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
- 1999-04-13 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 | $43.53 | $98.38 | 6,000 | — | — |
| 2025-12-30 | $44.04 | $99.53 | 9,500 | — | — |
| 2025-12-29 | $44.48 | $100.53 | 5,100 | — | — |
| 2025-12-26 | $45.26 | $102.29 | 2,900 | — | — |
| 2025-12-24 | $45.36 | $102.51 | 2,600 | — | — |
| 2025-12-23 | $45.10 | $101.93 | 7,500 | — | — |
| 2025-12-22 | $45.48 | $102.79 | 7,700 | — | — |
| 2025-12-19 | $46.30 | $104.64 | 13,100 | — | — |
| 2025-12-18 | $48.35 | $109.27 | 10,000 | — | — |
| 2025-12-17 | $49.11 | $110.99 | 21,300 | — | — |
| 2025-12-16 | $49.60 | $112.10 | 16,800 | — | — |
| 2025-12-15 | $49.72 | $112.37 | 13,400 | — | — |
| 2025-12-12 | $48.72 | $110.11 | 11,800 | — | — |
| 2025-12-11 | $46.24 | $104.50 | 14,300 | — | — |
| 2025-12-10 | $45.78 | $103.46 | 25,200 | — | — |
| 2025-12-09 | $44.51 | $100.59 | 8,400 | — | — |
| 2025-12-08 | $43.50 | $98.31 | 6,600 | — | — |
| 2025-12-05 | $43.27 | $97.79 | 6,500 | — | — |
| 2025-12-04 | $43.57 | $98.47 | 5,600 | — | — |
| 2025-12-03 | $44.35 | $100.23 | 8,600 | — | — |
| 2025-12-02 | $43.22 | $97.68 | 4,500 | — | — |
| 2025-12-01 | $43.68 | $98.72 | 6,100 | — | — |
| 2025-11-28 | $43.78 | $98.94 | 3,500 | — | — |
| 2025-11-26 | $43.84 | $99.08 | 7,100 | — | — |
| 2025-11-25 | $44.54 | $100.66 | 9,100 | — | — |
| 2025-11-24 | $43.30 | $97.86 | 11,300 | — | — |
| 2025-11-21 | $44.75 | $101.14 | 16,000 | — | — |
| 2025-11-20 | $42.35 | $95.71 | 5,600 | — | — |
| 2025-11-19 | $42.53 | $96.12 | 6,500 | — | — |
| 2025-11-18 | $43.47 | $98.24 | 10,600 | — | — |
| 2025-11-17 | $43.18 | $97.59 | 8,000 | — | — |
| 2025-11-14 | $44.54 | $100.66 | 6,300 | — | — |
| 2025-11-13 | $44.98 | $100.68 | 8,000 | — | — |
| 2025-11-12 | $44.73 | $100.12 | 8,900 | — | — |
| 2025-11-11 | $44.98 | $100.68 | 3,700 | — | — |
| 2025-11-10 | $44.28 | $99.12 | 6,000 | — | — |
| 2025-11-07 | $44.22 | $98.98 | 5,500 | — | — |
| 2025-11-06 | $43.73 | $97.89 | 5,800 | — | — |
| 2025-11-05 | $44.60 | $99.83 | 6,700 | — | — |
| 2025-11-04 | $43.53 | $97.44 | 4,000 | — | — |
| 2025-11-03 | $43.69 | $97.80 | 4,200 | — | — |
| 2025-10-31 | $43.68 | $97.77 | 5,000 | — | — |
| 2025-10-30 | $43.60 | $97.60 | 4,700 | — | — |
| 2025-10-29 | $43.13 | $96.54 | 6,100 | — | — |
| 2025-10-28 | $44.31 | $99.18 | 5,700 | — | — |
| 2025-10-27 | $44.68 | $100.01 | 7,500 | — | — |
| 2025-10-24 | $44.75 | $100.17 | 5,500 | — | — |
| 2025-10-23 | $44.36 | $99.30 | 9,000 | — | — |
