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
- 1999-07-23 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 | $35.15 | $42.24 | 330,600 | — | — |
| 2025-12-30 | $35.58 | $42.76 | 338,900 | — | — |
| 2025-12-29 | $35.76 | $42.98 | 440,800 | — | — |
| 2025-12-26 | $35.85 | $43.08 | 416,200 | — | — |
| 2025-12-24 | $35.23 | $42.34 | 213,200 | — | — |
| 2025-12-23 | $34.72 | $41.73 | 512,200 | — | — |
| 2025-12-22 | $35.58 | $42.76 | 358,800 | — | — |
| 2025-12-19 | $35.59 | $42.77 | 1,194,100 | — | — |
| 2025-12-18 | $35.99 | $43.25 | 432,800 | — | — |
| 2025-12-17 | $35.75 | $42.96 | 519,400 | — | — |
| 2025-12-16 | $35.83 | $43.06 | 655,600 | — | — |
| 2025-12-15 | $36.48 | $43.84 | 781,200 | — | — |
| 2025-12-12 | $36.00 | $43.26 | 398,300 | — | — |
| 2025-12-11 | $36.15 | $43.44 | 441,200 | — | — |
| 2025-12-10 | $36.19 | $43.49 | 805,900 | — | — |
| 2025-12-09 | $34.92 | $41.97 | 443,100 | — | — |
| 2025-12-08 | $34.18 | $41.08 | 654,100 | — | — |
| 2025-12-05 | $35.22 | $42.33 | 554,700 | — | — |
| 2025-12-04 | $35.56 | $42.73 | 771,400 | — | — |
| 2025-12-03 | $35.84 | $43.07 | 864,200 | — | — |
| 2025-12-02 | $33.27 | $39.98 | 543,300 | — | — |
| 2025-12-01 | $33.02 | $39.68 | 696,400 | — | — |
| 2025-11-28 | $32.82 | $39.44 | 284,800 | — | — |
| 2025-11-26 | $33.15 | $39.84 | 944,400 | — | — |
| 2025-11-25 | $32.64 | $39.23 | 990,400 | — | — |
| 2025-11-24 | $32.83 | $39.45 | 1,007,400 | — | — |
| 2025-11-21 | $31.81 | $38.23 | 806,600 | — | — |
| 2025-11-20 | $29.54 | $35.50 | 862,600 | — | — |
| 2025-11-19 | $29.20 | $35.09 | 763,900 | — | — |
| 2025-11-18 | $29.61 | $35.58 | 670,800 | — | — |
| 2025-11-17 | $29.81 | $35.82 | 1,119,800 | — | — |
| 2025-11-14 | $30.35 | $36.47 | 911,000 | — | — |
| 2025-11-13 | $30.95 | $37.19 | 591,900 | — | — |
| 2025-11-12 | $32.03 | $38.49 | 578,700 | — | — |
| 2025-11-11 | $32.27 | $38.78 | 693,900 | — | — |
| 2025-11-10 | $32.22 | $38.72 | 731,300 | — | — |
| 2025-11-07 | $32.59 | $39.17 | 1,827,500 | — | — |
| 2025-11-06 | $32.65 | $39.24 | 708,900 | — | — |
| 2025-11-05 | $33.38 | $40.11 | 537,900 | — | — |
| 2025-11-04 | $32.21 | $38.71 | 620,900 | — | — |
| 2025-11-03 | $33.99 | $40.85 | 563,300 | — | — |
| 2025-10-31 | $33.90 | $40.74 | 520,500 | — | — |
| 2025-10-30 | $33.88 | $40.72 | 588,000 | — | — |
| 2025-10-29 | $33.72 | $40.52 | 648,100 | — | — |
| 2025-10-28 | $34.01 | $40.87 | 982,800 | — | — |
| 2025-10-27 | $36.37 | $43.71 | 523,300 | — | — |
| 2025-10-24 | $37.70 | $45.31 | 433,000 | — | — |
| 2025-10-23 | $38.21 | $45.92 | 276,300 | — | — |
