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
- 1999-05-04 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 | $39.85 | $56.85 | 5,600 | — | — |
| 2025-12-30 | $40.42 | $57.66 | 2,600 | — | — |
| 2025-12-29 | $40.76 | $58.15 | 4,400 | — | — |
| 2025-12-26 | $40.88 | $58.32 | 2,500 | — | — |
| 2025-12-24 | $41.04 | $58.55 | 2,500 | — | — |
| 2025-12-23 | $41.34 | $58.98 | 2,300 | — | — |
| 2025-12-22 | $42.10 | $60.06 | 3,600 | — | — |
| 2025-12-19 | $42.40 | $60.49 | 20,500 | — | — |
| 2025-12-18 | $43.18 | $61.60 | 7,700 | — | — |
| 2025-12-17 | $44.12 | $62.94 | 9,000 | — | — |
| 2025-12-16 | $43.57 | $62.16 | 8,300 | — | — |
| 2025-12-15 | $42.62 | $60.80 | 8,600 | — | — |
| 2025-12-12 | $40.28 | $57.46 | 7,900 | — | — |
| 2025-12-11 | $40.35 | $57.56 | 13,200 | — | — |
| 2025-12-10 | $39.56 | $56.44 | 21,400 | — | — |
| 2025-12-09 | $40.48 | $57.75 | 4,500 | — | — |
| 2025-12-08 | $40.23 | $57.39 | 3,300 | — | — |
| 2025-12-05 | $40.70 | $58.06 | 2,100 | — | — |
| 2025-12-04 | $40.81 | $58.22 | 4,400 | — | — |
| 2025-12-03 | $41.59 | $59.33 | 5,700 | — | — |
| 2025-12-02 | $40.58 | $57.89 | 12,100 | — | — |
| 2025-12-01 | $39.30 | $56.07 | 35,400 | — | — |
| 2025-11-28 | $40.60 | $57.92 | 5,800 | — | — |
| 2025-11-26 | $40.52 | $57.81 | 6,700 | — | — |
| 2025-11-25 | $40.28 | $57.46 | 5,300 | — | — |
| 2025-11-24 | $38.74 | $55.27 | 4,600 | — | — |
| 2025-11-21 | $39.14 | $55.84 | 18,700 | — | — |
| 2025-11-20 | $38.27 | $54.60 | 11,400 | — | — |
| 2025-11-19 | $38.86 | $55.44 | 7,300 | — | — |
| 2025-11-18 | $38.81 | $55.37 | 4,000 | — | — |
| 2025-11-17 | $39.33 | $56.11 | 15,800 | — | — |
| 2025-11-14 | $40.02 | $57.09 | 14,600 | — | — |
| 2025-11-13 | $40.35 | $57.05 | 13,800 | — | — |
| 2025-11-12 | $40.22 | $56.87 | 9,300 | — | — |
| 2025-11-11 | $41.10 | $58.11 | 9,200 | — | — |
| 2025-11-10 | $39.80 | $56.27 | 11,300 | — | — |
| 2025-11-07 | $39.00 | $55.14 | 4,500 | — | — |
| 2025-11-06 | $38.96 | $55.09 | 4,500 | — | — |
| 2025-11-05 | $40.03 | $56.60 | 6,800 | — | — |
| 2025-11-04 | $39.44 | $55.76 | 6,000 | — | — |
| 2025-11-03 | $39.47 | $55.81 | 6,900 | — | — |
| 2025-10-31 | $39.78 | $56.25 | 10,800 | — | — |
| 2025-10-30 | $40.30 | $56.98 | 10,300 | — | — |
| 2025-10-29 | $39.40 | $55.71 | 17,400 | — | — |
| 2025-10-28 | $40.32 | $57.01 | 18,500 | — | — |
| 2025-10-27 | $39.60 | $55.99 | 13,100 | — | — |
| 2025-10-24 | $40.24 | $56.90 | 10,500 | — | — |
| 2025-10-23 | $39.42 | $55.74 | 19,100 | — | — |
