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
- 2015-01-23 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 | $29.91 | $29.91 | 1,576,700 | — | — |
| 2025-12-30 | $30.41 | $30.41 | 1,601,600 | — | — |
| 2025-12-29 | $30.63 | $30.63 | 2,114,100 | — | — |
| 2025-12-26 | $30.08 | $30.08 | 1,088,600 | — | — |
| 2025-12-24 | $29.80 | $29.80 | 908,200 | — | — |
| 2025-12-23 | $29.76 | $29.76 | 1,798,200 | — | — |
| 2025-12-22 | $30.14 | $30.14 | 1,814,500 | — | — |
| 2025-12-19 | $30.44 | $30.44 | 3,375,300 | — | — |
| 2025-12-18 | $30.23 | $30.23 | 1,684,800 | — | — |
| 2025-12-17 | $30.18 | $30.18 | 2,172,300 | — | — |
| 2025-12-16 | $30.01 | $30.01 | 2,002,200 | — | — |
| 2025-12-15 | $29.71 | $29.71 | 2,285,500 | — | — |
| 2025-12-12 | $30.13 | $30.13 | 1,802,900 | — | — |
| 2025-12-11 | $30.19 | $30.19 | 1,962,200 | — | — |
| 2025-12-10 | $30.39 | $30.39 | 2,105,400 | — | — |
| 2025-12-09 | $31.28 | $31.28 | 2,111,900 | — | — |
| 2025-12-08 | $31.25 | $31.25 | 2,331,000 | — | — |
| 2025-12-05 | $31.62 | $31.62 | 2,287,600 | — | — |
| 2025-12-04 | $31.81 | $31.81 | 2,689,600 | — | — |
| 2025-12-03 | $32.18 | $32.18 | 6,984,600 | — | — |
| 2025-12-02 | $30.17 | $30.17 | 4,045,500 | — | — |
| 2025-12-01 | $29.36 | $29.36 | 2,492,400 | — | — |
| 2025-11-28 | $29.54 | $29.54 | 1,273,400 | — | — |
| 2025-11-26 | $29.68 | $29.68 | 2,139,100 | — | — |
| 2025-11-25 | $30.00 | $30.00 | 1,624,500 | — | — |
| 2025-11-24 | $30.05 | $30.05 | 2,013,000 | — | — |
| 2025-11-21 | $30.30 | $30.30 | 2,261,400 | — | — |
| 2025-11-20 | $28.98 | $28.98 | 2,260,900 | — | — |
| 2025-11-19 | $29.17 | $29.17 | 2,721,600 | — | — |
| 2025-11-18 | $29.63 | $29.63 | 3,094,700 | — | — |
| 2025-11-17 | $30.75 | $30.75 | 2,678,100 | — | — |
| 2025-11-14 | $32.01 | $32.01 | 1,791,400 | — | — |
| 2025-11-13 | $31.99 | $31.99 | 1,192,800 | — | — |
| 2025-11-12 | $31.96 | $31.96 | 3,724,200 | — | — |
| 2025-11-11 | $32.11 | $32.11 | 1,030,600 | — | — |
| 2025-11-10 | $31.95 | $31.95 | 1,595,600 | — | — |
| 2025-11-07 | $31.35 | $31.35 | 1,677,900 | — | — |
| 2025-11-06 | $31.11 | $31.11 | 1,384,300 | — | — |
| 2025-11-05 | $31.37 | $31.37 | 1,689,400 | — | — |
| 2025-11-04 | $31.52 | $31.52 | 1,368,400 | — | — |
| 2025-11-03 | $32.23 | $32.23 | 1,407,800 | — | — |
| 2025-10-31 | $32.09 | $32.09 | 1,387,700 | — | — |
| 2025-10-30 | $31.85 | $31.85 | 2,076,400 | — | — |
| 2025-10-29 | $31.67 | $31.67 | 3,029,000 | — | — |
| 2025-10-28 | $32.64 | $32.64 | 1,672,300 | — | — |
| 2025-10-27 | $32.69 | $32.69 | 1,327,300 | — | — |
| 2025-10-24 | $33.15 | $33.15 | 1,298,200 | — | — |
| 2025-10-23 | $33.28 | $33.28 | 1,368,900 | — | — |