| 2025-10-22 | $37.75 | $45.37 | 391,900 | — | — |
| 2025-10-21 | $38.11 | $45.80 | 549,600 | — | — |
| 2025-10-20 | $36.54 | $43.91 | 344,000 | — | — |
| 2025-10-17 | $35.98 | $43.24 | 822,200 | — | — |
| 2025-10-16 | $36.46 | $43.82 | 370,100 | — | — |
| 2025-10-15 | $36.93 | $44.38 | 513,800 | — | — |
| 2025-10-14 | $37.07 | $44.55 | 644,200 | — | — |
| 2025-10-13 | $35.92 | $43.17 | 612,900 | — | — |
| 2025-10-10 | $35.33 | $42.46 | 780,500 | — | — |
| 2025-10-09 | $37.99 | $45.66 | 505,000 | — | — |
| 2025-10-08 | $38.29 | $46.02 | 384,200 | — | — |
| 2025-10-07 | $38.89 | $46.74 | 578,400 | — | — |
| 2025-10-06 | $39.53 | $47.51 | 378,200 | — | — |
| 2025-10-03 | $39.26 | $47.18 | 441,900 | — | — |
| 2025-10-02 | $38.76 | $46.58 | 419,300 | — | — |
| 2025-10-01 | $38.81 | $46.64 | 424,700 | — | — |
| 2025-09-30 | $38.10 | $45.79 | 486,500 | — | — |
| 2025-09-29 | $38.89 | $46.74 | 684,200 | — | — |
| 2025-09-26 | $36.87 | $44.31 | 315,700 | — | — |
| 2025-09-25 | $36.47 | $43.83 | 508,600 | — | — |
| 2025-09-24 | $36.42 | $43.77 | 439,100 | — | — |
| 2025-09-23 | $36.66 | $44.06 | 477,600 | — | — |
| 2025-09-22 | $37.64 | $45.23 | 487,400 | — | — |
| 2025-09-19 | $38.30 | $46.03 | 1,213,000 | — | — |
| 2025-09-18 | $39.20 | $47.11 | 507,900 | — | — |
| 2025-09-17 | $38.36 | $46.10 | 541,700 | — | — |
| 2025-09-16 | $38.27 | $45.99 | 588,600 | — | — |
| 2025-09-15 | $36.65 | $44.04 | 499,300 | — | — |
| 2025-09-12 | $36.63 | $44.02 | 402,800 | — | — |
| 2025-09-11 | $37.67 | $45.27 | 720,900 | — | — |
| 2025-09-10 | $36.59 | $43.97 | 818,300 | — | — |
| 2025-09-09 | $38.27 | $45.99 | 321,400 | — | — |
| 2025-09-08 | $38.51 | $46.28 | 419,100 | — | — |
| 2025-09-05 | $38.09 | $45.78 | 383,900 | — | — |
| 2025-09-04 | $37.36 | $44.90 | 335,900 | — | — |
| 2025-09-03 | $37.23 | $44.74 | 463,200 | — | — |
| 2025-09-02 | $37.96 | $45.62 | 396,200 | — | — |
| 2025-08-29 | $38.21 | $45.92 | 498,700 | — | — |
| 2025-08-28 | $37.31 | $44.84 | 358,600 | — | — |
| 2025-08-27 | $37.79 | $45.41 | 263,800 | — | — |
| 2025-08-26 | $37.74 | $45.35 | 414,600 | — | — |
| 2025-08-25 | $37.87 | $45.51 | 551,000 | — | — |
| 2025-08-22 | $38.21 | $45.92 | 607,600 | — | — |
| 2025-08-21 | $36.25 | $43.56 | 540,300 | — | — |
| 2025-08-20 | $35.88 | $43.12 | 642,500 | — | — |
| 2025-08-19 | $37.24 | $44.75 | 424,000 | — | — |
| 2025-08-18 | $37.04 | $44.51 | 475,700 | — | — |
| 2025-08-15 | $36.40 | $43.74 | 453,300 | — | — |
| 2025-08-14 | $36.22 | $43.53 | 429,900 | — | — |
| 2025-08-13 | $36.58 | $43.96 | 706,500 | — | — |
| 2025-08-12 | $34.67 | $41.67 | 531,900 | — | — |