| 2025-10-22 | $39.70 | $56.13 | 12,300 | — | — |
| 2025-10-21 | $39.48 | $55.82 | 15,100 | — | — |
| 2025-10-20 | $39.69 | $56.12 | 6,100 | — | — |
| 2025-10-17 | $38.80 | $54.86 | 7,000 | — | — |
| 2025-10-16 | $38.07 | $53.83 | 8,800 | — | — |
| 2025-10-15 | $40.18 | $56.81 | 11,300 | — | — |
| 2025-10-14 | $40.15 | $56.77 | 9,200 | — | — |
| 2025-10-13 | $39.00 | $55.14 | 8,600 | — | — |
| 2025-10-10 | $37.79 | $53.43 | 7,500 | — | — |
| 2025-10-09 | $38.97 | $55.10 | 8,200 | — | — |
| 2025-10-08 | $38.70 | $54.72 | 5,900 | — | — |
| 2025-10-07 | $38.05 | $53.80 | 4,700 | — | — |
| 2025-10-06 | $38.62 | $54.61 | 22,700 | — | — |
| 2025-10-03 | $38.05 | $53.80 | 12,700 | — | — |
| 2025-10-02 | $37.75 | $53.38 | 9,300 | — | — |
| 2025-10-01 | $38.10 | $53.87 | 19,100 | — | — |
| 2025-09-30 | $38.81 | $54.87 | 10,000 | — | — |
| 2025-09-29 | $38.18 | $53.98 | 5,500 | — | — |
| 2025-09-26 | $38.69 | $54.70 | 4,300 | — | — |
| 2025-09-25 | $38.78 | $54.83 | 6,900 | — | — |
| 2025-09-24 | $39.06 | $55.23 | 11,700 | — | — |
| 2025-09-23 | $39.38 | $55.68 | 14,800 | — | — |
| 2025-09-22 | $39.62 | $56.02 | 14,300 | — | — |
| 2025-09-19 | $40.01 | $56.57 | 90,900 | — | — |
| 2025-09-18 | $40.24 | $56.90 | 18,200 | — | — |
| 2025-09-17 | $39.49 | $55.84 | 27,600 | — | — |
| 2025-09-16 | $39.51 | $55.86 | 24,200 | — | — |
| 2025-09-15 | $40.67 | $57.50 | 12,700 | — | — |
| 2025-09-12 | $41.05 | $58.04 | 12,700 | — | — |
| 2025-09-11 | $41.18 | $58.22 | 14,800 | — | — |
| 2025-09-10 | $40.43 | $57.16 | 13,500 | — | — |
| 2025-09-09 | $40.88 | $57.80 | 35,900 | — | — |
| 2025-09-08 | $40.89 | $57.81 | 24,100 | — | — |
| 2025-09-05 | $40.35 | $57.05 | 39,100 | — | — |
| 2025-09-04 | $40.51 | $57.28 | 63,600 | — | — |
| 2025-09-03 | $38.50 | $54.44 | 133,800 | — | — |
| 2025-09-02 | $41.47 | $58.63 | 12,100 | — | — |
| 2025-08-29 | $41.61 | $58.83 | 49,300 | — | — |
| 2025-08-28 | $41.44 | $58.59 | 32,200 | — | — |
| 2025-08-27 | $41.30 | $58.39 | 20,700 | — | — |
| 2025-08-26 | $41.73 | $59.00 | 119,000 | — | — |
| 2025-08-25 | $41.22 | $58.28 | 199,600 | — | — |
| 2025-08-22 | $42.35 | $59.88 | 25,900 | — | — |
| 2025-08-21 | $40.55 | $57.33 | 24,900 | — | — |
| 2025-08-20 | $39.05 | $55.21 | 8,800 | — | — |
| 2025-08-19 | $37.52 | $53.05 | 3,200 | — | — |
| 2025-08-18 | $38.21 | $54.03 | 7,100 | — | — |
| 2025-08-15 | $37.69 | $53.29 | 39,000 | — | — |
| 2025-08-14 | $39.90 | $55.91 | 36,700 | — | — |
| 2025-08-13 | $39.70 | $55.63 | 38,700 | — | — |
