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
- 1999-10-28 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 | $51.52 | $51.52 | 28,100 | — | — |
| 2025-12-30 | $51.81 | $51.81 | 38,700 | — | — |
| 2025-12-29 | $52.12 | $52.12 | 23,400 | — | — |
| 2025-12-26 | $52.81 | $52.81 | 31,200 | — | — |
| 2025-12-24 | $52.89 | $52.89 | 14,400 | — | — |
| 2025-12-23 | $52.90 | $52.90 | 38,300 | — | — |
| 2025-12-22 | $53.19 | $53.19 | 46,900 | — | — |
| 2025-12-19 | $53.50 | $53.50 | 65,700 | — | — |
| 2025-12-18 | $54.67 | $54.67 | 46,800 | — | — |
| 2025-12-17 | $54.79 | $54.79 | 38,800 | — | — |
| 2025-12-16 | $55.26 | $55.26 | 123,900 | — | — |
| 2025-12-15 | $55.50 | $55.50 | 166,000 | — | — |
| 2025-12-12 | $54.97 | $54.97 | 60,500 | — | — |
| 2025-12-11 | $55.04 | $55.04 | 172,600 | — | — |
| 2025-12-10 | $54.68 | $54.68 | 132,400 | — | — |
| 2025-12-09 | $52.71 | $52.71 | 63,100 | — | — |
| 2025-12-08 | $52.49 | $52.49 | 66,500 | — | — |
| 2025-12-05 | $52.18 | $52.18 | 29,100 | — | — |
| 2025-12-04 | $52.35 | $52.35 | 24,500 | — | — |
| 2025-12-03 | $52.46 | $52.46 | 104,600 | — | — |
| 2025-12-02 | $50.90 | $50.90 | 27,100 | — | — |
| 2025-12-01 | $51.61 | $51.61 | 25,900 | — | — |
| 2025-11-28 | $50.76 | $50.76 | 17,100 | — | — |
| 2025-11-26 | $50.96 | $50.96 | 23,800 | — | — |
| 2025-11-25 | $51.10 | $51.10 | 21,800 | — | — |
| 2025-11-24 | $49.70 | $49.70 | 18,600 | — | — |
| 2025-11-21 | $49.77 | $49.77 | 41,500 | — | — |
| 2025-11-20 | $48.19 | $48.19 | 20,400 | — | — |
| 2025-11-19 | $47.96 | $47.96 | 23,700 | — | — |
| 2025-11-18 | $47.92 | $47.92 | 24,700 | — | — |
| 2025-11-17 | $47.08 | $47.08 | 35,000 | — | — |
| 2025-11-14 | $49.24 | $49.24 | 42,500 | — | — |
| 2025-11-13 | $48.47 | $48.47 | 44,600 | — | — |
| 2025-11-12 | $48.63 | $48.63 | 20,900 | — | — |
| 2025-11-11 | $48.67 | $48.67 | 19,100 | — | — |
| 2025-11-10 | $47.70 | $47.70 | 26,500 | — | — |
| 2025-11-07 | $46.62 | $46.62 | 48,700 | — | — |
| 2025-11-06 | $44.37 | $44.37 | 15,900 | — | — |
| 2025-11-05 | $44.69 | $44.69 | 41,000 | — | — |
| 2025-11-04 | $44.42 | $44.42 | 13,000 | — | — |
| 2025-11-03 | $44.11 | $44.11 | 20,300 | — | — |
| 2025-10-31 | $43.84 | $43.84 | 25,400 | — | — |
| 2025-10-30 | $43.94 | $43.94 | 12,100 | — | — |
| 2025-10-29 | $43.87 | $43.87 | 26,700 | — | — |
| 2025-10-28 | $44.82 | $44.82 | 24,800 | — | — |
| 2025-10-27 | $42.23 | $42.23 | 17,900 | — | — |
| 2025-10-24 | $42.89 | $42.89 | 10,400 | — | — |
| 2025-10-23 | $41.98 | $41.98 | 17,100 | — | — |
