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
- 1999-03-08 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 | $55.96 | $93.31 | 10,100 | — | — |
| 2025-12-30 | $56.28 | $93.84 | 7,100 | — | — |
| 2025-12-29 | $57.15 | $95.29 | 19,600 | — | — |
| 2025-12-26 | $56.75 | $94.62 | 14,900 | — | — |
| 2025-12-24 | $56.29 | $93.86 | 3,700 | — | — |
| 2025-12-23 | $56.94 | $94.94 | 11,500 | — | — |
| 2025-12-22 | $56.61 | $94.39 | 10,000 | — | — |
| 2025-12-19 | $56.60 | $94.37 | 37,800 | — | — |
| 2025-12-18 | $57.39 | $95.69 | 10,800 | — | — |
| 2025-12-17 | $57.35 | $95.62 | 11,100 | — | — |
| 2025-12-16 | $58.43 | $97.43 | 23,500 | — | — |
| 2025-12-15 | $57.49 | $95.34 | 13,400 | — | — |
| 2025-12-12 | $58.10 | $96.35 | 21,700 | — | — |
| 2025-12-11 | $57.70 | $95.69 | 19,400 | — | — |
| 2025-12-10 | $56.44 | $93.60 | 43,600 | — | — |
| 2025-12-09 | $55.65 | $92.29 | 13,800 | — | — |
| 2025-12-08 | $55.52 | $92.07 | 15,800 | — | — |
| 2025-12-05 | $56.01 | $92.89 | 17,800 | — | — |
| 2025-12-04 | $55.99 | $92.85 | 18,900 | — | — |
| 2025-12-03 | $55.63 | $92.26 | 18,900 | — | — |
| 2025-12-02 | $54.88 | $91.01 | 19,800 | — | — |
| 2025-12-01 | $55.16 | $91.48 | 13,400 | — | — |
| 2025-11-28 | $56.35 | $93.45 | 9,500 | — | — |
| 2025-11-26 | $55.67 | $92.32 | 15,200 | — | — |
| 2025-11-25 | $55.93 | $92.75 | 14,200 | — | — |
| 2025-11-24 | $55.22 | $91.58 | 10,800 | — | — |
| 2025-11-21 | $55.16 | $91.48 | 16,000 | — | — |
| 2025-11-20 | $53.80 | $89.22 | 13,400 | — | — |
| 2025-11-19 | $53.90 | $89.39 | 12,300 | — | — |
| 2025-11-18 | $54.63 | $90.60 | 9,500 | — | — |
| 2025-11-17 | $54.93 | $91.10 | 12,500 | — | — |
| 2025-11-14 | $55.38 | $91.84 | 23,800 | — | — |
| 2025-11-13 | $56.11 | $93.05 | 13,700 | — | — |
| 2025-11-12 | $56.20 | $93.20 | 6,600 | — | — |
| 2025-11-11 | $57.21 | $94.88 | 9,400 | — | — |
| 2025-11-10 | $57.28 | $94.99 | 4,600 | — | — |
| 2025-11-07 | $57.40 | $95.19 | 7,300 | — | — |
| 2025-11-06 | $57.88 | $95.99 | 6,100 | — | — |
| 2025-11-05 | $58.00 | $96.19 | 7,800 | — | — |
| 2025-11-04 | $58.25 | $96.60 | 15,400 | — | — |
| 2025-11-03 | $58.49 | $97.00 | 10,400 | — | — |
| 2025-10-31 | $58.10 | $96.35 | 9,300 | — | — |
| 2025-10-30 | $56.60 | $93.87 | 6,000 | — | — |
| 2025-10-29 | $57.02 | $94.56 | 11,600 | — | — |
| 2025-10-28 | $58.53 | $97.07 | 7,400 | — | — |
| 2025-10-27 | $59.23 | $98.23 | 9,400 | — | — |
| 2025-10-24 | $60.43 | $100.22 | 5,300 | — | — |
| 2025-10-23 | $60.45 | $100.25 | 6,100 | — | — |
