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
- 1999-03-16 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 | $39.00 | $64.91 | 88,600 | — | — |
| 2025-12-30 | $39.41 | $65.59 | 86,700 | — | — |
| 2025-12-29 | $39.72 | $66.11 | 104,200 | — | — |
| 2025-12-26 | $40.00 | $66.58 | 97,000 | — | — |
| 2025-12-24 | $40.12 | $66.78 | 51,100 | — | — |
| 2025-12-23 | $40.41 | $67.26 | 75,900 | — | — |
| 2025-12-22 | $40.76 | $67.84 | 101,700 | — | — |
| 2025-12-19 | $41.17 | $68.52 | 279,000 | — | — |
| 2025-12-18 | $42.26 | $70.34 | 156,700 | — | — |
| 2025-12-17 | $42.15 | $70.15 | 70,300 | — | — |
| 2025-12-16 | $42.28 | $70.37 | 77,700 | — | — |
| 2025-12-15 | $42.29 | $70.39 | 116,700 | — | — |
| 2025-12-12 | $41.97 | $69.85 | 100,900 | — | — |
| 2025-12-11 | $42.03 | $69.95 | 92,000 | — | — |
| 2025-12-10 | $41.51 | $69.09 | 124,500 | — | — |
| 2025-12-09 | $40.18 | $66.88 | 49,300 | — | — |
| 2025-12-08 | $39.93 | $66.46 | 60,100 | — | — |
| 2025-12-05 | $39.85 | $66.33 | 87,800 | — | — |
| 2025-12-04 | $40.28 | $67.04 | 121,000 | — | — |
| 2025-12-03 | $40.35 | $67.16 | 83,700 | — | — |
| 2025-12-02 | $38.75 | $64.50 | 49,700 | — | — |
| 2025-12-01 | $38.65 | $64.33 | 88,400 | — | — |
| 2025-11-28 | $38.06 | $63.35 | 37,700 | — | — |
| 2025-11-26 | $38.23 | $63.63 | 79,500 | — | — |
| 2025-11-25 | $38.44 | $63.98 | 63,900 | — | — |
| 2025-11-24 | $37.48 | $62.38 | 66,400 | — | — |
| 2025-11-21 | $37.61 | $62.60 | 68,800 | — | — |
| 2025-11-20 | $36.28 | $60.38 | 71,900 | — | — |
| 2025-11-19 | $36.07 | $60.04 | 64,100 | — | — |
| 2025-11-18 | $35.70 | $59.42 | 78,000 | — | — |
| 2025-11-17 | $35.99 | $59.90 | 56,700 | — | — |
| 2025-11-14 | $37.24 | $61.98 | 50,400 | — | — |
| 2025-11-13 | $37.22 | $61.53 | 89,500 | — | — |
| 2025-11-12 | $37.65 | $62.24 | 79,200 | — | — |
| 2025-11-11 | $37.21 | $61.52 | 57,700 | — | — |
| 2025-11-10 | $37.07 | $61.28 | 69,400 | — | — |
| 2025-11-07 | $36.82 | $60.87 | 50,400 | — | — |
| 2025-11-06 | $36.54 | $60.41 | 42,300 | — | — |
| 2025-11-05 | $36.92 | $61.04 | 139,000 | — | — |
| 2025-11-04 | $35.97 | $59.47 | 68,800 | — | — |
| 2025-11-03 | $35.94 | $59.42 | 77,000 | — | — |
| 2025-10-31 | $35.73 | $59.07 | 115,900 | — | — |
| 2025-10-30 | $35.20 | $58.19 | 176,500 | — | — |
| 2025-10-29 | $36.24 | $59.91 | 115,000 | — | — |
| 2025-10-28 | $36.80 | $60.84 | 29,300 | — | — |
| 2025-10-27 | $36.70 | $60.67 | 44,600 | — | — |
| 2025-10-24 | $37.39 | $61.81 | 43,800 | — | — |
| 2025-10-23 | $36.55 | $60.43 | 54,800 | — | — |