| 2025-10-22 | $42.54 | $42.54 | 21,400 | — | — |
| 2025-10-21 | $42.25 | $42.25 | 20,000 | — | — |
| 2025-10-20 | $42.20 | $42.20 | 27,500 | — | — |
| 2025-10-17 | $41.15 | $41.15 | 16,300 | — | — |
| 2025-10-16 | $41.20 | $41.20 | 20,200 | — | — |
| 2025-10-15 | $43.38 | $43.38 | 11,900 | — | — |
| 2025-10-14 | $43.67 | $43.67 | 14,200 | — | — |
| 2025-10-13 | $42.18 | $42.18 | 20,600 | — | — |
| 2025-10-10 | $41.50 | $41.50 | 15,800 | — | — |
| 2025-10-09 | $42.78 | $42.78 | 10,300 | — | — |
| 2025-10-08 | $43.18 | $43.18 | 8,200 | — | — |
| 2025-10-07 | $43.56 | $43.56 | 12,100 | — | — |
| 2025-10-06 | $44.05 | $44.05 | 18,500 | — | — |
| 2025-10-03 | $43.92 | $43.92 | 13,900 | — | — |
| 2025-10-02 | $43.31 | $43.31 | 17,400 | — | — |
| 2025-10-01 | $43.69 | $43.69 | 19,400 | — | — |
| 2025-09-30 | $44.12 | $44.12 | 29,100 | — | — |
| 2025-09-29 | $44.33 | $44.33 | 23,900 | — | — |
| 2025-09-26 | $45.12 | $45.12 | 15,800 | — | — |
| 2025-09-25 | $44.87 | $44.87 | 10,200 | — | — |
| 2025-09-24 | $44.92 | $44.92 | 9,600 | — | — |
| 2025-09-23 | $45.06 | $45.06 | 22,000 | — | — |
| 2025-09-22 | $44.68 | $44.68 | 23,000 | — | — |
| 2025-09-19 | $45.18 | $45.18 | 37,600 | — | — |
| 2025-09-18 | $45.54 | $45.54 | 30,700 | — | — |
| 2025-09-17 | $44.39 | $44.39 | 32,200 | — | — |
| 2025-09-16 | $43.83 | $43.83 | 19,100 | — | — |
| 2025-09-15 | $44.48 | $44.48 | 17,000 | — | — |
| 2025-09-12 | $44.74 | $44.74 | 13,700 | — | — |
| 2025-09-11 | $45.36 | $45.36 | 15,500 | — | — |
| 2025-09-10 | $44.27 | $44.27 | 17,900 | — | — |
| 2025-09-09 | $44.61 | $44.61 | 9,500 | — | — |
| 2025-09-08 | $45.08 | $45.08 | 14,100 | — | — |
| 2025-09-05 | $44.79 | $44.79 | 13,700 | — | — |
| 2025-09-04 | $45.35 | $45.35 | 10,900 | — | — |
| 2025-09-03 | $44.39 | $44.39 | 18,500 | — | — |
| 2025-09-02 | $44.55 | $44.55 | 16,900 | — | — |
| 2025-08-29 | $45.10 | $45.10 | 21,100 | — | — |
| 2025-08-28 | $45.20 | $45.20 | 12,900 | — | — |
| 2025-08-27 | $45.35 | $45.35 | 16,900 | — | — |
| 2025-08-26 | $45.12 | $45.12 | 34,000 | — | — |
| 2025-08-25 | $44.51 | $44.51 | 15,600 | — | — |
| 2025-08-22 | $44.94 | $44.94 | 34,900 | — | — |
| 2025-08-21 | $42.37 | $42.37 | 43,500 | — | — |
| 2025-08-20 | $41.96 | $41.96 | 14,400 | — | — |
| 2025-08-19 | $41.71 | $41.71 | 33,000 | — | — |
| 2025-08-18 | $41.74 | $41.74 | 13,600 | — | — |
| 2025-08-15 | $41.45 | $41.45 | 19,900 | — | — |
| 2025-08-14 | $42.35 | $42.35 | 12,400 | — | — |
| 2025-08-13 | $43.08 | $43.08 | 36,000 | — | — |