| 2025-10-22 | $44.79 | $100.26 | 8,200 | — | — |
| 2025-10-21 | $43.63 | $97.66 | 6,500 | — | — |
| 2025-10-20 | $43.45 | $97.26 | 5,400 | — | — |
| 2025-10-17 | $42.82 | $95.85 | 6,300 | — | — |
| 2025-10-16 | $41.35 | $92.56 | 5,800 | — | — |
| 2025-10-15 | $42.91 | $96.05 | 4,800 | — | — |
| 2025-10-14 | $43.63 | $97.66 | 4,700 | — | — |
| 2025-10-13 | $42.81 | $95.83 | 5,900 | — | — |
| 2025-10-10 | $41.29 | $92.42 | 10,500 | — | — |
| 2025-10-09 | $43.08 | $96.43 | 7,300 | — | — |
| 2025-10-08 | $43.53 | $97.44 | 4,100 | — | — |
| 2025-10-07 | $43.41 | $97.17 | 8,000 | — | — |
| 2025-10-06 | $44.05 | $98.60 | 6,300 | — | — |
| 2025-10-03 | $43.63 | $97.66 | 6,200 | — | — |
| 2025-10-02 | $43.04 | $96.34 | 6,500 | — | — |
| 2025-10-01 | $43.60 | $97.60 | 5,600 | — | — |
| 2025-09-30 | $43.83 | $98.11 | 6,100 | — | — |
| 2025-09-29 | $43.30 | $96.92 | 3,800 | — | — |
| 2025-09-26 | $44.37 | $99.32 | 4,100 | — | — |
| 2025-09-25 | $44.29 | $99.14 | 6,700 | — | — |
| 2025-09-24 | $43.89 | $98.24 | 3,900 | — | — |
| 2025-09-23 | $44.20 | $98.94 | 7,800 | — | — |
| 2025-09-22 | $44.02 | $98.54 | 10,900 | — | — |
| 2025-09-19 | $44.09 | $98.69 | 26,800 | — | — |
| 2025-09-18 | $45.00 | $100.73 | 10,900 | — | — |
| 2025-09-17 | $44.84 | $100.37 | 10,000 | — | — |
| 2025-09-16 | $45.48 | $101.80 | 32,800 | — | — |
| 2025-09-15 | $45.94 | $102.83 | 15,300 | — | — |
| 2025-09-12 | $46.24 | $103.50 | 3,500 | — | — |
| 2025-09-11 | $47.33 | $105.94 | 8,500 | — | — |
| 2025-09-10 | $45.11 | $100.98 | 5,000 | — | — |
| 2025-09-09 | $45.15 | $101.06 | 4,000 | — | — |
| 2025-09-08 | $44.38 | $99.34 | 5,300 | — | — |
| 2025-09-05 | $43.95 | $98.38 | 4,700 | — | — |
| 2025-09-04 | $45.26 | $101.31 | 3,600 | — | — |
| 2025-09-03 | $44.42 | $99.43 | 6,300 | — | — |
| 2025-09-02 | $44.03 | $98.56 | 8,000 | — | — |
| 2025-08-29 | $43.65 | $97.71 | 8,600 | — | — |
| 2025-08-28 | $44.64 | $99.92 | 2,200 | — | — |
| 2025-08-27 | $45.16 | $101.09 | 3,600 | — | — |
| 2025-08-26 | $45.90 | $102.74 | 5,100 | — | — |
| 2025-08-25 | $44.51 | $99.63 | 6,000 | — | — |
| 2025-08-22 | $47.49 | $106.30 | 8,100 | — | — |
| 2025-08-21 | $43.10 | $96.48 | 7,200 | — | — |
| 2025-08-20 | $43.17 | $96.63 | 7,700 | — | — |
| 2025-08-19 | $41.94 | $93.88 | 5,900 | — | — |
| 2025-08-18 | $41.01 | $91.80 | 4,800 | — | — |
| 2025-08-15 | $40.88 | $91.51 | 5,800 | — | — |
| 2025-08-14 | $42.29 | $93.77 | 6,800 | — | — |
| 2025-08-13 | $42.63 | $94.52 | 4,500 | — | — |