| 2025-08-12 | $37.90 | $53.10 | 8,800 | — | — |
| 2025-08-11 | $36.94 | $51.76 | 3,700 | — | — |
| 2025-08-08 | $36.88 | $51.67 | 1,400 | — | — |
| 2025-08-07 | $36.65 | $51.35 | 7,700 | — | — |
| 2025-08-06 | $36.70 | $51.42 | 2,100 | — | — |
| 2025-08-05 | $36.96 | $51.79 | 5,400 | — | — |
| 2025-08-04 | $36.78 | $51.53 | 2,800 | — | — |
| 2025-08-01 | $36.60 | $51.28 | 8,100 | — | — |
| 2025-07-31 | $36.87 | $51.66 | 6,700 | — | — |
| 2025-07-30 | $37.25 | $52.19 | 5,700 | — | — |
| 2025-07-29 | $37.98 | $53.22 | 3,300 | — | — |
| 2025-07-28 | $37.91 | $53.12 | 7,500 | — | — |
| 2025-07-25 | $37.50 | $52.54 | 2,200 | — | — |
| 2025-07-24 | $37.42 | $52.43 | 2,100 | — | — |
| 2025-07-23 | $38.13 | $53.43 | 2,000 | — | — |
| 2025-07-22 | $38.06 | $53.33 | 5,200 | — | — |
| 2025-07-21 | $37.67 | $52.78 | 6,000 | — | — |
| 2025-07-18 | $36.77 | $51.52 | 6,500 | — | — |
| 2025-07-17 | $37.46 | $52.49 | 6,700 | — | — |
| 2025-07-16 | $37.68 | $52.80 | 9,400 | — | — |
| 2025-07-15 | $37.31 | $52.28 | 11,400 | — | — |
| 2025-07-14 | $38.06 | $53.33 | 6,000 | — | — |
| 2025-07-11 | $37.64 | $52.74 | 3,800 | — | — |
| 2025-07-10 | $38.50 | $53.94 | 2,700 | — | — |
| 2025-07-09 | $38.44 | $53.86 | 2,800 | — | — |
| 2025-07-08 | $37.48 | $52.52 | 3,700 | — | — |
| 2025-07-07 | $37.95 | $53.17 | 5,500 | — | — |
| 2025-07-03 | $38.51 | $53.96 | 2,400 | — | — |
| 2025-07-02 | $37.11 | $52.00 | 3,100 | — | — |
| 2025-07-01 | $37.71 | $52.84 | 2,000 | — | — |
| 2025-06-30 | $37.00 | $51.84 | 5,600 | — | — |
| 2025-06-27 | $36.62 | $51.31 | 23,100 | — | — |
| 2025-06-26 | $36.95 | $51.77 | 4,400 | — | — |
| 2025-06-25 | $36.61 | $51.30 | 3,300 | — | — |
| 2025-06-24 | $37.10 | $51.98 | 2,400 | — | — |
| 2025-06-23 | $36.85 | $51.63 | 7,800 | — | — |
| 2025-06-20 | $36.61 | $51.30 | 9,700 | — | — |
| 2025-06-18 | $37.21 | $52.14 | 2,900 | — | — |
| 2025-06-17 | $36.63 | $51.32 | 7,800 | — | — |
| 2025-06-16 | $36.91 | $51.72 | 2,100 | — | — |
| 2025-06-13 | $36.60 | $51.28 | 4,500 | — | — |
| 2025-06-12 | $37.42 | $52.43 | 1,700 | — | — |
| 2025-06-11 | $37.19 | $52.11 | 3,300 | — | — |
| 2025-06-10 | $37.62 | $52.71 | 1,900 | — | — |
| 2025-06-09 | $37.23 | $52.16 | 3,600 | — | — |
| 2025-06-06 | $36.90 | $51.70 | 6,200 | — | — |
| 2025-06-05 | $36.83 | $51.60 | 2,400 | — | — |
| 2025-06-04 | $36.81 | $51.58 | 3,400 | — | — |
| 2025-06-03 | $37.18 | $52.09 | 2,900 | — | — |
| 2025-06-02 | $36.90 | $51.70 | 2,500 | — | — |
| 2025-05-30 | $37.35 | $52.33 | 6,800 | — | — |
