 2,300 | — | — |
| 2025-11-19 | $44.02 | $110.69 | 2,000 | — | — |
| 2025-11-18 | $45.73 | $114.99 | 3,200 | — | — |
| 2025-11-17 | $45.00 | $113.15 | 3,800 | — | — |
| 2025-11-14 | $45.62 | $114.71 | 2,300 | — | — |
| 2025-11-13 | $45.07 | $113.33 | 2,100 | — | — |
| 2025-11-12 | $44.66 | $112.30 | 2,200 | — | — |
| 2025-11-11 | $44.96 | $113.05 | 5,700 | — | — |
| 2025-11-10 | $44.02 | $110.69 | 1,700 | — | — |
| 2025-11-07 | $44.10 | $110.89 | 2,700 | — | — |
| 2025-11-06 | $44.36 | $111.54 | 2,300 | — | — |
| 2025-11-05 | $44.52 | $111.95 | 2,700 | — | — |
| 2025-11-04 | $42.71 | $107.40 | 3,100 | — | — |
| 2025-11-03 | $42.92 | $107.92 | 4,300 | — | — |
| 2025-10-31 | $43.05 | $108.25 | 2,200 | — | — |
| 2025-10-30 | $42.13 | $105.94 | 2,200 | — | — |
| 2025-10-29 | $42.25 | $106.24 | 4,800 | — | — |
| 2025-10-28 | $42.50 | $106.87 | 4,500 | — | — |
| 2025-10-27 | $42.05 | $105.74 | 1,900 | — | — |
| 2025-10-24 | $42.92 | $107.92 | 6,400 | — | — |
| 2025-10-23 | $42.76 | $107.52 | 2,800 | — | — |
| 2025-10-22 | $42.13 | $105.94 | 2,900 | — | — |
| 2025-10-21 | $40.75 | $102.47 | 5,800 | — | — |
| 2025-10-20 | $41.16 | $103.50 | 5,400 | — | — |
| 2025-10-17 | $40.00 | $100.58 | 6,000 | — | — |
| 2025-10-16 | $38.89 | $97.79 | 2,300 | — | — |
| 2025-10-15 | $40.46 | $101.74 | 1,900 | — | — |
| 2025-10-14 | $42.37 | $106.54 | 4,100 | — | — |
| 2025-10-13 | $42.37 | $106.54 | 3,500 | — | — |
| 2025-10-10 | $42.41 | $106.64 | 3,800 | — | — |
| 2025-10-09 | $43.75 | $110.01 | 3,700 | — | — |
| 2025-10-08 | $45.09 | $113.38 | 2,700 | — | — |
| 2025-10-07 | $45.75 | $115.04 | 2,200 | — | — |
| 2025-10-06 | $46.35 | $116.55 | 3,100 | — | — |
| 2025-10-03 | $46.59 | $117.15 | 7,600 | — | — |
| 2025-10-02 | $46.62 | $117.23 | 2,900 | — | — |
| 2025-10-01 | $47.89 | $120.42 | 3,100 | — | — |
| 2025-09-30 | $45.80 | $115.17 | 4,300 | — | — |
| 2025-09-29 | $45.28 | $113.86 | 4,300 | — | — |
| 2025-09-26 | $45.96 | $115.57 | 3,300 | — | — |
| 2025-09-25 | $45.15 | $113.53 | 3,900 | — | — |
| 2025-09-24 | $45.39 | $114.13 | 3,300 | — | — |
| 2025-09-23 | $44.39 | $111.62 | 3,100 | — | — |
| 2025-09-22 | $45.09 | $113.38 | 3,300 | — | — |
| 2025-09-19 | $46.00 | $115.67 | 30,400 | — | — |
| 2025-09-18 | $45.32 | $113.96 | 5,700 | — | — |
| 2025-09-17 | $44.29 | $111.37 | 5,900 | — | — |
| 2025-09-16 | $44.72 | $112.45 | 3,300 | — | — |
| 2025-09-15 | $44.02 | $110.69 | 2,800 | — | — |
| 2025-09-12 | $43.45 | $109.26 | 3,200 | — | — |
| 2025-09-11 | $43.85 | $109.48 | 3,000 | — | — |
| 2025-09-10 | $43.30 | $108.11 | 3,200 | — | — |
| 2025-09-09 | $43.16 | $107.76 | 2,000 | — | — |
| 2025-09-08 | $43.32 | $108.16 | 2,300 | — | — |
| 2025-09-05 | $43.32 | $108.16 | 3,700 | — | — |
| 2025-09-04 | $43.47 | $108.53 | 2,600 | — | — |