| 2025-08-12 | $42.23 | $93.63 | 7,400 | — | — |
| 2025-08-11 | $40.60 | $90.02 | 4,200 | — | — |
| 2025-08-08 | $40.48 | $89.75 | 3,800 | — | — |
| 2025-08-07 | $39.89 | $88.45 | 5,100 | — | — |
| 2025-08-06 | $39.79 | $88.22 | 2,900 | — | — |
| 2025-08-05 | $39.99 | $88.67 | 5,800 | — | — |
| 2025-08-04 | $40.16 | $89.04 | 7,400 | — | — |
| 2025-08-01 | $39.98 | $88.65 | 11,500 | — | — |
| 2025-07-31 | $40.44 | $89.67 | 11,000 | — | — |
| 2025-07-30 | $41.15 | $91.24 | 6,300 | — | — |
| 2025-07-29 | $42.20 | $93.57 | 4,600 | — | — |
| 2025-07-28 | $42.96 | $95.25 | 6,500 | — | — |
| 2025-07-25 | $42.66 | $94.59 | 6,600 | — | — |
| 2025-07-24 | $43.10 | $95.56 | 10,900 | — | — |
| 2025-07-23 | $46.36 | $102.79 | 8,800 | — | — |
| 2025-07-22 | $44.45 | $98.56 | 9,000 | — | — |
| 2025-07-21 | $45.17 | $100.15 | 32,900 | — | — |
| 2025-07-18 | $43.78 | $97.07 | 13,500 | — | — |
| 2025-07-17 | $44.00 | $97.56 | 28,100 | — | — |
| 2025-07-16 | $44.61 | $98.91 | 31,000 | — | — |
| 2025-07-15 | $42.66 | $94.59 | 42,600 | — | — |
| 2025-07-14 | $43.67 | $96.83 | 4,600 | — | — |
| 2025-07-11 | $43.53 | $96.52 | 18,900 | — | — |
| 2025-07-10 | $44.14 | $97.87 | 10,000 | — | — |
| 2025-07-09 | $46.35 | $102.77 | 42,200 | — | — |
| 2025-07-08 | $48.09 | $106.63 | 17,800 | — | — |
| 2025-07-07 | $48.16 | $106.78 | 33,400 | — | — |
| 2025-07-03 | $48.59 | $107.74 | 1,800 | — | — |
| 2025-07-02 | $47.35 | $104.99 | 17,300 | — | — |
| 2025-07-01 | $47.66 | $105.67 | 36,400 | — | — |
| 2025-06-30 | $46.00 | $101.99 | 5,900 | — | — |
| 2025-06-27 | $46.01 | $102.02 | 33,500 | — | — |
| 2025-06-26 | $43.73 | $96.96 | 2,800 | — | — |
| 2025-06-25 | $42.50 | $94.23 | 4,700 | — | — |
| 2025-06-24 | $43.50 | $96.45 | 4,100 | — | — |
| 2025-06-23 | $42.07 | $93.28 | 12,800 | — | — |
| 2025-06-20 | $40.15 | $89.02 | 25,900 | — | — |
| 2025-06-18 | $41.56 | $92.15 | 4,000 | — | — |
| 2025-06-17 | $41.12 | $91.17 | 4,200 | — | — |
| 2025-06-16 | $41.40 | $91.79 | 6,000 | — | — |
| 2025-06-13 | $40.96 | $90.82 | 5,700 | — | — |
| 2025-06-12 | $41.61 | $92.26 | 2,300 | — | — |
| 2025-06-11 | $41.66 | $92.37 | 4,700 | — | — |
| 2025-06-10 | $42.71 | $94.70 | 7,100 | — | — |
| 2025-06-09 | $40.96 | $90.82 | 3,600 | — | — |
| 2025-06-06 | $40.99 | $90.88 | 3,600 | — | — |
| 2025-06-05 | $40.87 | $90.62 | 5,800 | — | — |
| 2025-06-04 | $40.80 | $90.46 | 5,300 | — | — |
| 2025-06-03 | $41.26 | $91.48 | 5,300 | — | — |
| 2025-06-02 | $39.75 | $88.14 | 7,100 | — | — |
| 2025-05-30 | $40.78 | $90.42 | 3,800 | — | — |