| 2025-08-12 | $42.20 | $42.20 | 29,100 | — | — |
| 2025-08-11 | $40.40 | $40.40 | 15,900 | — | — |
| 2025-08-08 | $40.80 | $40.80 | 23,300 | — | — |
| 2025-08-07 | $40.25 | $40.25 | 33,400 | — | — |
| 2025-08-06 | $40.78 | $40.78 | 16,200 | — | — |
| 2025-08-05 | $41.00 | $41.00 | 35,200 | — | — |
| 2025-08-04 | $40.93 | $40.93 | 31,300 | — | — |
| 2025-08-01 | $40.49 | $40.49 | 26,200 | — | — |
| 2025-07-31 | $41.56 | $41.56 | 35,000 | — | — |
| 2025-07-30 | $42.28 | $42.28 | 27,800 | — | — |
| 2025-07-29 | $43.31 | $43.31 | 20,500 | — | — |
| 2025-07-28 | $44.51 | $44.51 | 24,700 | — | — |
| 2025-07-25 | $44.37 | $44.37 | 27,200 | — | — |
| 2025-07-24 | $45.01 | $45.01 | 41,400 | — | — |
| 2025-07-23 | $44.64 | $44.64 | 26,200 | — | — |
| 2025-07-22 | $43.75 | $43.75 | 82,700 | — | — |
| 2025-07-21 | $40.09 | $40.09 | 57,700 | — | — |
| 2025-07-18 | $39.61 | $39.61 | 26,000 | — | — |
| 2025-07-17 | $39.72 | $39.72 | 23,700 | — | — |
| 2025-07-16 | $39.24 | $39.24 | 20,600 | — | — |
| 2025-07-15 | $38.74 | $38.74 | 22,200 | — | — |
| 2025-07-14 | $39.63 | $39.63 | 23,800 | — | — |
| 2025-07-11 | $39.07 | $39.07 | 12,100 | — | — |
| 2025-07-10 | $39.91 | $39.91 | 16,400 | — | — |
| 2025-07-09 | $39.74 | $39.74 | 11,800 | — | — |
| 2025-07-08 | $39.59 | $39.59 | 34,900 | — | — |
| 2025-07-07 | $39.60 | $39.60 | 33,700 | — | — |
| 2025-07-03 | $39.95 | $39.95 | 15,700 | — | — |
| 2025-07-02 | $39.38 | $39.38 | 10,200 | — | — |
| 2025-07-01 | $39.10 | $39.10 | 15,200 | — | — |
| 2025-06-30 | $38.03 | $38.03 | 11,400 | — | — |
| 2025-06-27 | $38.03 | $38.03 | 29,400 | — | — |
| 2025-06-26 | $38.34 | $38.34 | 10,500 | — | — |
| 2025-06-25 | $37.27 | $37.27 | 9,400 | — | — |
| 2025-06-24 | $37.56 | $37.56 | 24,100 | — | — |
| 2025-06-23 | $36.37 | $36.37 | 18,100 | — | — |
| 2025-06-20 | $35.58 | $35.58 | 56,400 | — | — |
| 2025-06-18 | $36.20 | $36.20 | 6,700 | — | — |
| 2025-06-17 | $35.07 | $35.07 | 11,300 | — | — |
| 2025-06-16 | $35.73 | $35.73 | 12,300 | — | — |
| 2025-06-13 | $35.76 | $35.76 | 13,200 | — | — |
| 2025-06-12 | $36.87 | $36.87 | 11,100 | — | — |
| 2025-06-11 | $37.17 | $37.17 | 18,500 | — | — |
| 2025-06-10 | $36.71 | $36.71 | 13,900 | — | — |
| 2025-06-09 | $35.00 | $35.00 | 18,700 | — | — |
| 2025-06-06 | $35.80 | $35.80 | 11,700 | — | — |
| 2025-06-05 | $34.75 | $34.75 | 12,800 | — | — |
| 2025-06-04 | $35.24 | $35.24 | 9,800 | — | — |
| 2025-06-03 | $35.74 | $35.74 | 8,400 | — | — |
| 2025-06-02 | $35.09 | $35.09 | 50,500 | — | — |
| 2025-05-30 | $36.07 | $36.07 | 8,000 | — | — |