| 2025-09-03 | $41.55 | $103.74 | 2,400 | — | — |
| 2025-09-02 | $41.54 | $103.72 | 3,100 | — | — |
| 2025-08-29 | $41.10 | $102.62 | 6,200 | — | — |
| 2025-08-28 | $39.93 | $99.70 | 3,300 | — | — |
| 2025-08-27 | $40.90 | $102.12 | 4,700 | — | — |
| 2025-08-26 | $40.98 | $102.32 | 3,300 | — | — |
| 2025-08-25 | $38.02 | $94.93 | 4,300 | — | — |
| 2025-08-22 | $38.98 | $97.32 | 11,000 | — | — |
| 2025-08-21 | $35.99 | $89.86 | 4,400 | — | — |
| 2025-08-20 | $36.00 | $89.88 | 5,600 | — | — |
| 2025-08-19 | $36.50 | $91.13 | 2,400 | — | — |
| 2025-08-18 | $36.85 | $92.01 | 3,500 | — | — |
| 2025-08-15 | $37.00 | $92.38 | 6,100 | — | — |
| 2025-08-14 | $37.38 | $93.33 | 5,100 | — | — |
| 2025-08-13 | $38.29 | $95.60 | 11,600 | — | — |
| 2025-08-12 | $37.90 | $94.63 | 4,000 | — | — |
| 2025-08-11 | $35.95 | $89.76 | 4,500 | — | — |
| 2025-08-08 | $35.63 | $88.96 | 3,100 | — | — |
| 2025-08-07 | $35.50 | $88.64 | 3,400 | — | — |
| 2025-08-06 | $36.00 | $89.88 | 5,800 | — | — |
| 2025-08-05 | $36.65 | $91.51 | 9,100 | — | — |
| 2025-08-04 | $35.54 | $88.73 | 6,500 | — | — |
| 2025-08-01 | $35.10 | $87.64 | 5,900 | — | — |
| 2025-07-31 | $35.52 | $88.68 | 5,400 | — | — |
| 2025-07-30 | $37.49 | $93.60 | 6,300 | — | — |
| 2025-07-29 | $38.26 | $95.53 | 2,500 | — | — |
| 2025-07-28 | $37.51 | $93.65 | 3,800 | — | — |
| 2025-07-25 | $37.78 | $94.33 | 5,000 | — | — |
| 2025-07-24 | $37.41 | $93.40 | 4,000 | — | — |
| 2025-07-23 | $39.03 | $97.45 | 6,100 | — | — |
| 2025-07-22 | $38.84 | $96.97 | 7,500 | — | — |
| 2025-07-21 | $39.48 | $98.57 | 3,600 | — | — |
| 2025-07-18 | $39.01 | $97.40 | 6,400 | — | — |
| 2025-07-17 | $40.12 | $100.17 | 5,900 | — | — |
| 2025-07-16 | $39.82 | $99.42 | 6,500 | — | — |
| 2025-07-15 | $39.26 | $98.02 | 8,700 | — | — |
| 2025-07-14 | $41.95 | $104.74 | 8,500 | — | — |
| 2025-07-11 | $43.42 | $108.41 | 3,800 | — | — |
| 2025-07-10 | $43.77 | $109.28 | 13,200 | — | — |
| 2025-07-09 | $43.69 | $109.08 | 10,300 | — | — |
| 2025-07-08 | $43.10 | $107.61 | 31,800 | — | — |
| 2025-07-07 | $43.25 | $107.98 | 9,900 | — | — |
| 2025-07-03 | $43.68 | $109.06 | 7,700 | — | — |
| 2025-07-02 | $42.51 | $106.14 | 13,500 | — | — |
| 2025-07-01 | $43.76 | $109.26 | 12,200 | — | — |
| 2025-06-30 | $41.29 | $103.09 | 34,100 | — | — |
| 2025-06-27 | $41.39 | $103.34 | 402,900 | — | — |
| 2025-06-26 | $39.60 | $98.87 | 26,900 | — | — |
| 2025-06-25 | $41.70 | $104.11 | 8,400 | — | — |
| 2025-06-24 | $43.09 | $107.59 | 8,600 | — | — |
| 2025-06-23 | $42.34 | $105.71 | 13,500 | — | — |
| 2025-06-20 | $43.98 | $109.81 | 6,900 | — | — |
| 2025-06-18 | $43.44 | $108.46 | 5,700 | — | — |
| 2025-06-17 | $43.50 | $108.61 | 5,000 | — | — |
| 2025-06-16 | $45.00 | $112.35 | 6,400 | — | — |