| 2025-05-29 | $40.98 | $90.86 | 3,800 | — | — |
| 2025-05-28 | $40.48 | $89.75 | 5,100 | — | — |
| 2025-05-27 | $40.88 | $90.64 | 6,500 | — | — |
| 2025-05-23 | $39.38 | $87.32 | 5,300 | — | — |
| 2025-05-22 | $40.27 | $89.29 | 5,400 | — | — |
| 2025-05-21 | $40.60 | $90.02 | 3,900 | — | — |
| 2025-05-20 | $41.97 | $93.06 | 6,400 | — | — |
| 2025-05-19 | $43.60 | $95.79 | 13,000 | — | — |
| 2025-05-16 | $42.19 | $92.69 | 5,300 | — | — |
| 2025-05-15 | $42.55 | $93.48 | 4,500 | — | — |
| 2025-05-14 | $41.93 | $92.12 | 4,500 | — | — |
| 2025-05-13 | $42.58 | $93.54 | 5,400 | — | — |
| 2025-05-12 | $42.21 | $92.73 | 6,400 | — | — |
| 2025-05-09 | $40.34 | $88.62 | 2,500 | — | — |
| 2025-05-08 | $41.43 | $91.02 | 10,000 | — | — |
| 2025-05-07 | $41.37 | $90.89 | 5,400 | — | — |
| 2025-05-06 | $41.74 | $91.70 | 2,800 | — | — |
| 2025-05-05 | $41.16 | $90.42 | 6,000 | — | — |
| 2025-05-02 | $43.10 | $94.69 | 4,800 | — | — |
| 2025-05-01 | $41.53 | $91.24 | 7,100 | — | — |
| 2025-04-30 | $40.48 | $88.93 | 9,000 | — | — |
| 2025-04-29 | $39.27 | $86.27 | 4,200 | — | — |
| 2025-04-28 | $39.92 | $87.70 | 9,700 | — | — |
| 2025-04-25 | $38.28 | $84.10 | 14,400 | — | — |
| 2025-04-24 | $38.55 | $84.69 | 6,700 | — | — |
| 2025-04-23 | $39.41 | $86.58 | 7,700 | — | — |
| 2025-04-22 | $39.49 | $86.76 | 4,800 | — | — |
| 2025-04-21 | $37.43 | $82.23 | 6,300 | — | — |
| 2025-04-17 | $38.73 | $85.09 | 4,800 | — | — |
| 2025-04-16 | $37.53 | $82.45 | 3,600 | — | — |
| 2025-04-15 | $39.10 | $85.90 | 6,500 | — | — |
| 2025-04-14 | $39.11 | $85.92 | 7,400 | — | — |
| 2025-04-11 | $39.52 | $86.82 | 3,300 | — | — |
| 2025-04-10 | $39.85 | $87.55 | 5,800 | — | — |
| 2025-04-09 | $41.31 | $90.75 | 14,400 | — | — |
| 2025-04-08 | $39.93 | $87.72 | 4,000 | — | — |
| 2025-04-07 | $41.14 | $90.38 | 6,500 | — | — |
| 2025-04-04 | $41.36 | $90.86 | 13,600 | — | — |
| 2025-04-03 | $39.48 | $86.73 | 6,900 | — | — |
| 2025-04-02 | $42.48 | $93.32 | 9,100 | — | — |
| 2025-04-01 | $42.83 | $94.09 | 6,400 | — | — |
| 2025-03-31 | $41.61 | $91.41 | 8,100 | — | — |
| 2025-03-28 | $42.48 | $93.32 | 3,500 | — | — |
| 2025-03-27 | $43.29 | $95.10 | 5,700 | — | — |
| 2025-03-26 | $43.66 | $95.92 | 5,700 | — | — |
| 2025-03-25 | $43.74 | $96.09 | 3,100 | — | — |
| 2025-03-24 | $44.56 | $97.89 | 5,200 | — | — |
| 2025-03-21 | $43.33 | $95.19 | 20,600 | — | — |
| 2025-03-20 | $44.11 | $96.91 | 2,700 | — | — |
| 2025-03-19 | $44.35 | $97.43 | 3,000 | — | — |