| 2025-10-22 | $33.49 | $33.49 | 1,368,100 | — | — |
| 2025-10-21 | $33.53 | $33.53 | 1,253,500 | — | — |
| 2025-10-20 | $33.08 | $33.08 | 1,662,700 | — | — |
| 2025-10-17 | $32.63 | $32.63 | 1,060,200 | — | — |
| 2025-10-16 | $32.48 | $32.48 | 1,228,900 | — | — |
| 2025-10-15 | $32.73 | $32.73 | 1,372,200 | — | — |
| 2025-10-14 | $32.65 | $32.65 | 1,080,200 | — | — |
| 2025-10-13 | $32.75 | $32.75 | 1,662,200 | — | — |
| 2025-10-10 | $32.94 | $32.94 | 1,762,400 | — | — |
| 2025-10-09 | $33.03 | $33.03 | 1,080,100 | — | — |
| 2025-10-08 | $33.04 | $33.04 | 1,894,300 | — | — |
| 2025-10-07 | $32.78 | $32.78 | 2,590,400 | — | — |
| 2025-10-06 | $33.07 | $33.07 | 2,309,600 | — | — |
| 2025-10-03 | $32.15 | $32.15 | 1,465,100 | — | — |
| 2025-10-02 | $32.50 | $32.50 | 1,207,000 | — | — |
| 2025-10-01 | $32.08 | $32.08 | 2,008,100 | — | — |
| 2025-09-30 | $32.27 | $32.27 | 1,401,900 | — | — |
| 2025-09-29 | $32.29 | $32.29 | 1,293,200 | — | — |
| 2025-09-26 | $32.37 | $32.37 | 1,353,900 | — | — |
| 2025-09-25 | $32.30 | $32.30 | 1,343,600 | — | — |
| 2025-09-24 | $32.32 | $32.32 | 1,785,400 | — | — |
| 2025-09-23 | $32.37 | $32.37 | 2,428,500 | — | — |
| 2025-09-22 | $32.41 | $32.41 | 2,002,500 | — | — |
| 2025-09-19 | $32.17 | $32.17 | 3,327,900 | — | — |
| 2025-09-18 | $32.30 | $32.30 | 1,782,100 | — | — |
| 2025-09-17 | $32.74 | $32.74 | 1,855,400 | — | — |
| 2025-09-16 | $32.52 | $32.52 | 1,313,300 | — | — |
| 2025-09-15 | $32.51 | $32.51 | 1,301,100 | — | — |
| 2025-09-12 | $32.46 | $32.46 | 1,475,300 | — | — |
| 2025-09-11 | $33.00 | $33.00 | 1,313,600 | — | — |
| 2025-09-10 | $32.70 | $32.70 | 2,148,500 | — | — |
| 2025-09-09 | $33.55 | $33.55 | 2,447,800 | — | — |
| 2025-09-08 | $33.11 | $33.11 | 2,121,700 | — | — |
| 2025-09-05 | $32.77 | $32.77 | 1,628,400 | — | — |
| 2025-09-04 | $32.74 | $32.74 | 2,990,700 | — | — |
| 2025-09-03 | $32.36 | $32.36 | 1,830,000 | — | — |
| 2025-09-02 | $32.20 | $32.20 | 2,395,300 | — | — |
| 2025-08-29 | $32.63 | $32.63 | 2,571,700 | — | — |
| 2025-08-28 | $32.83 | $32.83 | 3,012,900 | — | — |
| 2025-08-27 | $32.46 | $32.46 | 5,664,600 | — | — |
| 2025-08-26 | $31.16 | $31.16 | 4,492,400 | — | — |
| 2025-08-25 | $31.42 | $31.42 | 1,795,200 | — | — |
| 2025-08-22 | $31.80 | $31.80 | 1,577,900 | — | — |
| 2025-08-21 | $31.18 | $31.18 | 2,916,400 | — | — |
| 2025-08-20 | $31.52 | $31.52 | 1,762,100 | — | — |
| 2025-08-19 | $31.51 | $31.51 | 1,434,000 | — | — |
| 2025-08-18 | $31.63 | $31.63 | 1,038,200 | — | — |
| 2025-08-15 | $31.59 | $31.59 | 1,954,700 | — | — |
| 2025-08-14 | $31.03 | $31.03 | 1,408,900 | — | — |
| 2025-08-13 | $31.68 | $31.68 | 1,557,800 | — | — |
| 2025-08-12 | $31.06 | $31.06 | 1,524,500 | — | — |
