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
- 1999-05-13 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 | $35.42 | $61.44 | 193,800 | — | — |
| 2025-12-30 | $35.49 | $61.56 | 180,900 | — | — |
| 2025-12-29 | $35.72 | $61.96 | 144,800 | — | — |
| 2025-12-26 | $35.94 | $62.34 | 178,700 | — | — |
| 2025-12-24 | $36.14 | $62.69 | 167,200 | — | — |
| 2025-12-23 | $36.14 | $62.69 | 226,400 | — | — |
| 2025-12-22 | $36.26 | $62.90 | 237,700 | — | — |
| 2025-12-19 | $36.61 | $63.50 | 518,900 | — | — |
| 2025-12-18 | $37.66 | $65.32 | 468,600 | — | — |
| 2025-12-17 | $37.35 | $64.79 | 238,000 | — | — |
| 2025-12-16 | $37.76 | $65.50 | 311,800 | — | — |
| 2025-12-15 | $38.05 | $66.00 | 413,000 | — | — |
| 2025-12-12 | $37.82 | $65.60 | 330,900 | — | — |
| 2025-12-11 | $38.06 | $66.02 | 476,200 | — | — |
| 2025-12-10 | $37.94 | $65.81 | 621,100 | — | — |
| 2025-12-09 | $37.19 | $64.51 | 365,000 | — | — |
| 2025-12-08 | $37.44 | $64.94 | 550,300 | — | — |
| 2025-12-05 | $36.94 | $64.08 | 374,200 | — | — |
| 2025-12-04 | $37.01 | $64.20 | 291,200 | — | — |
| 2025-12-03 | $36.91 | $64.02 | 296,200 | — | — |
| 2025-12-02 | $36.22 | $62.83 | 201,000 | — | — |
| 2025-12-01 | $36.29 | $62.95 | 349,400 | — | — |
| 2025-11-28 | $35.76 | $62.03 | 88,400 | — | — |
| 2025-11-26 | $35.89 | $62.25 | 169,400 | — | — |
| 2025-11-25 | $36.09 | $62.60 | 366,000 | — | — |
| 2025-11-24 | $35.13 | $60.94 | 121,200 | — | — |
| 2025-11-21 | $35.25 | $61.14 | 514,100 | — | — |
| 2025-11-20 | $33.70 | $58.46 | 145,200 | — | — |
| 2025-11-19 | $33.57 | $58.23 | 124,000 | — | — |
| 2025-11-18 | $33.57 | $58.23 | 127,800 | — | — |
| 2025-11-17 | $33.63 | $58.33 | 175,000 | — | — |
| 2025-11-14 | $34.44 | $59.74 | 148,500 | — | — |
| 2025-11-13 | $34.33 | $59.55 | 110,400 | — | — |
| 2025-11-12 | $34.43 | $59.72 | 67,700 | — | — |
| 2025-11-11 | $34.27 | $59.44 | 78,200 | — | — |
| 2025-11-10 | $34.21 | $59.34 | 84,800 | — | — |
| 2025-11-07 | $33.75 | $58.54 | 126,700 | — | — |
| 2025-11-06 | $33.70 | $58.46 | 94,900 | — | — |
| 2025-11-05 | $34.06 | $59.08 | 139,100 | — | — |
| 2025-11-04 | $33.44 | $57.54 | 140,800 | — | — |
| 2025-11-03 | $33.57 | $57.76 | 284,300 | — | — |
| 2025-10-31 | $33.28 | $57.26 | 100,900 | — | — |
| 2025-10-30 | $33.11 | $56.97 | 74,800 | — | — |
| 2025-10-29 | $33.20 | $57.12 | 113,400 | — | — |
| 2025-10-28 | $34.04 | $58.57 | 103,400 | — | — |
| 2025-10-27 | $34.18 | $58.81 | 312,900 | — | — |
| 2025-10-24 | $34.61 | $59.55 | 104,300 | — | — |
| 2025-10-23 | $34.14 | $58.74 | 151,900 | — | — |