| 2025-03-18 | $42.93 | $94.31 | 11,300 | — | — |
| 2025-03-17 | $42.12 | $92.53 | 3,200 | — | — |
| 2025-03-14 | $42.83 | $94.09 | 5,100 | — | — |
| 2025-03-13 | $41.76 | $91.74 | 6,700 | — | — |
| 2025-03-12 | $42.90 | $94.25 | 14,600 | — | — |
| 2025-03-11 | $43.50 | $95.57 | 6,200 | — | — |
| 2025-03-10 | $43.05 | $94.58 | 10,100 | — | — |
| 2025-03-07 | $43.99 | $96.64 | 6,000 | — | — |
| 2025-03-06 | $43.94 | $96.53 | 3,700 | — | — |
| 2025-03-05 | $43.22 | $94.95 | 4,100 | — | — |
| 2025-03-04 | $43.33 | $95.19 | 7,800 | — | — |
| 2025-03-03 | $43.89 | $96.42 | 8,400 | — | — |
| 2025-02-28 | $44.85 | $98.53 | 4,100 | — | — |
| 2025-02-27 | $43.43 | $95.41 | 4,700 | — | — |
| 2025-02-26 | $44.04 | $96.75 | 5,700 | — | — |
| 2025-02-25 | $44.33 | $97.39 | 7,800 | — | — |
| 2025-02-24 | $43.38 | $95.30 | 4,000 | — | — |
| 2025-02-21 | $43.45 | $95.46 | 7,400 | — | — |
| 2025-02-20 | $43.21 | $94.93 | 5,700 | — | — |
| 2025-02-19 | $44.59 | $97.96 | 3,500 | — | — |
| 2025-02-18 | $45.09 | $99.06 | 5,400 | — | — |
| 2025-02-14 | $44.51 | $97.78 | 1,600 | — | — |
| 2025-02-13 | $45.13 | $98.27 | 5,600 | — | — |
| 2025-02-12 | $44.90 | $97.77 | 5,000 | — | — |
| 2025-02-11 | $46.60 | $101.47 | 10,600 | — | — |
| 2025-02-10 | $45.49 | $99.05 | 7,900 | — | — |
| 2025-02-07 | $45.76 | $99.64 | 8,300 | — | — |
| 2025-02-06 | $48.82 | $106.30 | 9,300 | — | — |
| 2025-02-05 | $46.13 | $100.45 | 5,700 | — | — |
| 2025-02-04 | $45.10 | $98.20 | 4,100 | — | — |
| 2025-02-03 | $44.08 | $95.98 | 9,300 | — | — |
| 2025-01-31 | $44.80 | $97.55 | 14,200 | — | — |
| 2025-01-30 | $44.58 | $97.07 | 3,500 | — | — |
| 2025-01-29 | $43.93 | $95.65 | 2,400 | — | — |
| 2025-01-28 | $44.60 | $97.11 | 4,200 | — | — |
| 2025-01-27 | $44.19 | $96.22 | 5,000 | — | — |
| 2025-01-24 | $43.18 | $94.02 | 3,300 | — | — |
| 2025-01-23 | $43.83 | $95.44 | 7,800 | — | — |
| 2025-01-22 | $43.68 | $95.11 | 10,600 | — | — |
| 2025-01-21 | $44.86 | $97.68 | 5,400 | — | — |
| 2025-01-17 | $43.51 | $94.74 | 14,500 | — | — |
| 2025-01-16 | $43.60 | $94.94 | 6,400 | — | — |
| 2025-01-15 | $45.27 | $98.57 | 5,300 | — | — |
| 2025-01-14 | $44.18 | $96.20 | 3,700 | — | — |
| 2025-01-13 | $43.21 | $94.09 | 7,900 | — | — |
| 2025-01-10 | $42.81 | $93.22 | 13,200 | — | — |
| 2025-01-08 | $43.74 | $95.24 | 4,500 | — | — |
| 2025-01-07 | $44.90 | $97.77 | 6,800 | — | — |
| 2025-01-06 | $45.75 | $99.62 | 8,400 | — | — |
| 2025-01-03 | $47.58 | $103.60 | 4,200 | — | — |
| 2025-01-02 | $46.95 | $102.23 | 4,800 | — | — |