| 2025-06-13 | $45.61 | $113.88 | 5,600 | — | — |
| 2025-06-12 | $46.43 | $115.20 | 6,100 | — | — |
| 2025-06-11 | $45.02 | $111.70 | 5,800 | — | — |
| 2025-06-10 | $45.01 | $111.68 | 5,100 | — | — |
| 2025-06-09 | $44.43 | $110.24 | 4,200 | — | — |
| 2025-06-06 | $44.76 | $111.06 | 5,900 | — | — |
| 2025-06-05 | $44.17 | $109.59 | 6,200 | — | — |
| 2025-06-04 | $44.87 | $111.33 | 9,800 | — | — |
| 2025-06-03 | $46.75 | $115.99 | 6,500 | — | — |
| 2025-06-02 | $47.65 | $118.23 | 9,000 | — | — |
| 2025-05-30 | $49.14 | $121.92 | 3,800 | — | — |
| 2025-05-29 | $50.33 | $124.88 | 4,400 | — | — |
| 2025-05-28 | $48.85 | $121.21 | 6,500 | — | — |
| 2025-05-27 | $49.00 | $121.58 | 8,400 | — | — |
| 2025-05-23 | $48.70 | $120.83 | 5,700 | — | — |
| 2025-05-22 | $49.45 | $122.69 | 18,800 | — | — |
| 2025-05-21 | $49.42 | $122.62 | 6,500 | — | — |
| 2025-05-20 | $49.34 | $122.42 | 15,400 | — | — |
| 2025-05-19 | $48.16 | $119.49 | 6,200 | — | — |
| 2025-05-16 | $47.48 | $117.81 | 12,000 | — | — |
| 2025-05-15 | $47.60 | $118.10 | 11,200 | — | — |
| 2025-05-14 | $47.65 | $118.23 | 9,600 | — | — |
| 2025-05-13 | $48.13 | $119.42 | 7,900 | — | — |
| 2025-05-12 | $47.68 | $118.30 | 5,900 | — | — |
| 2025-05-09 | $47.47 | $117.78 | 7,500 | — | — |
| 2025-05-08 | $48.57 | $120.51 | 13,900 | — | — |
| 2025-05-07 | $46.00 | $114.13 | 12,800 | — | — |
| 2025-05-06 | $49.55 | $122.94 | 15,400 | — | — |
| 2025-05-05 | $51.67 | $128.20 | 23,100 | — | — |
| 2025-05-02 | $50.48 | $125.25 | 16,800 | — | — |
| 2025-05-01 | $48.06 | $119.24 | 18,700 | — | — |
| 2025-04-30 | $45.11 | $111.93 | 15,200 | — | — |
| 2025-04-29 | $48.05 | $119.22 | 9,600 | — | — |
| 2025-04-28 | $49.66 | $123.21 | 21,800 | — | — |
| 2025-04-25 | $48.79 | $121.06 | 17,500 | — | — |
| 2025-04-24 | $48.38 | $120.04 | 29,900 | — | — |
| 2025-04-23 | $44.80 | $111.16 | 17,800 | — | — |
| 2025-04-22 | $41.36 | $102.62 | 13,500 | — | — |
| 2025-04-21 | $40.60 | $100.74 | 5,200 | — | — |
| 2025-04-17 | $40.61 | $100.76 | 10,800 | — | — |
| 2025-04-16 | $40.24 | $99.84 | 12,500 | — | — |
| 2025-04-15 | $39.94 | $99.10 | 10,400 | — | — |
| 2025-04-14 | $39.73 | $98.58 | 10,400 | — | — |
| 2025-04-11 | $39.74 | $98.60 | 7,400 | — | — |
| 2025-04-10 | $39.81 | $98.78 | 10,600 | — | — |
| 2025-04-09 | $39.91 | $99.02 | 21,700 | — | — |
| 2025-04-08 | $38.46 | $95.43 | 7,500 | — | — |
| 2025-04-07 | $38.33 | $95.10 | 8,000 | — | — |
| 2025-04-04 | $38.05 | $94.41 | 9,300 | — | — |
| 2025-04-03 | $37.95 | $94.16 | 9,900 | — | — |
| 2025-04-02 | $38.25 | $94.90 | 5,300 | — | — |
| 2025-04-01 | $38.21 | $94.81 | 2,500 | — | — |
| 2025-03-31 | $38.15 | $94.66 | 3,200 | — | — |
| 2025-03-28 | $38.20 | $94.78 | 3,300 | — | — |
| 2025-03-27 | $38.10 | $94.53 | 2,700 | — | — |