| 2025-10-22 | $34.84 | $59.94 | 177,000 | — | — |
| 2025-10-21 | $33.38 | $57.43 | 189,600 | — | — |
| 2025-10-20 | $33.31 | $57.31 | 137,100 | — | — |
| 2025-10-17 | $32.29 | $55.56 | 170,400 | — | — |
| 2025-10-16 | $32.13 | $55.28 | 165,700 | — | — |
| 2025-10-15 | $33.53 | $57.69 | 115,700 | — | — |
| 2025-10-14 | $34.20 | $58.84 | 132,100 | — | — |
| 2025-10-13 | $32.97 | $56.73 | 89,700 | — | — |
| 2025-10-10 | $32.33 | $55.63 | 139,000 | — | — |
| 2025-10-09 | $33.55 | $57.73 | 76,800 | — | — |
| 2025-10-08 | $33.63 | $57.86 | 49,600 | — | — |
| 2025-10-07 | $33.71 | $58.00 | 79,100 | — | — |
| 2025-10-06 | $33.93 | $58.38 | 108,400 | — | — |
| 2025-10-03 | $33.73 | $58.03 | 61,900 | — | — |
| 2025-10-02 | $33.49 | $57.62 | 107,400 | — | — |
| 2025-10-01 | $33.68 | $57.95 | 97,500 | — | — |
| 2025-09-30 | $33.98 | $58.46 | 103,000 | — | — |
| 2025-09-29 | $34.06 | $58.60 | 97,800 | — | — |
| 2025-09-26 | $34.60 | $59.53 | 62,400 | — | — |
| 2025-09-25 | $34.59 | $59.51 | 53,500 | — | — |
| 2025-09-24 | $34.66 | $59.63 | 70,500 | — | — |
| 2025-09-23 | $34.96 | $60.15 | 80,700 | — | — |
| 2025-09-22 | $35.05 | $60.31 | 89,300 | — | — |
| 2025-09-19 | $35.45 | $60.99 | 198,400 | — | — |
| 2025-09-18 | $35.75 | $61.51 | 134,300 | — | — |
| 2025-09-17 | $34.89 | $60.03 | 189,800 | — | — |
| 2025-09-16 | $34.69 | $59.69 | 100,200 | — | — |
| 2025-09-15 | $34.96 | $60.15 | 86,900 | — | — |
| 2025-09-12 | $35.24 | $60.63 | 94,700 | — | — |
| 2025-09-11 | $35.38 | $60.87 | 109,500 | — | — |
| 2025-09-10 | $34.93 | $60.10 | 78,800 | — | — |
| 2025-09-09 | $34.93 | $60.10 | 151,500 | — | — |
| 2025-09-08 | $35.00 | $60.22 | 85,100 | — | — |
| 2025-09-05 | $34.97 | $60.17 | 102,400 | — | — |
| 2025-09-04 | $35.21 | $60.58 | 70,400 | — | — |
| 2025-09-03 | $34.64 | $59.60 | 197,600 | — | — |
| 2025-09-02 | $34.70 | $59.70 | 130,000 | — | — |
| 2025-08-29 | $34.85 | $59.96 | 197,000 | — | — |
| 2025-08-28 | $34.82 | $59.91 | 97,700 | — | — |
| 2025-08-27 | $34.92 | $60.08 | 84,700 | — | — |
| 2025-08-26 | $34.72 | $59.74 | 100,200 | — | — |
| 2025-08-25 | $34.39 | $59.17 | 138,500 | — | — |
| 2025-08-22 | $34.82 | $59.91 | 275,700 | — | — |
| 2025-08-21 | $33.15 | $57.04 | 98,400 | — | — |
| 2025-08-20 | $33.14 | $57.02 | 136,500 | — | — |
| 2025-08-19 | $33.18 | $57.09 | 95,300 | — | — |
| 2025-08-18 | $33.28 | $57.26 | 92,900 | — | — |
| 2025-08-15 | $33.31 | $57.31 | 189,700 | — | — |
| 2025-08-14 | $33.87 | $58.28 | 109,400 | — | — |
| 2025-08-13 | $34.01 | $58.52 | 146,600 | — | — |
| 2025-08-12 | $33.46 | $57.57 | 150,000 | — | — |