| 2025-10-22 | $61.02 | $101.20 | 7,100 | — | — |
| 2025-10-21 | $60.45 | $100.25 | 7,700 | — | — |
| 2025-10-20 | $60.77 | $100.78 | 4,600 | — | — |
| 2025-10-17 | $59.44 | $98.58 | 4,400 | — | — |
| 2025-10-16 | $60.08 | $99.64 | 7,800 | — | — |
| 2025-10-15 | $60.48 | $100.30 | 6,700 | — | — |
| 2025-10-14 | $60.15 | $99.75 | 5,800 | — | — |
| 2025-10-13 | $60.53 | $100.38 | 7,200 | — | — |
| 2025-10-10 | $61.33 | $101.71 | 10,600 | — | — |
| 2025-10-09 | $62.93 | $104.36 | 6,400 | — | — |
| 2025-10-08 | $63.43 | $105.19 | 7,200 | — | — |
| 2025-10-07 | $63.22 | $104.84 | 7,900 | — | — |
| 2025-10-06 | $62.72 | $104.01 | 4,700 | — | — |
| 2025-10-03 | $63.30 | $104.98 | 5,300 | — | — |
| 2025-10-02 | $63.87 | $105.92 | 8,600 | — | — |
| 2025-10-01 | $63.72 | $105.67 | 7,100 | — | — |
| 2025-09-30 | $62.97 | $104.43 | 6,100 | — | — |
| 2025-09-29 | $62.72 | $104.01 | 12,500 | — | — |
| 2025-09-26 | $62.81 | $104.16 | 6,500 | — | — |
| 2025-09-25 | $62.44 | $103.55 | 10,300 | — | — |
| 2025-09-24 | $62.87 | $104.26 | 7,800 | — | — |
| 2025-09-23 | $63.01 | $104.50 | 8,200 | — | — |
| 2025-09-22 | $63.27 | $104.93 | 7,900 | — | — |
| 2025-09-19 | $62.19 | $103.14 | 18,500 | — | — |
| 2025-09-18 | $63.44 | $105.21 | 7,800 | — | — |
| 2025-09-17 | $61.82 | $102.52 | 9,300 | — | — |
| 2025-09-16 | $62.50 | $103.14 | 4,900 | — | — |
| 2025-09-15 | $62.49 | $103.13 | 6,700 | — | — |
| 2025-09-12 | $62.31 | $102.83 | 5,700 | — | — |
| 2025-09-11 | $62.54 | $103.21 | 5,600 | — | — |
| 2025-09-10 | $60.78 | $100.31 | 8,400 | — | — |
| 2025-09-09 | $62.80 | $103.64 | 6,000 | — | — |
| 2025-09-08 | $63.35 | $104.55 | 6,600 | — | — |
| 2025-09-05 | $63.40 | $104.63 | 7,800 | — | — |
| 2025-09-04 | $62.75 | $103.56 | 7,700 | — | — |
| 2025-09-03 | $61.06 | $100.77 | 9,800 | — | — |
| 2025-09-02 | $61.48 | $101.46 | 7,500 | — | — |
| 2025-08-29 | $62.21 | $102.67 | 12,200 | — | — |
| 2025-08-28 | $62.06 | $102.42 | 7,700 | — | — |
| 2025-08-27 | $61.12 | $100.87 | 6,400 | — | — |
| 2025-08-26 | $60.74 | $100.24 | 10,100 | — | — |
| 2025-08-25 | $60.34 | $99.58 | 10,800 | — | — |
| 2025-08-22 | $60.95 | $100.59 | 17,000 | — | — |
| 2025-08-21 | $57.49 | $94.88 | 3,800 | — | — |
| 2025-08-20 | $57.85 | $95.47 | 9,000 | — | — |
| 2025-08-19 | $58.39 | $96.36 | 11,900 | — | — |
| 2025-08-18 | $57.15 | $94.32 | 17,200 | — | — |
| 2025-08-15 | $55.48 | $91.56 | 75,800 | — | — |
| 2025-08-14 | $56.87 | $93.85 | 11,800 | — | — |
| 2025-08-13 | $59.40 | $98.03 | 15,400 | — | — |
| 2025-08-12 | $57.58 | $95.02 | 7,200 | — | — |