| 2025-08-11 | $31.04 | $31.04 | 1,697,800 | — | — |
| 2025-08-08 | $31.81 | $31.81 | 1,279,200 | — | — |
| 2025-08-07 | $31.93 | $31.93 | 2,377,800 | — | — |
| 2025-08-06 | $31.99 | $31.99 | 2,466,900 | — | — |
| 2025-08-05 | $31.57 | $31.57 | 1,172,300 | — | — |
| 2025-08-04 | $31.98 | $31.98 | 1,568,100 | — | — |
| 2025-08-01 | $31.59 | $31.59 | 1,795,200 | — | — |
| 2025-07-31 | $32.10 | $32.10 | 1,131,900 | — | — |
| 2025-07-30 | $32.51 | $32.51 | 1,178,100 | — | — |
| 2025-07-29 | $32.75 | $32.75 | 1,168,100 | — | — |
| 2025-07-28 | $32.87 | $32.87 | 1,276,300 | — | — |
| 2025-07-25 | $32.99 | $32.99 | 914,100 | — | — |
| 2025-07-24 | $33.04 | $33.04 | 794,000 | — | — |
| 2025-07-23 | $33.02 | $33.02 | 1,167,000 | — | — |
| 2025-07-22 | $33.09 | $33.09 | 1,547,300 | — | — |
| 2025-07-21 | $32.86 | $32.86 | 1,665,600 | — | — |
| 2025-07-18 | $32.43 | $32.43 | 1,004,700 | — | — |
| 2025-07-17 | $32.49 | $32.49 | 1,387,200 | — | — |
| 2025-07-16 | $32.44 | $32.44 | 2,767,800 | — | — |
| 2025-07-15 | $32.07 | $32.07 | 1,617,900 | — | — |
| 2025-07-14 | $32.55 | $32.55 | 2,049,300 | — | — |
| 2025-07-11 | $32.40 | $32.40 | 2,146,700 | — | — |
| 2025-07-10 | $33.21 | $33.21 | 1,811,500 | — | — |
| 2025-07-09 | $33.73 | $33.73 | 1,434,500 | — | — |
| 2025-07-08 | $33.58 | $33.58 | 2,183,500 | — | — |
| 2025-07-07 | $33.16 | $33.16 | 1,820,300 | — | — |
| 2025-07-03 | $33.26 | $33.26 | 1,312,200 | — | — |
| 2025-07-02 | $32.82 | $32.82 | 2,837,200 | — | — |
| 2025-07-01 | $33.70 | $33.70 | 2,570,300 | — | — |
| 2025-06-30 | $34.17 | $34.17 | 1,492,100 | — | — |
| 2025-06-27 | $34.00 | $34.00 | 2,456,500 | — | — |
| 2025-06-26 | $34.14 | $34.14 | 1,644,200 | — | — |
| 2025-06-25 | $34.14 | $34.14 | 1,866,400 | — | — |
| 2025-06-24 | $34.55 | $34.55 | 1,849,900 | — | — |
| 2025-06-23 | $34.39 | $34.39 | 1,929,500 | — | — |
| 2025-06-20 | $34.31 | $34.31 | 3,522,700 | — | — |
| 2025-06-18 | $35.02 | $35.02 | 1,575,200 | — | — |
| 2025-06-17 | $35.83 | $35.83 | 1,741,600 | — | — |
| 2025-06-16 | $35.71 | $35.71 | 1,556,600 | — | — |
| 2025-06-13 | $35.57 | $35.57 | 1,885,500 | — | — |
| 2025-06-12 | $35.84 | $35.84 | 1,472,500 | — | — |
| 2025-06-11 | $35.92 | $35.92 | 1,911,700 | — | — |
| 2025-06-10 | $36.46 | $36.46 | 3,992,700 | — | — |
| 2025-06-09 | $37.45 | $37.45 | 1,671,900 | — | — |
| 2025-06-06 | $37.41 | $37.41 | 2,330,600 | — | — |
| 2025-06-05 | $37.93 | $37.93 | 2,956,900 | — | — |
| 2025-06-04 | $38.55 | $38.55 | 3,039,800 | — | — |
| 2025-06-03 | $38.38 | $38.38 | 2,187,400 | — | — |
| 2025-06-02 | $38.11 | $38.11 | 3,862,700 | — | — |
| 2025-05-30 | $37.82 | $37.82 | 3,950,200 | — | — |