| 2025-05-29 | $38.19 | $53.51 | 4,900 | — | — |
| 2025-05-28 | $36.60 | $51.28 | 1,900 | — | — |
| 2025-05-27 | $37.42 | $52.43 | 1,600 | — | — |
| 2025-05-23 | $36.91 | $51.72 | 4,700 | — | — |
| 2025-05-22 | $36.60 | $51.28 | 2,700 | — | — |
| 2025-05-21 | $37.46 | $52.49 | 2,700 | — | — |
| 2025-05-20 | $37.27 | $52.22 | 800 | — | — |
| 2025-05-19 | $38.06 | $53.33 | 1,300 | — | — |
| 2025-05-16 | $38.08 | $53.36 | 5,500 | — | — |
| 2025-05-15 | $39.30 | $55.07 | 4,500 | — | — |
| 2025-05-14 | $38.30 | $53.16 | 8,400 | — | — |
| 2025-05-13 | $39.61 | $54.98 | 4,200 | — | — |
| 2025-05-12 | $38.50 | $53.44 | 9,400 | — | — |
| 2025-05-09 | $36.82 | $51.11 | 3,500 | — | — |
| 2025-05-08 | $36.74 | $50.99 | 6,100 | — | — |
| 2025-05-07 | $36.81 | $51.09 | 3,400 | — | — |
| 2025-05-06 | $36.95 | $51.29 | 4,800 | — | — |
| 2025-05-05 | $36.62 | $50.83 | 2,400 | — | — |
| 2025-05-02 | $37.36 | $51.85 | 3,800 | — | — |
| 2025-05-01 | $36.07 | $50.06 | 3,700 | — | — |
| 2025-04-30 | $36.78 | $51.05 | 5,500 | — | — |
| 2025-04-29 | $35.48 | $49.25 | 6,100 | — | — |
| 2025-04-28 | $35.29 | $48.98 | 4,300 | — | — |
| 2025-04-25 | $35.40 | $49.13 | 5,900 | — | — |
| 2025-04-24 | $35.39 | $49.12 | 6,100 | — | — |
| 2025-04-23 | $35.17 | $48.82 | 3,800 | — | — |
| 2025-04-22 | $35.10 | $48.72 | 7,700 | — | — |
| 2025-04-21 | $34.58 | $48.00 | 5,800 | — | — |
| 2025-04-17 | $34.62 | $48.05 | 6,300 | — | — |
| 2025-04-16 | $34.82 | $48.33 | 5,500 | — | — |
| 2025-04-15 | $35.02 | $48.61 | 4,300 | — | — |
| 2025-04-14 | $34.77 | $48.26 | 6,700 | — | — |
| 2025-04-11 | $35.03 | $48.62 | 3,600 | — | — |
| 2025-04-10 | $35.76 | $49.63 | 4,000 | — | — |
| 2025-04-09 | $37.70 | $52.33 | 7,500 | — | — |
| 2025-04-08 | $35.43 | $49.18 | 6,200 | — | — |
| 2025-04-07 | $36.39 | $50.51 | 6,500 | — | — |
| 2025-04-04 | $35.30 | $49.00 | 5,600 | — | — |
| 2025-04-03 | $35.62 | $49.44 | 7,000 | — | — |
| 2025-04-02 | $36.79 | $51.06 | 3,700 | — | — |
| 2025-04-01 | $36.36 | $50.47 | 1,900 | — | — |
| 2025-03-31 | $36.08 | $50.08 | 5,400 | — | — |
| 2025-03-28 | $36.55 | $50.73 | 2,800 | — | — |
| 2025-03-27 | $37.45 | $51.98 | 3,300 | — | — |
| 2025-03-26 | $36.20 | $50.24 | 4,300 | — | — |
| 2025-03-25 | $35.95 | $49.90 | 2,000 | — | — |
| 2025-03-24 | $35.92 | $49.86 | 4,500 | — | — |
| 2025-03-21 | $35.77 | $49.65 | 16,900 | — | — |
| 2025-03-20 | $35.93 | $49.87 | 1,400 | — | — |
| 2025-03-19 | $35.97 | $49.93 | 11,700 | — | — |