| 2025-08-11 | $56.25 | $92.83 | 7,300 | — | — |
| 2025-08-08 | $56.31 | $92.93 | 5,900 | — | — |
| 2025-08-07 | $55.70 | $91.92 | 12,000 | — | — |
| 2025-08-06 | $56.25 | $92.83 | 6,900 | — | — |
| 2025-08-05 | $56.84 | $93.80 | 17,000 | — | — |
| 2025-08-04 | $56.78 | $93.70 | 17,000 | — | — |
| 2025-08-01 | $54.95 | $90.68 | 14,300 | — | — |
| 2025-07-31 | $55.60 | $91.76 | 13,500 | — | — |
| 2025-07-30 | $56.38 | $93.04 | 10,400 | — | — |
| 2025-07-29 | $56.42 | $93.11 | 13,200 | — | — |
| 2025-07-28 | $57.77 | $95.34 | 9,000 | — | — |
| 2025-07-25 | $58.55 | $96.63 | 9,000 | — | — |
| 2025-07-24 | $58.06 | $95.82 | 12,100 | — | — |
| 2025-07-23 | $58.18 | $96.01 | 12,400 | — | — |
| 2025-07-22 | $56.44 | $93.14 | 12,200 | — | — |
| 2025-07-21 | $55.55 | $91.67 | 14,600 | — | — |
| 2025-07-18 | $55.52 | $91.63 | 19,200 | — | — |
| 2025-07-17 | $56.02 | $92.45 | 12,300 | — | — |
| 2025-07-16 | $56.20 | $92.75 | 14,900 | — | — |
| 2025-07-15 | $55.93 | $92.30 | 18,700 | — | — |
| 2025-07-14 | $56.69 | $93.56 | 9,100 | — | — |
| 2025-07-11 | $56.43 | $93.13 | 22,100 | — | — |
| 2025-07-10 | $57.21 | $94.41 | 11,100 | — | — |
| 2025-07-09 | $57.26 | $94.50 | 15,500 | — | — |
| 2025-07-08 | $57.59 | $95.04 | 16,000 | — | — |
| 2025-07-07 | $57.19 | $94.38 | 23,700 | — | — |
| 2025-07-03 | $58.44 | $96.44 | 9,000 | — | — |
| 2025-07-02 | $57.49 | $94.88 | 13,400 | — | — |
| 2025-07-01 | $57.36 | $94.66 | 18,000 | — | — |
| 2025-06-30 | $56.92 | $93.94 | 21,400 | — | — |
| 2025-06-27 | $57.80 | $95.39 | 51,700 | — | — |
| 2025-06-26 | $56.44 | $93.14 | 16,800 | — | — |
| 2025-06-25 | $55.61 | $91.77 | 13,200 | — | — |
| 2025-06-24 | $55.72 | $91.96 | 11,300 | — | — |
| 2025-06-23 | $54.89 | $90.59 | 20,500 | — | — |
| 2025-06-20 | $53.64 | $88.52 | 57,200 | — | — |
| 2025-06-18 | $53.69 | $88.61 | 16,900 | — | — |
| 2025-06-17 | $53.98 | $89.08 | 22,600 | — | — |
| 2025-06-16 | $55.06 | $90.87 | 18,400 | — | — |
| 2025-06-13 | $55.16 | $90.53 | 73,600 | — | — |
| 2025-06-12 | $57.36 | $94.14 | 9,500 | — | — |
| 2025-06-11 | $57.03 | $93.60 | 8,300 | — | — |
| 2025-06-10 | $57.31 | $94.06 | 9,500 | — | — |
| 2025-06-09 | $56.99 | $93.53 | 10,900 | — | — |
| 2025-06-06 | $56.16 | $92.17 | 11,800 | — | — |
| 2025-06-05 | $56.04 | $91.97 | 7,200 | — | — |
| 2025-06-04 | $55.93 | $91.79 | 12,000 | — | — |
| 2025-06-03 | $56.00 | $91.91 | 14,400 | — | — |
| 2025-06-02 | $54.73 | $89.82 | 13,500 | — | — |
| 2025-05-30 | $55.08 | $90.40 | 7,100 | — | — |