| 2025-05-29 | $37.35 | $37.35 | 12,782,000 | — | — |
| 2025-05-28 | $36.87 | $36.87 | 16,887,100 | — | — |
| 2025-05-27 | $31.45 | $31.45 | 4,116,900 | — | — |
| 2025-05-23 | $31.09 | $31.09 | 1,665,600 | — | — |
| 2025-05-22 | $31.26 | $31.26 | 1,731,000 | — | — |
| 2025-05-21 | $31.55 | $31.55 | 1,559,100 | — | — |
| 2025-05-20 | $31.97 | $31.97 | 1,673,400 | — | — |
| 2025-05-19 | $31.98 | $31.98 | 1,112,700 | — | — |
| 2025-05-16 | $32.28 | $32.28 | 1,429,800 | — | — |
| 2025-05-15 | $32.25 | $32.25 | 1,487,800 | — | — |
| 2025-05-14 | $31.65 | $31.65 | 1,099,600 | — | — |
| 2025-05-13 | $31.72 | $31.72 | 944,600 | — | — |
| 2025-05-12 | $31.87 | $31.87 | 1,391,900 | — | — |
| 2025-05-09 | $31.42 | $31.42 | 903,500 | — | — |
| 2025-05-08 | $31.39 | $31.39 | 926,700 | — | — |
| 2025-05-07 | $30.96 | $30.96 | 1,022,100 | — | — |
| 2025-05-06 | $30.81 | $30.81 | 1,062,800 | — | — |
| 2025-05-05 | $31.17 | $31.17 | 1,875,900 | — | — |
| 2025-05-02 | $31.18 | $31.18 | 971,800 | — | — |
| 2025-05-01 | $30.98 | $30.98 | 1,116,700 | — | — |
| 2025-04-30 | $31.22 | $31.22 | 1,455,000 | — | — |
| 2025-04-29 | $31.46 | $31.46 | 1,343,700 | — | — |
| 2025-04-28 | $30.83 | $30.83 | 1,724,200 | — | — |
| 2025-04-25 | $30.95 | $30.95 | 789,000 | — | — |
| 2025-04-24 | $30.78 | $30.78 | 1,079,000 | — | — |
| 2025-04-23 | $30.30 | $30.30 | 1,652,300 | — | — |
| 2025-04-22 | $29.79 | $29.79 | 1,798,700 | — | — |
| 2025-04-21 | $29.31 | $29.31 | 1,155,400 | — | — |
| 2025-04-17 | $29.65 | $29.65 | 928,300 | — | — |
| 2025-04-16 | $29.78 | $29.78 | 1,447,200 | — | — |
| 2025-04-15 | $29.95 | $29.95 | 1,509,600 | — | — |
| 2025-04-14 | $30.11 | $30.11 | 1,573,900 | — | — |
| 2025-04-11 | $30.21 | $30.21 | 1,380,200 | — | — |
| 2025-04-10 | $30.02 | $30.02 | 2,365,800 | — | — |
| 2025-04-09 | $30.30 | $30.30 | 2,978,000 | — | — |
| 2025-04-08 | $28.42 | $28.42 | 2,638,500 | — | — |
| 2025-04-07 | $29.11 | $29.11 | 2,432,200 | — | — |
| 2025-04-04 | $29.81 | $29.81 | 2,913,500 | — | — |
| 2025-04-03 | $31.08 | $31.08 | 1,937,700 | — | — |
| 2025-04-02 | $31.47 | $31.47 | 1,410,100 | — | — |
| 2025-04-01 | $31.32 | $31.32 | 1,445,700 | — | — |
| 2025-03-31 | $30.86 | $30.86 | 1,399,600 | — | — |
| 2025-03-28 | $31.10 | $31.10 | 1,401,300 | — | — |
| 2025-03-27 | $31.64 | $31.64 | 2,087,400 | — | — |
| 2025-03-26 | $31.00 | $31.00 | 1,402,600 | — | — |
| 2025-03-25 | $30.75 | $30.75 | 1,154,400 | — | — |
| 2025-03-24 | $30.81 | $30.81 | 1,462,800 | — | — |
| 2025-03-21 | $30.37 | $30.37 | 2,367,800 | — | — |
| 2025-03-20 | $30.22 | $30.22 | 1,728,400 | — | — |
| 2025-03-19 | $30.83 | $30.83 | 1,978,300 | — | — |