| 2025-03-26 | $37.87 | $93.96 | 1,600 | — | — |
| 2025-03-25 | $37.70 | $93.54 | 3,400 | — | — |
| 2025-03-24 | $38.08 | $94.48 | 1,300 | — | — |
| 2025-03-21 | $38.04 | $94.38 | 5,200 | — | — |
| 2025-03-20 | $38.07 | $94.46 | 2,700 | — | — |
| 2025-03-19 | $38.06 | $94.43 | 6,800 | — | — |
| 2025-03-18 | $37.90 | $94.04 | 4,500 | — | — |
| 2025-03-17 | $38.21 | $94.81 | 7,700 | — | — |
| 2025-03-14 | $38.05 | $94.41 | 3,800 | — | — |
| 2025-03-13 | $38.07 | $93.74 | 8,400 | — | — |
| 2025-03-12 | $37.93 | $93.39 | 7,300 | — | — |
| 2025-03-11 | $37.90 | $93.32 | 4,200 | — | — |
| 2025-03-10 | $38.00 | $93.57 | 2,300 | — | — |
| 2025-03-07 | $38.46 | $94.70 | 5,300 | — | — |
| 2025-03-06 | $38.55 | $94.92 | 10,100 | — | — |
| 2025-03-05 | $38.78 | $95.49 | 5,500 | — | — |
| 2025-03-04 | $37.27 | $91.77 | 5,200 | — | — |
| 2025-03-03 | $37.40 | $92.09 | 4,100 | — | — |
| 2025-02-28 | $37.05 | $91.23 | 2,500 | — | — |
| 2025-02-27 | $36.76 | $90.51 | 2,100 | — | — |
| 2025-02-26 | $35.60 | $87.66 | 1,800 | — | — |
| 2025-02-25 | $35.57 | $87.58 | 2,000 | — | — |
| 2025-02-24 | $34.60 | $85.19 | 4,300 | — | — |
| 2025-02-21 | $35.99 | $88.62 | 400 | — | — |
| 2025-02-20 | $36.04 | $88.74 | 1,900 | — | — |
| 2025-02-19 | $35.61 | $87.68 | 5,800 | — | — |
| 2025-02-18 | $35.01 | $86.20 | 1,200 | — | — |
| 2025-02-14 | $34.99 | $86.15 | 1,800 | — | — |
| 2025-02-13 | $34.99 | $86.15 | 2,200 | — | — |
| 2025-02-12 | $34.05 | $83.84 | 400 | — | — |
| 2025-02-11 | $34.39 | $84.68 | 2,600 | — | — |
| 2025-02-10 | $34.38 | $84.65 | 1,600 | — | — |
| 2025-02-07 | $33.60 | $82.73 | 4,900 | — | — |
| 2025-02-06 | $33.49 | $82.46 | 2,800 | — | — |
| 2025-02-05 | $33.20 | $81.75 | 1,900 | — | — |
| 2025-02-04 | $32.15 | $79.16 | 5,800 | — | — |
| 2025-02-03 | $32.00 | $78.79 | 0 | — | — |
| 2025-01-31 | $32.00 | $78.79 | 600 | — | — |
| 2025-01-30 | $31.76 | $78.20 | 1,900 | — | — |
| 2025-01-29 | $31.95 | $78.67 | 900 | — | — |
| 2025-01-28 | $32.25 | $79.41 | 3,400 | — | — |
| 2025-01-27 | $32.25 | $79.41 | 2,900 | — | — |
| 2025-01-24 | $31.48 | $77.51 | 3,800 | — | — |
| 2025-01-23 | $33.19 | $81.72 | 1,500 | — | — |
| 2025-01-22 | $31.75 | $78.18 | 3,900 | — | — |
| 2025-01-21 | $31.32 | $77.12 | 2,400 | — | — |
| 2025-01-17 | $30.86 | $75.99 | 0 | — | — |
| 2025-01-16 | $30.86 | $75.99 | 0 | — | — |
| 2025-01-15 | $30.86 | $75.99 | 5,100 | — | — |
| 2025-01-14 | $31.93 | $78.62 | 3,700 | — | — |
| 2025-01-13 | $32.38 | $79.73 | 700 | — | — |
| 2025-01-10 | $32.00 | $78.79 | 1,300 | — | — |
| 2025-01-08 | $32.75 | $80.64 | 700 | — | — |
| 2025-01-07 | $32.25 | $79.41 | 1,900 | — | — |
| 2025-01-06 | $32.89 | $80.98 | 2,500 | — | — |
| 2025-01-03 | $32.49 | $80.00 | 3,600 | — | — |
| 2025-01-02 | $32.78 | $80.71 | 1,500 | — | — |