| 2025-10-22 | $36.84 | $60.90 | 53,300 | — | — |
| 2025-10-21 | $36.69 | $60.66 | 38,700 | — | — |
| 2025-10-20 | $36.42 | $60.21 | 48,600 | — | — |
| 2025-10-17 | $35.56 | $58.79 | 63,100 | — | — |
| 2025-10-16 | $34.98 | $57.83 | 66,900 | — | — |
| 2025-10-15 | $36.46 | $60.28 | 65,500 | — | — |
| 2025-10-14 | $37.21 | $61.52 | 46,200 | — | — |
| 2025-10-13 | $35.97 | $59.47 | 58,000 | — | — |
| 2025-10-10 | $35.44 | $58.59 | 76,100 | — | — |
| 2025-10-09 | $36.30 | $60.01 | 70,100 | — | — |
| 2025-10-08 | $36.79 | $60.82 | 40,800 | — | — |
| 2025-10-07 | $37.04 | $61.24 | 72,800 | — | — |
| 2025-10-06 | $37.62 | $62.19 | 73,700 | — | — |
| 2025-10-03 | $37.48 | $61.96 | 36,400 | — | — |
| 2025-10-02 | $37.14 | $61.40 | 45,100 | — | — |
| 2025-10-01 | $37.41 | $61.85 | 37,800 | — | — |
| 2025-09-30 | $37.88 | $62.62 | 48,700 | — | — |
| 2025-09-29 | $38.20 | $63.15 | 41,100 | — | — |
| 2025-09-26 | $38.85 | $64.23 | 54,100 | — | — |
| 2025-09-25 | $38.82 | $64.18 | 45,700 | — | — |
| 2025-09-24 | $38.90 | $64.31 | 37,500 | — | — |
| 2025-09-23 | $38.95 | $64.39 | 49,500 | — | — |
| 2025-09-22 | $39.05 | $64.56 | 83,000 | — | — |
| 2025-09-19 | $39.19 | $64.79 | 294,000 | — | — |
| 2025-09-18 | $40.44 | $66.86 | 51,800 | — | — |
| 2025-09-17 | $39.23 | $64.86 | 76,000 | — | — |
| 2025-09-16 | $38.96 | $64.41 | 43,400 | — | — |
| 2025-09-15 | $39.38 | $65.10 | 37,700 | — | — |
| 2025-09-12 | $39.40 | $65.14 | 33,400 | — | — |
| 2025-09-11 | $40.12 | $66.33 | 43,700 | — | — |
| 2025-09-10 | $39.76 | $65.73 | 37,600 | — | — |
| 2025-09-09 | $39.78 | $65.77 | 40,700 | — | — |
| 2025-09-08 | $40.59 | $67.10 | 66,900 | — | — |
| 2025-09-05 | $40.12 | $66.33 | 96,100 | — | — |
| 2025-09-04 | $40.64 | $67.19 | 50,000 | — | — |
| 2025-09-03 | $40.04 | $66.20 | 45,700 | — | — |
| 2025-09-02 | $40.21 | $66.48 | 73,400 | — | — |
| 2025-08-29 | $40.44 | $66.86 | 55,000 | — | — |
| 2025-08-28 | $40.51 | $66.97 | 50,600 | — | — |
| 2025-08-27 | $40.58 | $67.09 | 50,000 | — | — |
| 2025-08-26 | $40.44 | $66.86 | 78,800 | — | — |
| 2025-08-25 | $39.82 | $65.83 | 49,500 | — | — |
| 2025-08-22 | $40.14 | $66.36 | 135,900 | — | — |
| 2025-08-21 | $38.09 | $62.97 | 41,200 | — | — |
| 2025-08-20 | $38.42 | $63.52 | 42,400 | — | — |
| 2025-08-19 | $38.25 | $63.24 | 84,200 | — | — |
| 2025-08-18 | $37.71 | $62.34 | 40,700 | — | — |
| 2025-08-15 | $37.57 | $62.11 | 184,900 | — | — |
| 2025-08-14 | $38.91 | $63.91 | 70,400 | — | — |
| 2025-08-13 | $39.00 | $64.06 | 88,200 | — | — |
| 2025-08-12 | $38.82 | $63.77 | 57,300 | — | — |