| 2025-08-11 | $34.35 | $41.28 | 817,600 | — | — |
| 2025-08-08 | $36.68 | $44.08 | 1,175,100 | — | — |
| 2025-08-07 | $37.69 | $45.29 | 2,105,600 | — | — |
| 2025-08-06 | $30.99 | $37.24 | 1,006,700 | — | — |
| 2025-08-05 | $29.81 | $35.82 | 509,300 | — | — |
| 2025-08-04 | $30.50 | $36.65 | 466,600 | — | — |
| 2025-08-01 | $29.49 | $35.44 | 700,900 | — | — |
| 2025-07-31 | $31.12 | $37.40 | 717,100 | — | — |
| 2025-07-30 | $31.09 | $37.36 | 543,900 | — | — |
| 2025-07-29 | $31.60 | $37.98 | 475,000 | — | — |
| 2025-07-28 | $32.60 | $39.18 | 461,800 | — | — |
| 2025-07-25 | $32.78 | $39.39 | 343,000 | — | — |
| 2025-07-24 | $32.43 | $38.97 | 354,800 | — | — |
| 2025-07-23 | $32.90 | $39.54 | 439,600 | — | — |
| 2025-07-22 | $31.81 | $38.23 | 406,200 | — | — |
| 2025-07-21 | $30.33 | $36.45 | 580,700 | — | — |
| 2025-07-18 | $30.33 | $36.45 | 571,200 | — | — |
| 2025-07-17 | $31.22 | $37.52 | 680,800 | — | — |
| 2025-07-16 | $30.88 | $37.11 | 557,500 | — | — |
| 2025-07-15 | $30.96 | $37.21 | 364,400 | — | — |
| 2025-07-14 | $32.57 | $39.14 | 426,900 | — | — |
| 2025-07-11 | $32.68 | $39.27 | 449,400 | — | — |
| 2025-07-10 | $33.74 | $40.55 | 421,800 | — | — |
| 2025-07-09 | $33.25 | $39.96 | 421,800 | — | — |
| 2025-07-08 | $33.15 | $39.84 | 582,400 | — | — |
| 2025-07-07 | $32.05 | $38.52 | 775,900 | — | — |
| 2025-07-03 | $32.29 | $38.81 | 634,400 | — | — |
| 2025-07-02 | $32.55 | $39.12 | 757,300 | — | — |
| 2025-07-01 | $31.80 | $38.22 | 1,011,500 | — | — |
| 2025-06-30 | $30.27 | $36.38 | 796,800 | — | — |
| 2025-06-27 | $30.43 | $36.57 | 1,119,700 | — | — |
| 2025-06-26 | $31.31 | $37.63 | 515,300 | — | — |
| 2025-06-25 | $31.29 | $37.60 | 630,900 | — | — |
| 2025-06-24 | $31.98 | $38.43 | 528,700 | — | — |
| 2025-06-23 | $31.61 | $37.99 | 449,200 | — | — |
| 2025-06-20 | $31.43 | $37.77 | 773,200 | — | — |
| 2025-06-18 | $31.72 | $38.12 | 388,100 | — | — |
| 2025-06-17 | $31.58 | $37.95 | 414,800 | — | — |
| 2025-06-16 | $31.40 | $37.74 | 450,100 | — | — |
| 2025-06-13 | $30.78 | $36.99 | 558,600 | — | — |
| 2025-06-12 | $32.36 | $38.89 | 334,400 | — | — |
| 2025-06-11 | $33.84 | $40.67 | 502,000 | — | — |
| 2025-06-10 | $34.26 | $41.17 | 609,400 | — | — |
| 2025-06-09 | $33.53 | $40.30 | 470,700 | — | — |
| 2025-06-06 | $33.30 | $40.02 | 501,100 | — | — |
| 2025-06-05 | $32.81 | $39.43 | 565,300 | — | — |
| 2025-06-04 | $32.69 | $39.29 | 437,200 | — | — |
| 2025-06-03 | $32.29 | $38.81 | 424,500 | — | — |
| 2025-06-02 | $31.17 | $37.46 | 497,300 | — | — |
| 2025-05-30 | $32.44 | $38.99 | 565,600 | — | — |