| 2025-05-29 | $54.58 | $89.58 | 7,900 | — | — |
| 2025-05-28 | $54.05 | $88.71 | 18,300 | — | — |
| 2025-05-27 | $54.67 | $89.72 | 9,600 | — | — |
| 2025-05-23 | $53.76 | $88.23 | 14,800 | — | — |
| 2025-05-22 | $53.66 | $88.07 | 10,000 | — | — |
| 2025-05-21 | $53.32 | $87.51 | 9,900 | — | — |
| 2025-05-20 | $54.22 | $88.99 | 13,900 | — | — |
| 2025-05-19 | $54.47 | $89.40 | 8,300 | — | — |
| 2025-05-16 | $55.10 | $90.43 | 10,000 | — | — |
| 2025-05-15 | $54.85 | $90.02 | 10,500 | — | — |
| 2025-05-14 | $54.37 | $89.23 | 17,300 | — | — |
| 2025-05-13 | $54.71 | $89.79 | 9,300 | — | — |
| 2025-05-12 | $54.02 | $88.66 | 13,600 | — | — |
| 2025-05-09 | $53.60 | $87.97 | 9,400 | — | — |
| 2025-05-08 | $53.87 | $88.41 | 10,000 | — | — |
| 2025-05-07 | $53.93 | $88.51 | 15,600 | — | — |
| 2025-05-06 | $53.53 | $87.85 | 19,400 | — | — |
| 2025-05-05 | $52.29 | $85.82 | 23,700 | — | — |
| 2025-05-02 | $52.66 | $86.42 | 12,200 | — | — |
| 2025-05-01 | $52.20 | $85.67 | 14,500 | — | — |
| 2025-04-30 | $51.75 | $84.93 | 28,200 | — | — |
| 2025-04-29 | $52.50 | $86.16 | 11,900 | — | — |
| 2025-04-28 | $52.21 | $85.69 | 16,100 | — | — |
| 2025-04-25 | $52.37 | $85.95 | 16,200 | — | — |
| 2025-04-24 | $52.87 | $86.77 | 17,300 | — | — |
| 2025-04-23 | $53.22 | $87.34 | 21,400 | — | — |
| 2025-04-22 | $53.59 | $87.95 | 13,400 | — | — |
| 2025-04-21 | $52.50 | $86.16 | 16,800 | — | — |
| 2025-04-17 | $52.30 | $85.83 | 10,900 | — | — |
| 2025-04-16 | $52.40 | $86.00 | 14,000 | — | — |
| 2025-04-15 | $53.03 | $87.03 | 14,100 | — | — |
| 2025-04-14 | $53.32 | $87.51 | 14,500 | — | — |
| 2025-04-11 | $53.04 | $87.05 | 15,900 | — | — |
| 2025-04-10 | $52.90 | $86.82 | 33,900 | — | — |
| 2025-04-09 | $54.81 | $89.95 | 23,800 | — | — |
| 2025-04-08 | $53.60 | $87.97 | 40,200 | — | — |
| 2025-04-07 | $54.39 | $89.26 | 35,600 | — | — |
| 2025-04-04 | $54.83 | $89.99 | 26,400 | — | — |
| 2025-04-03 | $55.07 | $90.38 | 11,200 | — | — |
| 2025-04-02 | $55.78 | $91.55 | 20,200 | — | — |
| 2025-04-01 | $56.00 | $91.91 | 12,300 | — | — |
| 2025-03-31 | $56.04 | $91.97 | 21,100 | — | — |
| 2025-03-28 | $56.16 | $92.17 | 14,300 | — | — |
| 2025-03-27 | $56.72 | $93.09 | 13,700 | — | — |
| 2025-03-26 | $56.72 | $93.09 | 9,600 | — | — |
| 2025-03-25 | $56.75 | $93.14 | 12,800 | — | — |
| 2025-03-24 | $57.04 | $93.61 | 10,700 | — | — |
| 2025-03-21 | $56.81 | $93.24 | 41,200 | — | — |
| 2025-03-20 | $57.41 | $94.22 | 10,300 | — | — |
| 2025-03-19 | $57.65 | $94.61 | 10,100 | — | — |
| 2025-03-18 | $57.81 | $94.88 | 14,000 | — | — |