| 2025-08-11 | $37.32 | $61.30 | 43,300 | — | — |
| 2025-08-08 | $37.28 | $61.24 | 48,000 | — | — |
| 2025-08-07 | $37.18 | $61.07 | 66,100 | — | — |
| 2025-08-06 | $37.64 | $61.83 | 57,600 | — | — |
| 2025-08-05 | $37.73 | $61.98 | 56,800 | — | — |
| 2025-08-04 | $37.81 | $62.11 | 71,700 | — | — |
| 2025-08-01 | $37.46 | $61.53 | 97,500 | — | — |
| 2025-07-31 | $37.97 | $62.37 | 78,200 | — | — |
| 2025-07-30 | $38.35 | $62.99 | 52,700 | — | — |
| 2025-07-29 | $38.92 | $63.93 | 45,600 | — | — |
| 2025-07-28 | $39.37 | $64.67 | 74,000 | — | — |
| 2025-07-25 | $38.78 | $63.70 | 57,100 | — | — |
| 2025-07-24 | $38.92 | $63.93 | 69,600 | — | — |
| 2025-07-23 | $38.89 | $63.88 | 44,600 | — | — |
| 2025-07-22 | $38.90 | $63.90 | 44,800 | — | — |
| 2025-07-21 | $38.83 | $63.78 | 49,900 | — | — |
| 2025-07-18 | $38.88 | $63.86 | 56,200 | — | — |
| 2025-07-17 | $39.08 | $64.19 | 77,300 | — | — |
| 2025-07-16 | $38.66 | $63.50 | 69,800 | — | — |
| 2025-07-15 | $38.09 | $62.57 | 87,500 | — | — |
| 2025-07-14 | $39.40 | $64.72 | 39,000 | — | — |
| 2025-07-11 | $38.88 | $63.86 | 51,500 | — | — |
| 2025-07-10 | $39.65 | $65.13 | 62,300 | — | — |
| 2025-07-09 | $39.50 | $64.88 | 44,300 | — | — |
| 2025-07-08 | $39.46 | $64.82 | 74,800 | — | — |
| 2025-07-07 | $39.01 | $64.08 | 61,900 | — | — |
| 2025-07-03 | $39.71 | $65.23 | 45,100 | — | — |
| 2025-07-02 | $39.41 | $64.73 | 80,500 | — | — |
| 2025-07-01 | $38.73 | $63.62 | 105,200 | — | — |
| 2025-06-30 | $37.49 | $61.58 | 128,200 | — | — |
| 2025-06-27 | $38.22 | $62.78 | 346,200 | — | — |
| 2025-06-26 | $37.57 | $61.71 | 47,200 | — | — |
| 2025-06-25 | $36.60 | $60.12 | 39,900 | — | — |
| 2025-06-24 | $36.84 | $60.51 | 57,700 | — | — |
| 2025-06-23 | $36.44 | $59.86 | 48,600 | — | — |
| 2025-06-20 | $35.39 | $58.13 | 118,300 | — | — |
| 2025-06-18 | $35.29 | $57.97 | 59,900 | — | — |
| 2025-06-17 | $34.95 | $57.41 | 62,100 | — | — |
| 2025-06-16 | $35.24 | $57.89 | 60,700 | — | — |
| 2025-06-13 | $35.46 | $58.25 | 71,700 | — | — |
| 2025-06-12 | $36.66 | $60.22 | 52,100 | — | — |
| 2025-06-11 | $36.80 | $60.45 | 76,100 | — | — |
| 2025-06-10 | $37.36 | $61.37 | 96,600 | — | — |
| 2025-06-09 | $36.46 | $59.89 | 57,600 | — | — |
| 2025-06-06 | $36.12 | $59.33 | 61,800 | — | — |
| 2025-06-05 | $35.36 | $58.08 | 61,700 | — | — |
| 2025-06-04 | $35.59 | $58.46 | 84,000 | — | — |
| 2025-06-03 | $35.99 | $59.12 | 73,100 | — | — |
| 2025-06-02 | $35.19 | $57.80 | 76,400 | — | — |
| 2025-05-30 | $35.28 | $57.95 | 57,400 | — | — |