| 2025-05-29 | $36.71 | $36.71 | 15,500 | — | — |
| 2025-05-28 | $36.30 | $36.30 | 8,100 | — | — |
| 2025-05-27 | $36.88 | $36.88 | 24,500 | — | — |
| 2025-05-23 | $35.95 | $35.95 | 12,900 | — | — |
| 2025-05-22 | $36.39 | $36.39 | 14,600 | — | — |
| 2025-05-21 | $36.80 | $36.80 | 12,500 | — | — |
| 2025-05-20 | $38.51 | $38.51 | 30,100 | — | — |
| 2025-05-19 | $37.46 | $37.46 | 6,100 | — | — |
| 2025-05-16 | $37.01 | $37.01 | 22,700 | — | — |
| 2025-05-15 | $37.45 | $37.45 | 9,900 | — | — |
| 2025-05-14 | $36.59 | $36.59 | 16,600 | — | — |
| 2025-05-13 | $36.45 | $36.45 | 8,500 | — | — |
| 2025-05-12 | $36.43 | $36.43 | 14,400 | — | — |
| 2025-05-09 | $35.88 | $35.88 | 19,400 | — | — |
| 2025-05-08 | $36.55 | $36.55 | 10,900 | — | — |
| 2025-05-07 | $36.09 | $36.09 | 10,500 | — | — |
| 2025-05-06 | $35.73 | $35.73 | 10,900 | — | — |
| 2025-05-05 | $36.37 | $36.37 | 12,200 | — | — |
| 2025-05-02 | $36.27 | $36.27 | 10,900 | — | — |
| 2025-05-01 | $34.90 | $34.90 | 10,900 | — | — |
| 2025-04-30 | $35.51 | $35.51 | 25,700 | — | — |
| 2025-04-29 | $36.64 | $36.64 | 63,300 | — | — |
| 2025-04-28 | $33.69 | $33.69 | 12,100 | — | — |
| 2025-04-25 | $33.48 | $33.48 | 9,500 | — | — |
| 2025-04-24 | $33.80 | $33.80 | 9,400 | — | — |
| 2025-04-23 | $33.70 | $33.70 | 11,500 | — | — |
| 2025-04-22 | $33.65 | $33.65 | 19,200 | — | — |
| 2025-04-21 | $32.32 | $32.32 | 15,000 | — | — |
| 2025-04-17 | $31.72 | $31.72 | 10,300 | — | — |
| 2025-04-16 | $31.02 | $31.02 | 10,600 | — | — |
| 2025-04-15 | $31.56 | $31.56 | 9,600 | — | — |
| 2025-04-14 | $30.61 | $30.61 | 19,000 | — | — |
| 2025-04-11 | $30.77 | $30.77 | 12,400 | — | — |
| 2025-04-10 | $30.81 | $30.81 | 22,800 | — | — |
| 2025-04-09 | $32.47 | $32.47 | 21,700 | — | — |
| 2025-04-08 | $30.74 | $30.74 | 13,100 | — | — |
| 2025-04-07 | $30.83 | $30.83 | 18,500 | — | — |
| 2025-04-04 | $31.18 | $31.18 | 40,600 | — | — |
| 2025-04-03 | $31.25 | $31.25 | 22,700 | — | — |
| 2025-04-02 | $33.27 | $33.27 | 9,200 | — | — |
| 2025-04-01 | $33.01 | $33.01 | 14,400 | — | — |
| 2025-03-31 | $32.92 | $32.92 | 42,700 | — | — |
| 2025-03-28 | $33.31 | $33.31 | 8,300 | — | — |
| 2025-03-27 | $33.89 | $33.89 | 13,000 | — | — |
| 2025-03-26 | $33.60 | $33.60 | 15,800 | — | — |
| 2025-03-25 | $33.34 | $33.34 | 8,600 | — | — |
| 2025-03-24 | $33.79 | $33.79 | 7,600 | — | — |
| 2025-03-21 | $33.23 | $33.23 | 38,200 | — | — |
| 2025-03-20 | $33.67 | $33.67 | 8,300 | — | — |
| 2025-03-19 | $33.89 | $33.89 | 9,200 | — | — |
| 2025-03-18 | $33.31 | $33.31 | 12,100 | — | — |
