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
- 2000-07-31 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 | $33.85 | $62.60 | 5,312,200 | — | — |
| 2025-12-30 | $33.91 | $62.71 | 4,630,100 | — | — |
| 2025-12-29 | $33.18 | $61.36 | 7,675,800 | — | — |
| 2025-12-26 | $32.79 | $60.64 | 2,116,600 | — | — |
| 2025-12-24 | $32.97 | $60.97 | 2,817,000 | — | — |
| 2025-12-23 | $32.83 | $60.71 | 6,294,300 | — | — |
| 2025-12-22 | $32.33 | $59.79 | 7,244,300 | — | — |
| 2025-12-19 | $31.90 | $58.99 | 8,675,900 | — | — |
| 2025-12-18 | $31.49 | $58.23 | 6,078,300 | — | — |
| 2025-12-17 | $31.86 | $58.92 | 9,768,200 | — | — |
| 2025-12-16 | $31.25 | $57.79 | 7,263,900 | — | — |
| 2025-12-15 | $32.42 | $59.95 | 8,824,500 | — | — |
| 2025-12-12 | $32.99 | $61.01 | 13,624,200 | — | — |
| 2025-12-11 | $33.14 | $61.29 | 22,361,600 | — | — |
| 2025-12-10 | $33.72 | $62.36 | 4,787,300 | — | — |
| 2025-12-09 | $33.73 | $62.38 | 5,549,400 | — | — |
| 2025-12-08 | $34.07 | $63.01 | 4,176,800 | — | — |
| 2025-12-05 | $34.66 | $64.10 | 4,383,900 | — | — |
| 2025-12-04 | $34.46 | $63.73 | 5,714,600 | — | — |
| 2025-12-03 | $34.13 | $63.12 | 4,903,700 | — | — |
| 2025-12-02 | $33.55 | $62.04 | 5,121,200 | — | — |
| 2025-12-01 | $34.05 | $62.97 | 6,073,900 | — | — |
| 2025-11-28 | $33.77 | $62.45 | 2,531,900 | — | — |
| 2025-11-26 | $33.32 | $61.62 | 6,419,800 | — | — |
| 2025-11-25 | $33.24 | $61.47 | 5,426,600 | — | — |
| 2025-11-24 | $32.93 | $60.90 | 7,262,300 | — | — |
| 2025-11-21 | $33.43 | $61.82 | 9,696,800 | — | — |
| 2025-11-20 | $33.97 | $62.82 | 13,091,100 | — | — |
| 2025-11-19 | $34.00 | $62.88 | 11,352,500 | — | — |
| 2025-11-18 | $34.05 | $62.97 | 9,135,200 | — | — |
| 2025-11-17 | $33.33 | $61.64 | 10,878,600 | — | — |
| 2025-11-14 | $33.57 | $62.08 | 8,418,800 | — | — |
| 2025-11-13 | $32.55 | $60.19 | 5,284,200 | — | — |
| 2025-11-12 | $32.44 | $59.99 | 7,636,800 | — | — |
| 2025-11-11 | $32.39 | $59.90 | 9,810,000 | — | — |
| 2025-11-10 | $31.99 | $59.16 | 6,084,100 | — | — |
| 2025-11-07 | $31.66 | $58.55 | 8,389,400 | — | — |
| 2025-11-06 | $31.49 | $58.23 | 7,038,300 | — | — |
| 2025-11-05 | $31.88 | $58.96 | 5,808,200 | — | — |
| 2025-11-04 | $31.37 | $58.01 | 5,612,900 | — | — |
| 2025-11-03 | $31.97 | $59.12 | 4,469,000 | — | — |
| 2025-10-31 | $32.02 | $59.21 | 3,867,000 | — | — |
| 2025-10-30 | $31.94 | $59.07 | 4,020,000 | — | — |
| 2025-10-29 | $32.15 | $59.45 | 8,035,700 | — | — |
| 2025-10-28 | $31.33 | $57.94 | 3,626,900 | — | — |
| 2025-10-27 | $31.50 | $58.25 | 3,360,000 | — | — |