| 2025-05-29 | $35.51 | $58.33 | 51,100 | — | — |
| 2025-05-28 | $35.14 | $57.72 | 54,900 | — | — |
| 2025-05-27 | $35.72 | $58.67 | 72,200 | — | — |
| 2025-05-23 | $34.97 | $57.44 | 64,500 | — | — |
| 2025-05-22 | $35.17 | $57.77 | 48,800 | — | — |
| 2025-05-21 | $35.83 | $58.85 | 48,600 | — | — |
| 2025-05-20 | $36.93 | $60.66 | 37,700 | — | — |
| 2025-05-19 | $36.87 | $60.56 | 48,700 | — | — |
| 2025-05-16 | $36.97 | $60.73 | 62,000 | — | — |
| 2025-05-15 | $37.33 | $61.32 | 51,000 | — | — |
| 2025-05-14 | $37.16 | $60.64 | 61,300 | — | — |
| 2025-05-13 | $37.32 | $60.91 | 63,600 | — | — |
| 2025-05-12 | $37.34 | $60.94 | 53,600 | — | — |
| 2025-05-09 | $36.39 | $59.39 | 36,600 | — | — |
| 2025-05-08 | $36.61 | $59.75 | 49,900 | — | — |
| 2025-05-07 | $35.85 | $58.51 | 67,300 | — | — |
| 2025-05-06 | $35.94 | $58.65 | 55,700 | — | — |
| 2025-05-05 | $35.94 | $58.65 | 66,500 | — | — |
| 2025-05-02 | $35.91 | $58.60 | 59,300 | — | — |
| 2025-05-01 | $34.44 | $56.21 | 52,700 | — | — |
| 2025-04-30 | $33.43 | $54.56 | 57,600 | — | — |
| 2025-04-29 | $34.02 | $55.52 | 44,400 | — | — |
| 2025-04-28 | $33.56 | $54.77 | 47,000 | — | — |
| 2025-04-25 | $33.48 | $54.64 | 48,900 | — | — |
| 2025-04-24 | $33.91 | $55.34 | 60,200 | — | — |
| 2025-04-23 | $33.80 | $55.16 | 81,500 | — | — |
| 2025-04-22 | $33.29 | $54.33 | 55,900 | — | — |
| 2025-04-21 | $32.10 | $52.39 | 55,200 | — | — |
| 2025-04-17 | $32.32 | $52.75 | 54,700 | — | — |
| 2025-04-16 | $32.09 | $52.37 | 45,700 | — | — |
| 2025-04-15 | $31.91 | $52.08 | 53,700 | — | — |
| 2025-04-14 | $31.35 | $51.16 | 57,300 | — | — |
| 2025-04-11 | $31.02 | $50.62 | 63,900 | — | — |
| 2025-04-10 | $31.14 | $50.82 | 101,700 | — | — |
| 2025-04-09 | $32.89 | $53.68 | 158,800 | — | — |
| 2025-04-08 | $31.00 | $50.59 | 73,000 | — | — |
| 2025-04-07 | $31.05 | $50.67 | 126,400 | — | — |
| 2025-04-04 | $31.53 | $51.46 | 74,800 | — | — |
| 2025-04-03 | $32.29 | $52.70 | 63,000 | — | — |
| 2025-04-02 | $35.05 | $57.20 | 57,900 | — | — |
| 2025-04-01 | $34.75 | $56.71 | 51,600 | — | — |
| 2025-03-31 | $34.90 | $56.96 | 81,300 | — | — |
| 2025-03-28 | $35.02 | $57.15 | 43,400 | — | — |
| 2025-03-27 | $36.03 | $58.80 | 93,300 | — | — |
| 2025-03-26 | $35.67 | $58.21 | 61,200 | — | — |
| 2025-03-25 | $35.44 | $57.84 | 64,100 | — | — |
| 2025-03-24 | $35.99 | $58.74 | 63,100 | — | — |
| 2025-03-21 | $35.02 | $57.15 | 178,000 | — | — |
| 2025-03-20 | $35.24 | $57.51 | 36,800 | — | — |
| 2025-03-19 | $35.55 | $58.02 | 37,200 | — | — |
| 2025-03-18 | $35.35 | $57.69 | 60,100 | — | — |