| 2025-05-29 | $32.13 | $38.61 | 456,300 | — | — |
| 2025-05-28 | $31.83 | $38.25 | 569,300 | — | — |
| 2025-05-27 | $32.10 | $38.58 | 513,000 | — | — |
| 2025-05-23 | $30.90 | $37.13 | 547,600 | — | — |
| 2025-05-22 | $30.89 | $37.12 | 623,000 | — | — |
| 2025-05-21 | $30.85 | $37.07 | 515,400 | — | — |
| 2025-05-20 | $32.73 | $39.33 | 308,700 | — | — |
| 2025-05-19 | $32.84 | $39.47 | 561,600 | — | — |
| 2025-05-16 | $32.59 | $39.17 | 690,600 | — | — |
| 2025-05-15 | $32.94 | $39.59 | 549,100 | — | — |
| 2025-05-14 | $33.45 | $40.20 | 532,300 | — | — |
| 2025-05-13 | $33.99 | $40.85 | 591,500 | — | — |
| 2025-05-12 | $34.70 | $41.70 | 867,000 | — | — |
| 2025-05-09 | $30.91 | $37.15 | 1,118,300 | — | — |
| 2025-05-08 | $32.38 | $38.91 | 860,700 | — | — |
| 2025-05-07 | $31.63 | $38.01 | 600,600 | — | — |
| 2025-05-06 | $31.45 | $37.80 | 361,700 | — | — |
| 2025-05-05 | $31.72 | $38.12 | 452,500 | — | — |
| 2025-05-02 | $31.46 | $37.81 | 420,000 | — | — |
| 2025-05-01 | $30.36 | $36.49 | 613,000 | — | — |
| 2025-04-30 | $29.53 | $35.49 | 467,700 | — | — |
| 2025-04-29 | $30.75 | $36.95 | 412,400 | — | — |
| 2025-04-28 | $30.85 | $37.07 | 587,600 | — | — |
| 2025-04-25 | $30.95 | $37.19 | 430,300 | — | — |
| 2025-04-24 | $31.07 | $37.34 | 563,600 | — | — |
| 2025-04-23 | $30.45 | $36.59 | 705,500 | — | — |
| 2025-04-22 | $30.31 | $36.43 | 666,500 | — | — |
| 2025-04-21 | $30.95 | $37.19 | 847,300 | — | — |
| 2025-04-17 | $30.48 | $36.63 | 949,700 | — | — |
| 2025-04-16 | $31.07 | $37.34 | 575,600 | — | — |
| 2025-04-15 | $31.40 | $37.74 | 437,800 | — | — |
| 2025-04-14 | $31.99 | $38.44 | 525,900 | — | — |
| 2025-04-11 | $31.76 | $38.17 | 694,800 | — | — |
| 2025-04-10 | $32.11 | $38.59 | 577,100 | — | — |
| 2025-04-09 | $35.10 | $42.18 | 807,300 | — | — |
| 2025-04-08 | $31.43 | $37.77 | 629,300 | — | — |
| 2025-04-07 | $32.46 | $39.01 | 942,600 | — | — |
| 2025-04-04 | $33.48 | $40.24 | 682,500 | — | — |
| 2025-04-03 | $35.38 | $42.52 | 709,700 | — | — |
| 2025-04-02 | $38.63 | $46.42 | 616,400 | — | — |
| 2025-04-01 | $37.75 | $45.37 | 517,900 | — | — |
| 2025-03-31 | $37.58 | $45.16 | 673,000 | — | — |
| 2025-03-28 | $38.15 | $45.85 | 451,000 | — | — |
| 2025-03-27 | $41.09 | $49.38 | 553,000 | — | — |
| 2025-03-26 | $41.73 | $50.15 | 450,200 | — | — |
| 2025-03-25 | $41.90 | $50.35 | 374,700 | — | — |
| 2025-03-24 | $42.49 | $51.06 | 375,700 | — | — |
| 2025-03-21 | $41.82 | $50.26 | 1,651,800 | — | — |
| 2025-03-20 | $41.97 | $50.44 | 464,400 | — | — |
| 2025-03-19 | $41.88 | $50.33 | 539,600 | — | — |