| 2025-08-11 | $32.16 | $55.33 | 90,800 | — | — |
| 2025-08-08 | $32.00 | $55.06 | 116,300 | — | — |
| 2025-08-07 | $31.61 | $54.39 | 142,900 | — | — |
| 2025-08-06 | $32.10 | $55.23 | 140,500 | — | — |
| 2025-08-05 | $32.18 | $55.37 | 182,300 | — | — |
| 2025-08-04 | $32.55 | $55.54 | 118,400 | — | — |
| 2025-08-01 | $32.21 | $54.96 | 180,800 | — | — |
| 2025-07-31 | $32.86 | $56.07 | 197,500 | — | — |
| 2025-07-30 | $33.13 | $56.53 | 192,500 | — | — |
| 2025-07-29 | $33.62 | $57.37 | 130,600 | — | — |
| 2025-07-28 | $34.30 | $58.53 | 148,000 | — | — |
| 2025-07-25 | $34.55 | $58.95 | 149,300 | — | — |
| 2025-07-24 | $35.22 | $60.10 | 192,700 | — | — |
| 2025-07-23 | $36.51 | $62.30 | 660,800 | — | — |
| 2025-07-22 | $33.91 | $57.86 | 386,900 | — | — |
| 2025-07-21 | $33.53 | $57.21 | 105,400 | — | — |
| 2025-07-18 | $33.57 | $57.28 | 138,100 | — | — |
| 2025-07-17 | $33.55 | $57.25 | 255,600 | — | — |
| 2025-07-16 | $32.98 | $56.27 | 213,000 | — | — |
| 2025-07-15 | $32.72 | $55.83 | 109,100 | — | — |
| 2025-07-14 | $33.57 | $57.28 | 91,600 | — | — |
| 2025-07-11 | $33.37 | $56.94 | 75,700 | — | — |
| 2025-07-10 | $33.79 | $57.66 | 106,200 | — | — |
| 2025-07-09 | $33.69 | $57.49 | 128,700 | — | — |
| 2025-07-08 | $33.67 | $57.45 | 211,100 | — | — |
| 2025-07-07 | $33.51 | $57.18 | 126,400 | — | — |
| 2025-07-03 | $33.74 | $57.57 | 211,000 | — | — |
| 2025-07-02 | $33.32 | $56.85 | 154,000 | — | — |
| 2025-07-01 | $32.65 | $55.71 | 154,000 | — | — |
| 2025-06-30 | $31.83 | $54.31 | 106,900 | — | — |
| 2025-06-27 | $31.92 | $54.46 | 163,700 | — | — |
| 2025-06-26 | $31.85 | $54.35 | 154,100 | — | — |
| 2025-06-25 | $31.40 | $53.58 | 103,200 | — | — |
| 2025-06-24 | $31.64 | $53.99 | 124,000 | — | — |
| 2025-06-23 | $31.36 | $53.51 | 157,500 | — | — |
| 2025-06-20 | $29.85 | $50.93 | 157,400 | — | — |
| 2025-06-18 | $29.79 | $50.83 | 91,300 | — | — |
| 2025-06-17 | $29.49 | $50.32 | 92,200 | — | — |
| 2025-06-16 | $29.89 | $51.00 | 121,500 | — | — |
| 2025-06-13 | $30.23 | $51.58 | 125,800 | — | — |
| 2025-06-12 | $30.98 | $52.86 | 114,700 | — | — |
| 2025-06-11 | $30.97 | $52.84 | 104,900 | — | — |
| 2025-06-10 | $31.20 | $53.24 | 157,600 | — | — |
| 2025-06-09 | $30.96 | $52.83 | 119,800 | — | — |
| 2025-06-06 | $30.52 | $52.08 | 164,600 | — | — |
| 2025-06-05 | $29.95 | $51.10 | 618,600 | — | — |
| 2025-06-04 | $29.89 | $51.00 | 111,500 | — | — |
| 2025-06-03 | $30.14 | $51.43 | 110,500 | — | — |
| 2025-06-02 | $29.81 | $50.86 | 128,200 | — | — |
| 2025-05-30 | $30.06 | $51.29 | 253,800 | — | — |