| 2025-03-18 | $30.86 | $30.86 | 1,190,300 | — | — |
| 2025-03-17 | $30.99 | $30.99 | 2,054,700 | — | — |
| 2025-03-14 | $31.24 | $31.24 | 1,714,600 | — | — |
| 2025-03-13 | $30.33 | $30.33 | 1,946,100 | — | — |
| 2025-03-12 | $30.96 | $30.96 | 1,860,100 | — | — |
| 2025-03-11 | $31.40 | $31.40 | 1,781,600 | — | — |
| 2025-03-10 | $32.15 | $32.15 | 2,059,400 | — | — |
| 2025-03-07 | $32.27 | $32.27 | 2,117,000 | — | — |
| 2025-03-06 | $32.16 | $32.16 | 2,390,600 | — | — |
| 2025-03-05 | $32.39 | $32.39 | 5,075,400 | — | — |
| 2025-03-04 | $33.47 | $33.47 | 4,688,200 | — | — |
| 2025-03-03 | $32.76 | $32.76 | 1,770,700 | — | — |
| 2025-02-28 | $32.70 | $32.70 | 1,474,500 | — | — |
| 2025-02-27 | $32.40 | $32.40 | 1,714,700 | — | — |
| 2025-02-26 | $32.55 | $32.55 | 2,227,200 | — | — |
| 2025-02-25 | $33.13 | $33.13 | 1,301,100 | — | — |
| 2025-02-24 | $33.31 | $33.31 | 2,545,900 | — | — |
| 2025-02-21 | $33.47 | $33.47 | 2,063,100 | — | — |
| 2025-02-20 | $34.68 | $34.68 | 1,357,600 | — | — |
| 2025-02-19 | $35.16 | $35.16 | 1,987,900 | — | — |
| 2025-02-18 | $35.34 | $35.34 | 1,150,600 | — | — |
| 2025-02-14 | $35.35 | $35.35 | 1,072,100 | — | — |
| 2025-02-13 | $35.39 | $35.39 | 984,100 | — | — |
| 2025-02-12 | $35.11 | $35.11 | 1,173,100 | — | — |
| 2025-02-11 | $34.64 | $34.64 | 761,700 | — | — |
| 2025-02-10 | $34.70 | $34.70 | 1,357,100 | — | — |
| 2025-02-07 | $34.29 | $34.29 | 722,700 | — | — |
| 2025-02-06 | $34.48 | $34.48 | 1,107,300 | — | — |
| 2025-02-05 | $34.22 | $34.22 | 1,091,300 | — | — |
| 2025-02-04 | $33.75 | $33.75 | 1,285,000 | — | — |
| 2025-02-03 | $33.53 | $33.53 | 1,276,000 | — | — |
| 2025-01-31 | $33.39 | $33.39 | 1,379,400 | — | — |
| 2025-01-30 | $33.23 | $33.23 | 1,172,900 | — | — |
| 2025-01-29 | $33.18 | $33.18 | 1,416,900 | — | — |
| 2025-01-28 | $33.63 | $33.63 | 2,401,100 | — | — |
| 2025-01-27 | $32.30 | $32.30 | 1,410,500 | — | — |
| 2025-01-24 | $31.55 | $31.55 | 887,800 | — | — |
| 2025-01-23 | $31.45 | $31.45 | 946,700 | — | — |
| 2025-01-22 | $31.43 | $31.43 | 1,576,400 | — | — |
| 2025-01-21 | $31.86 | $31.86 | 1,979,100 | — | — |
| 2025-01-17 | $31.53 | $31.53 | 1,618,300 | — | — |
| 2025-01-16 | $31.50 | $31.50 | 1,012,500 | — | — |
| 2025-01-15 | $31.71 | $31.71 | 1,166,500 | — | — |
| 2025-01-14 | $31.36 | $31.36 | 1,701,700 | — | — |
| 2025-01-13 | $31.28 | $31.28 | 1,846,800 | — | — |
| 2025-01-10 | $30.82 | $30.82 | 1,447,300 | — | — |
| 2025-01-08 | $31.32 | $31.32 | 2,258,500 | — | — |
| 2025-01-07 | $31.15 | $31.15 | 1,312,100 | — | — |
| 2025-01-06 | $31.37 | $31.37 | 1,428,900 | — | — |
| 2025-01-03 | $31.49 | $31.49 | 1,167,100 | — | — |
| 2025-01-02 | $31.34 | $31.34 | 970,100 | — | — |