| 2025-03-17 | $35.49 | $57.92 | 61,100 | — | — |
| 2025-03-14 | $35.45 | $57.85 | 40,800 | — | — |
| 2025-03-13 | $34.98 | $57.09 | 43,000 | — | — |
| 2025-03-12 | $35.14 | $57.35 | 64,600 | — | — |
| 2025-03-11 | $35.00 | $57.12 | 52,200 | — | — |
| 2025-03-10 | $35.28 | $57.58 | 61,000 | — | — |
| 2025-03-07 | $36.53 | $59.62 | 92,600 | — | — |
| 2025-03-06 | $36.68 | $59.86 | 45,500 | — | — |
| 2025-03-05 | $36.77 | $60.01 | 58,800 | — | — |
| 2025-03-04 | $37.04 | $60.45 | 63,800 | — | — |
| 2025-03-03 | $38.08 | $62.15 | 60,400 | — | — |
| 2025-02-28 | $38.10 | $62.18 | 141,400 | — | — |
| 2025-02-27 | $37.72 | $61.56 | 43,000 | — | — |
| 2025-02-26 | $37.56 | $61.30 | 51,300 | — | — |
| 2025-02-25 | $38.00 | $62.02 | 93,100 | — | — |
| 2025-02-24 | $37.82 | $61.72 | 75,900 | — | — |
| 2025-02-21 | $37.82 | $61.72 | 104,700 | — | — |
| 2025-02-20 | $38.33 | $62.55 | 50,800 | — | — |
| 2025-02-19 | $38.61 | $63.01 | 31,100 | — | — |
| 2025-02-18 | $38.86 | $63.42 | 98,500 | — | — |
| 2025-02-14 | $38.63 | $63.04 | 39,900 | — | — |
| 2025-02-13 | $38.56 | $62.93 | 49,400 | — | — |
| 2025-02-12 | $38.27 | $62.06 | 39,800 | — | — |
| 2025-02-11 | $39.27 | $63.69 | 62,700 | — | — |
| 2025-02-10 | $38.35 | $62.19 | 67,300 | — | — |
| 2025-02-07 | $38.34 | $62.18 | 47,200 | — | — |
| 2025-02-06 | $39.19 | $63.56 | 31,500 | — | — |
| 2025-02-05 | $38.56 | $62.53 | 49,700 | — | — |
| 2025-02-04 | $38.12 | $61.82 | 35,600 | — | — |
| 2025-02-03 | $37.40 | $60.65 | 38,100 | — | — |
| 2025-01-31 | $37.93 | $61.51 | 63,900 | — | — |
| 2025-01-30 | $38.02 | $61.66 | 42,900 | — | — |
| 2025-01-29 | $38.13 | $61.84 | 56,700 | — | — |
| 2025-01-28 | $38.15 | $61.87 | 61,500 | — | — |
| 2025-01-27 | $38.96 | $63.18 | 129,800 | — | — |
| 2025-01-24 | $37.84 | $61.37 | 63,200 | — | — |
| 2025-01-23 | $37.62 | $61.01 | 93,300 | — | — |
| 2025-01-22 | $36.60 | $59.36 | 49,600 | — | — |
| 2025-01-21 | $37.03 | $60.05 | 33,200 | — | — |
| 2025-01-17 | $36.70 | $59.52 | 46,200 | — | — |
| 2025-01-16 | $36.37 | $58.98 | 43,100 | — | — |
| 2025-01-15 | $36.88 | $59.81 | 39,800 | — | — |
| 2025-01-14 | $36.23 | $58.76 | 39,600 | — | — |
| 2025-01-13 | $35.00 | $56.76 | 45,900 | — | — |
| 2025-01-10 | $34.59 | $56.10 | 65,200 | — | — |
| 2025-01-08 | $35.59 | $57.72 | 44,600 | — | — |
| 2025-01-07 | $35.59 | $57.72 | 45,600 | — | — |
| 2025-01-06 | $36.15 | $58.63 | 68,300 | — | — |
| 2025-01-03 | $36.19 | $58.69 | 52,700 | — | — |
| 2025-01-02 | $35.97 | $58.33 | 43,500 | — | — |