| 2025-03-17 | $57.93 | $95.07 | 13,900 | — | — |
| 2025-03-14 | $57.30 | $94.04 | 13,700 | — | — |
| 2025-03-13 | $57.15 | $93.29 | 18,200 | — | — |
| 2025-03-12 | $57.70 | $94.19 | 14,200 | — | — |
| 2025-03-11 | $58.17 | $94.96 | 19,300 | — | — |
| 2025-03-10 | $58.60 | $95.66 | 19,000 | — | — |
| 2025-03-07 | $58.72 | $95.86 | 29,800 | — | — |
| 2025-03-06 | $58.33 | $95.22 | 22,100 | — | — |
| 2025-03-05 | $58.66 | $95.76 | 25,700 | — | — |
| 2025-03-04 | $59.00 | $96.31 | 22,700 | — | — |
| 2025-03-03 | $59.23 | $96.69 | 23,600 | — | — |
| 2025-02-28 | $59.61 | $97.31 | 22,200 | — | — |
| 2025-02-27 | $59.75 | $97.54 | 11,600 | — | — |
| 2025-02-26 | $60.00 | $97.95 | 17,900 | — | — |
| 2025-02-25 | $59.96 | $97.88 | 20,800 | — | — |
| 2025-02-24 | $60.09 | $98.09 | 15,400 | — | — |
| 2025-02-21 | $60.20 | $98.27 | 14,900 | — | — |
| 2025-02-20 | $60.77 | $99.20 | 16,700 | — | — |
| 2025-02-19 | $60.82 | $99.28 | 16,900 | — | — |
| 2025-02-18 | $61.14 | $99.81 | 15,400 | — | — |
| 2025-02-14 | $61.05 | $99.66 | 29,000 | — | — |
| 2025-02-13 | $61.77 | $100.83 | 36,600 | — | — |
| 2025-02-12 | $60.54 | $98.83 | 18,100 | — | — |
| 2025-02-11 | $61.04 | $99.64 | 13,400 | — | — |
| 2025-02-10 | $60.43 | $98.65 | 24,600 | — | — |
| 2025-02-07 | $59.86 | $97.72 | 28,500 | — | — |
| 2025-02-06 | $59.90 | $97.78 | 19,700 | — | — |
| 2025-02-05 | $60.00 | $97.95 | 35,800 | — | — |
| 2025-02-04 | $59.98 | $97.91 | 35,100 | — | — |
| 2025-02-03 | $59.92 | $97.81 | 50,500 | — | — |
| 2025-01-31 | $61.23 | $99.95 | 37,400 | — | — |
| 2025-01-30 | $61.22 | $99.94 | 18,900 | — | — |
| 2025-01-29 | $61.31 | $100.08 | 18,300 | — | — |
| 2025-01-28 | $63.00 | $102.84 | 31,800 | — | — |
| 2025-01-27 | $64.17 | $104.75 | 20,600 | — | — |
| 2025-01-24 | $62.92 | $102.71 | 37,400 | — | — |
| 2025-01-23 | $62.75 | $102.43 | 13,000 | — | — |
| 2025-01-22 | $62.83 | $102.57 | 16,500 | — | — |
| 2025-01-21 | $62.78 | $102.48 | 29,300 | — | — |
| 2025-01-17 | $62.16 | $101.47 | 15,700 | — | — |
| 2025-01-16 | $61.99 | $101.19 | 31,300 | — | — |
| 2025-01-15 | $62.87 | $102.63 | 22,700 | — | — |
| 2025-01-14 | $61.49 | $100.38 | 19,200 | — | — |
| 2025-01-13 | $61.02 | $99.61 | 24,000 | — | — |
| 2025-01-10 | $60.91 | $99.43 | 29,500 | — | — |
| 2025-01-08 | $60.92 | $99.45 | 13,100 | — | — |
| 2025-01-07 | $60.67 | $99.04 | 19,100 | — | — |
| 2025-01-06 | $60.89 | $99.40 | 14,200 | — | — |
| 2025-01-03 | $61.35 | $100.15 | 15,500 | — | — |
| 2025-01-02 | $61.35 | $100.15 | 14,700 | — | — |