| 2025-05-29 | $29.93 | $51.07 | 93,600 | — | — |
| 2025-05-28 | $29.80 | $50.85 | 89,900 | — | — |
| 2025-05-27 | $30.18 | $51.50 | 153,300 | — | — |
| 2025-05-23 | $29.62 | $50.54 | 75,400 | — | — |
| 2025-05-22 | $29.77 | $50.80 | 78,000 | — | — |
| 2025-05-21 | $30.06 | $51.29 | 92,300 | — | — |
| 2025-05-20 | $30.92 | $52.76 | 71,800 | — | — |
| 2025-05-19 | $30.97 | $52.84 | 89,400 | — | — |
| 2025-05-16 | $31.03 | $52.95 | 81,200 | — | — |
| 2025-05-15 | $31.14 | $53.13 | 96,800 | — | — |
| 2025-05-14 | $31.06 | $53.00 | 97,200 | — | — |
| 2025-05-13 | $31.30 | $53.41 | 147,300 | — | — |
| 2025-05-12 | $31.25 | $53.32 | 96,500 | — | — |
| 2025-05-09 | $30.44 | $51.94 | 76,600 | — | — |
| 2025-05-08 | $30.53 | $52.09 | 75,400 | — | — |
| 2025-05-07 | $29.78 | $50.81 | 85,800 | — | — |
| 2025-05-06 | $29.86 | $50.95 | 109,800 | — | — |
| 2025-05-05 | $30.17 | $51.04 | 177,900 | — | — |
| 2025-05-02 | $30.35 | $51.34 | 90,100 | — | — |
| 2025-05-01 | $29.91 | $50.60 | 138,000 | — | — |
| 2025-04-30 | $29.97 | $50.70 | 152,400 | — | — |
| 2025-04-29 | $29.77 | $50.36 | 211,400 | — | — |
| 2025-04-28 | $28.90 | $48.89 | 168,300 | — | — |
| 2025-04-25 | $28.75 | $48.63 | 145,200 | — | — |
| 2025-04-24 | $28.79 | $48.70 | 217,600 | — | — |
| 2025-04-23 | $28.31 | $47.89 | 319,800 | — | — |
| 2025-04-22 | $27.61 | $46.70 | 253,000 | — | — |
| 2025-04-21 | $26.80 | $45.33 | 246,900 | — | — |
| 2025-04-17 | $26.95 | $45.59 | 260,100 | — | — |
| 2025-04-16 | $26.73 | $45.22 | 322,400 | — | — |
| 2025-04-15 | $26.84 | $45.40 | 136,800 | — | — |
| 2025-04-14 | $26.37 | $44.61 | 191,900 | — | — |
| 2025-04-11 | $26.16 | $44.25 | 137,200 | — | — |
| 2025-04-10 | $26.31 | $44.51 | 184,900 | — | — |
| 2025-04-09 | $27.31 | $46.20 | 184,300 | — | — |
| 2025-04-08 | $26.47 | $44.78 | 151,900 | — | — |
| 2025-04-07 | $26.78 | $45.30 | 183,500 | — | — |
| 2025-04-04 | $26.71 | $45.18 | 185,400 | — | — |
| 2025-04-03 | $26.96 | $45.61 | 183,800 | — | — |
| 2025-04-02 | $29.76 | $50.34 | 141,500 | — | — |
| 2025-04-01 | $29.68 | $50.21 | 102,700 | — | — |
| 2025-03-31 | $30.01 | $50.76 | 127,300 | — | — |
| 2025-03-28 | $30.00 | $50.75 | 117,000 | — | — |
| 2025-03-27 | $30.51 | $51.61 | 174,600 | — | — |
| 2025-03-26 | $30.55 | $51.68 | 106,200 | — | — |
| 2025-03-25 | $30.85 | $52.19 | 99,000 | — | — |
| 2025-03-24 | $31.35 | $53.03 | 185,100 | — | — |
| 2025-03-21 | $30.50 | $51.59 | 465,900 | — | — |
| 2025-03-20 | $30.83 | $52.15 | 105,200 | — | — |
| 2025-03-19 | $30.80 | $52.10 | 122,500 | — | — |
| 2025-03-18 | $30.73 | $51.98 | 97,300 | — | — |