| 2025-03-18 | $35.80 | $49.69 | 5,000 | — | — |
| 2025-03-17 | $35.70 | $49.55 | 3,500 | — | — |
| 2025-03-14 | $35.76 | $49.63 | 2,700 | — | — |
| 2025-03-13 | $35.66 | $49.04 | 3,100 | — | — |
| 2025-03-12 | $35.85 | $49.30 | 4,500 | — | — |
| 2025-03-11 | $35.70 | $49.09 | 3,300 | — | — |
| 2025-03-10 | $35.90 | $49.37 | 2,900 | — | — |
| 2025-03-07 | $35.89 | $49.35 | 4,400 | — | — |
| 2025-03-06 | $35.86 | $49.31 | 2,000 | — | — |
| 2025-03-05 | $35.78 | $49.20 | 7,400 | — | — |
| 2025-03-04 | $36.02 | $49.53 | 4,400 | — | — |
| 2025-03-03 | $36.12 | $49.67 | 2,800 | — | — |
| 2025-02-28 | $36.38 | $50.03 | 3,600 | — | — |
| 2025-02-27 | $35.82 | $49.26 | 2,000 | — | — |
| 2025-02-26 | $36.09 | $49.63 | 4,200 | — | — |
| 2025-02-25 | $35.80 | $49.23 | 6,400 | — | — |
| 2025-02-24 | $35.78 | $49.20 | 3,600 | — | — |
| 2025-02-21 | $35.76 | $49.17 | 7,900 | — | — |
| 2025-02-20 | $36.43 | $50.10 | 4,500 | — | — |
| 2025-02-19 | $36.77 | $50.56 | 3,000 | — | — |
| 2025-02-18 | $36.90 | $50.74 | 6,000 | — | — |
| 2025-02-14 | $36.56 | $50.27 | 3,400 | — | — |
| 2025-02-13 | $37.16 | $51.10 | 2,500 | — | — |
| 2025-02-12 | $36.56 | $50.27 | 4,700 | — | — |
| 2025-02-11 | $36.37 | $50.01 | 10,000 | — | — |
| 2025-02-10 | $36.63 | $50.37 | 4,200 | — | — |
| 2025-02-07 | $36.12 | $49.67 | 2,700 | — | — |
| 2025-02-06 | $37.05 | $50.95 | 2,900 | — | — |
| 2025-02-05 | $37.13 | $51.06 | 3,000 | — | — |
| 2025-02-04 | $37.00 | $50.88 | 2,900 | — | — |
| 2025-02-03 | $35.57 | $48.91 | 12,800 | — | — |
| 2025-01-31 | $36.46 | $50.14 | 5,200 | — | — |
| 2025-01-30 | $36.46 | $50.14 | 3,100 | — | — |
| 2025-01-29 | $36.36 | $50.00 | 13,700 | — | — |
| 2025-01-28 | $37.49 | $51.55 | 5,800 | — | — |
| 2025-01-27 | $37.10 | $51.02 | 9,300 | — | — |
| 2025-01-24 | $36.00 | $49.50 | 4,500 | — | — |
| 2025-01-23 | $35.70 | $49.09 | 4,700 | — | — |
| 2025-01-22 | $35.52 | $48.84 | 6,400 | — | — |
| 2025-01-21 | $35.83 | $49.27 | 10,800 | — | — |
| 2025-01-17 | $35.54 | $48.87 | 6,200 | — | — |
| 2025-01-16 | $35.11 | $48.28 | 5,900 | — | — |
| 2025-01-15 | $36.48 | $50.16 | 6,100 | — | — |
| 2025-01-14 | $35.97 | $49.46 | 4,900 | — | — |
| 2025-01-13 | $34.60 | $47.58 | 6,400 | — | — |
| 2025-01-10 | $33.66 | $46.29 | 8,800 | — | — |
| 2025-01-08 | $34.76 | $47.80 | 9,200 | — | — |
| 2025-01-07 | $35.34 | $48.60 | 5,700 | — | — |
| 2025-01-06 | $35.67 | $49.05 | 6,200 | — | — |
| 2025-01-03 | $36.82 | $50.63 | 4,000 | — | — |
| 2025-01-02 | $36.83 | $50.65 | 9,700 | — | — |