| 2025-03-17 | $32.96 | $32.96 | 9,900 | — | — |
| 2025-03-14 | $32.73 | $32.73 | 9,900 | — | — |
| 2025-03-13 | $32.12 | $32.12 | 11,700 | — | — |
| 2025-03-12 | $32.78 | $32.78 | 16,600 | — | — |
| 2025-03-11 | $31.88 | $31.88 | 22,500 | — | — |
| 2025-03-10 | $32.64 | $32.64 | 15,800 | — | — |
| 2025-03-07 | $33.49 | $33.49 | 16,300 | — | — |
| 2025-03-06 | $33.29 | $33.29 | 21,200 | — | — |
| 2025-03-05 | $33.35 | $33.35 | 30,300 | — | — |
| 2025-03-04 | $33.59 | $33.59 | 24,700 | — | — |
| 2025-03-03 | $33.73 | $33.73 | 23,700 | — | — |
| 2025-02-28 | $34.16 | $34.16 | 18,300 | — | — |
| 2025-02-27 | $33.70 | $33.70 | 12,600 | — | — |
| 2025-02-26 | $33.87 | $33.87 | 15,500 | — | — |
| 2025-02-25 | $33.57 | $33.57 | 23,600 | — | — |
| 2025-02-24 | $33.87 | $33.87 | 28,600 | — | — |
| 2025-02-21 | $33.50 | $33.50 | 32,500 | — | — |
| 2025-02-20 | $34.65 | $34.65 | 13,700 | — | — |
| 2025-02-19 | $35.29 | $35.29 | 16,300 | — | — |
| 2025-02-18 | $35.78 | $35.78 | 11,300 | — | — |
| 2025-02-14 | $35.68 | $35.68 | 11,600 | — | — |
| 2025-02-13 | $36.17 | $36.17 | 10,500 | — | — |
| 2025-02-12 | $36.01 | $36.01 | 12,100 | — | — |
| 2025-02-11 | $36.54 | $36.54 | 17,900 | — | — |
| 2025-02-10 | $36.46 | $36.46 | 20,200 | — | — |
| 2025-02-07 | $36.61 | $36.61 | 20,500 | — | — |
| 2025-02-06 | $37.58 | $37.58 | 13,200 | — | — |
| 2025-02-05 | $36.80 | $36.80 | 11,200 | — | — |
| 2025-02-04 | $36.20 | $36.20 | 11,700 | — | — |
| 2025-02-03 | $35.66 | $35.66 | 18,800 | — | — |
| 2025-01-31 | $36.80 | $36.80 | 16,600 | — | — |
| 2025-01-30 | $37.76 | $37.76 | 25,900 | — | — |
| 2025-01-29 | $38.50 | $38.50 | 9,000 | — | — |
| 2025-01-28 | $37.78 | $37.78 | 21,100 | — | — |
| 2025-01-27 | $37.01 | $37.01 | 17,800 | — | — |
| 2025-01-24 | $36.58 | $36.58 | 10,200 | — | — |
| 2025-01-23 | $37.02 | $37.02 | 19,400 | — | — |
| 2025-01-22 | $36.24 | $36.24 | 15,800 | — | — |
| 2025-01-21 | $37.50 | $37.50 | 18,800 | — | — |
| 2025-01-17 | $36.98 | $36.98 | 18,800 | — | — |
| 2025-01-16 | $36.20 | $36.20 | 23,900 | — | — |
| 2025-01-15 | $36.50 | $36.50 | 9,600 | — | — |
| 2025-01-14 | $35.26 | $35.26 | 7,600 | — | — |
| 2025-01-13 | $34.72 | $34.72 | 8,200 | — | — |
| 2025-01-10 | $33.64 | $33.64 | 10,200 | — | — |
| 2025-01-08 | $35.88 | $35.88 | 12,000 | — | — |
| 2025-01-07 | $35.80 | $35.80 | 11,200 | — | — |
| 2025-01-06 | $36.74 | $36.74 | 19,100 | — | — |
| 2025-01-03 | $38.13 | $38.13 | 10,800 | — | — |
| 2025-01-02 | $38.05 | $38.05 | 15,500 | — | — |