| 2025-03-18 | $40.79 | $49.02 | 709,800 | — | — |
| 2025-03-17 | $42.07 | $50.56 | 744,400 | — | — |
| 2025-03-14 | $40.25 | $48.37 | 639,400 | — | — |
| 2025-03-13 | $38.68 | $46.48 | 804,800 | — | — |
| 2025-03-12 | $40.05 | $48.13 | 624,700 | — | — |
| 2025-03-11 | $39.98 | $48.05 | 742,900 | — | — |
| 2025-03-10 | $39.70 | $47.71 | 562,400 | — | — |
| 2025-03-07 | $40.85 | $49.09 | 721,300 | — | — |
| 2025-03-06 | $39.15 | $47.05 | 763,100 | — | — |
| 2025-03-05 | $38.17 | $45.87 | 655,000 | — | — |
| 2025-03-04 | $39.08 | $46.97 | 816,200 | — | — |
| 2025-03-03 | $39.94 | $48.00 | 587,400 | — | — |
| 2025-02-28 | $41.06 | $49.34 | 709,600 | — | — |
| 2025-02-27 | $41.31 | $49.65 | 681,600 | — | — |
| 2025-02-26 | $42.99 | $51.66 | 814,400 | — | — |
| 2025-02-25 | $47.50 | $57.08 | 992,200 | — | — |
| 2025-02-24 | $48.02 | $57.71 | 622,300 | — | — |
| 2025-02-21 | $47.93 | $57.60 | 394,300 | — | — |
| 2025-02-20 | $49.89 | $59.96 | 312,700 | — | — |
| 2025-02-19 | $51.35 | $61.71 | 278,400 | — | — |
| 2025-02-18 | $52.55 | $63.15 | 307,000 | — | — |
| 2025-02-14 | $53.41 | $64.19 | 165,300 | — | — |
| 2025-02-13 | $53.76 | $64.61 | 311,600 | — | — |
| 2025-02-12 | $52.91 | $63.59 | 275,700 | — | — |
| 2025-02-11 | $54.28 | $65.23 | 263,300 | — | — |
| 2025-02-10 | $53.55 | $64.35 | 248,700 | — | — |
| 2025-02-07 | $52.37 | $62.94 | 245,900 | — | — |
| 2025-02-06 | $52.81 | $63.47 | 262,100 | — | — |
| 2025-02-05 | $53.34 | $64.10 | 342,200 | — | — |
| 2025-02-04 | $52.72 | $63.36 | 267,900 | — | — |
| 2025-02-03 | $52.52 | $63.12 | 254,500 | — | — |
| 2025-01-31 | $53.89 | $64.76 | 349,400 | — | — |
| 2025-01-30 | $54.00 | $64.90 | 180,600 | — | — |
| 2025-01-29 | $53.95 | $64.84 | 266,500 | — | — |
| 2025-01-28 | $55.01 | $66.11 | 282,400 | — | — |
| 2025-01-27 | $54.51 | $65.51 | 413,000 | — | — |
| 2025-01-24 | $53.05 | $63.75 | 295,700 | — | — |
| 2025-01-23 | $54.33 | $65.29 | 322,600 | — | — |
| 2025-01-22 | $53.58 | $64.39 | 220,000 | — | — |
| 2025-01-21 | $55.50 | $66.70 | 269,300 | — | — |
| 2025-01-17 | $54.93 | $66.01 | 316,800 | — | — |
| 2025-01-16 | $54.05 | $64.96 | 310,200 | — | — |
| 2025-01-15 | $53.21 | $63.95 | 296,800 | — | — |
| 2025-01-14 | $52.65 | $63.27 | 610,400 | — | — |
| 2025-01-13 | $51.40 | $61.77 | 253,600 | — | — |
| 2025-01-10 | $51.59 | $62.00 | 355,700 | — | — |
| 2025-01-08 | $52.37 | $62.94 | 377,700 | — | — |
| 2025-01-07 | $53.37 | $64.14 | 309,500 | — | — |
| 2025-01-06 | $54.78 | $65.83 | 308,500 | — | — |
| 2025-01-03 | $55.32 | $66.48 | 319,900 | — | — |
| 2025-01-02 | $54.78 | $65.83 | 279,200 | — | — |