| 2025-03-17 | $30.82 | $52.13 | 149,900 | — | — |
| 2025-03-14 | $30.75 | $52.02 | 136,900 | — | — |
| 2025-03-13 | $30.35 | $51.34 | 103,400 | — | — |
| 2025-03-12 | $30.63 | $51.81 | 129,900 | — | — |
| 2025-03-11 | $30.33 | $51.31 | 183,800 | — | — |
| 2025-03-10 | $30.60 | $51.76 | 180,600 | — | — |
| 2025-03-07 | $31.87 | $53.91 | 114,700 | — | — |
| 2025-03-06 | $31.91 | $53.98 | 156,000 | — | — |
| 2025-03-05 | $32.28 | $54.60 | 166,500 | — | — |
| 2025-03-04 | $32.58 | $55.11 | 169,800 | — | — |
| 2025-03-03 | $33.36 | $56.43 | 120,300 | — | — |
| 2025-02-28 | $33.50 | $56.67 | 142,900 | — | — |
| 2025-02-27 | $33.15 | $56.08 | 117,100 | — | — |
| 2025-02-26 | $33.13 | $56.04 | 106,400 | — | — |
| 2025-02-25 | $33.20 | $56.16 | 165,900 | — | — |
| 2025-02-24 | $32.92 | $55.69 | 123,900 | — | — |
| 2025-02-21 | $33.05 | $55.91 | 114,500 | — | — |
| 2025-02-20 | $33.54 | $56.74 | 142,000 | — | — |
| 2025-02-19 | $33.71 | $57.02 | 264,300 | — | — |
| 2025-02-18 | $33.40 | $56.50 | 223,000 | — | — |
| 2025-02-14 | $33.64 | $56.91 | 160,200 | — | — |
| 2025-02-13 | $33.90 | $56.91 | 84,500 | — | — |
| 2025-02-12 | $33.88 | $56.87 | 101,300 | — | — |
| 2025-02-11 | $34.66 | $58.18 | 189,400 | — | — |
| 2025-02-10 | $34.10 | $57.24 | 105,700 | — | — |
| 2025-02-07 | $34.51 | $57.93 | 125,500 | — | — |
| 2025-02-06 | $34.67 | $58.20 | 114,500 | — | — |
| 2025-02-05 | $34.30 | $57.58 | 87,000 | — | — |
| 2025-02-04 | $34.33 | $57.63 | 125,700 | — | — |
| 2025-02-03 | $34.64 | $58.15 | 172,100 | — | — |
| 2025-01-31 | $36.34 | $61.00 | 159,600 | — | — |
| 2025-01-30 | $36.61 | $61.45 | 86,400 | — | — |
| 2025-01-29 | $36.40 | $61.10 | 141,900 | — | — |
| 2025-01-28 | $36.37 | $61.05 | 75,600 | — | — |
| 2025-01-27 | $36.56 | $61.37 | 245,800 | — | — |
| 2025-01-24 | $35.99 | $60.41 | 76,800 | — | — |
| 2025-01-23 | $35.85 | $60.18 | 110,800 | — | — |
| 2025-01-22 | $35.92 | $60.30 | 109,000 | — | — |
| 2025-01-21 | $36.42 | $61.14 | 105,100 | — | — |
| 2025-01-17 | $36.06 | $60.53 | 110,900 | — | — |
| 2025-01-16 | $35.91 | $60.28 | 96,400 | — | — |
| 2025-01-15 | $36.01 | $60.45 | 99,100 | — | — |
| 2025-01-14 | $35.12 | $58.95 | 186,400 | — | — |
| 2025-01-13 | $34.11 | $57.26 | 163,100 | — | — |
| 2025-01-10 | $33.98 | $57.04 | 81,500 | — | — |
| 2025-01-08 | $35.09 | $58.90 | 113,000 | — | — |
| 2025-01-07 | $35.23 | $59.14 | 74,300 | — | — |
| 2025-01-06 | $35.67 | $59.88 | 82,500 | — | — |
| 2025-01-03 | $36.10 | $60.60 | 56,500 | — | — |
| 2025-01-02 | $35.91 | $60.28 | 76,400 | — | — |