| 2025-10-24 | $31.27 | $57.83 | 3,801,700 | — | — |
| 2025-10-23 | $31.24 | $57.77 | 6,558,500 | — | — |
| 2025-10-22 | $30.35 | $56.13 | 4,564,400 | — | — |
| 2025-10-21 | $29.91 | $55.31 | 4,169,400 | — | — |
| 2025-10-20 | $30.10 | $55.66 | 4,898,400 | — | — |
| 2025-10-17 | $30.13 | $55.72 | 5,834,400 | — | — |
| 2025-10-16 | $30.21 | $55.87 | 6,762,300 | — | — |
| 2025-10-15 | $30.86 | $57.07 | 6,930,000 | — | — |
| 2025-10-14 | $30.93 | $57.20 | 5,755,500 | — | — |
| 2025-10-13 | $31.60 | $58.44 | 4,034,600 | — | — |
| 2025-10-10 | $31.40 | $58.07 | 15,837,300 | — | — |
| 2025-10-09 | $32.71 | $60.49 | 5,627,800 | — | — |
| 2025-10-08 | $32.63 | $60.34 | 9,887,400 | — | — |
| 2025-10-07 | $32.76 | $60.58 | 6,878,800 | — | — |
| 2025-10-06 | $32.45 | $60.01 | 5,476,000 | — | — |
| 2025-10-03 | $31.83 | $58.86 | 7,026,900 | — | — |
| 2025-10-02 | $31.44 | $58.14 | 5,247,400 | — | — |
| 2025-10-01 | $31.76 | $58.73 | 5,135,200 | — | — |
| 2025-09-30 | $31.96 | $59.10 | 9,003,100 | — | — |
| 2025-09-29 | $32.31 | $59.75 | 7,134,200 | — | — |
| 2025-09-26 | $32.69 | $60.45 | 11,172,500 | — | — |
| 2025-09-25 | $32.47 | $60.05 | 9,465,400 | — | — |
| 2025-09-24 | $32.78 | $60.62 | 10,611,900 | — | — |
| 2025-09-23 | $32.14 | $59.44 | 7,289,300 | — | — |
| 2025-09-22 | $32.11 | $59.38 | 8,137,600 | — | — |
| 2025-09-19 | $31.58 | $58.40 | 6,934,500 | — | — |
| 2025-09-18 | $32.53 | $60.16 | 15,620,000 | — | — |
| 2025-09-17 | $32.76 | $60.58 | 10,860,200 | — | — |
| 2025-09-16 | $32.93 | $60.90 | 6,740,300 | — | — |
| 2025-09-15 | $32.03 | $59.23 | 6,404,700 | — | — |
| 2025-09-12 | $31.19 | $57.68 | 4,754,200 | — | — |
| 2025-09-11 | $31.22 | $57.74 | 4,622,000 | — | — |
| 2025-09-10 | $31.20 | $57.70 | 5,066,800 | — | — |
| 2025-09-09 | $30.89 | $57.12 | 7,324,300 | — | — |
| 2025-09-08 | $30.29 | $56.02 | 8,356,700 | — | — |
| 2025-09-05 | $30.36 | $56.14 | 8,467,000 | — | — |
| 2025-09-04 | $31.36 | $57.99 | 5,277,400 | — | — |
| 2025-09-03 | $31.23 | $57.75 | 6,804,100 | — | — |
| 2025-09-02 | $32.00 | $59.18 | 6,571,500 | — | — |
| 2025-08-29 | $31.65 | $58.53 | 6,081,200 | — | — |
| 2025-08-28 | $31.49 | $58.23 | 5,695,900 | — | — |
| 2025-08-27 | $31.29 | $57.86 | 8,288,700 | — | — |
| 2025-08-26 | $30.49 | $56.39 | 12,836,600 | — | — |
| 2025-08-25 | $31.05 | $57.42 | 9,103,000 | — | — |
| 2025-08-22 | $31.14 | $57.59 | 6,376,200 | — | — |
| 2025-08-21 | $30.16 | $55.77 | 4,638,700 | — | — |
| 2025-08-20 | $29.63 | $54.79 | 5,473,300 | — | — |
| 2025-08-19 | $29.31 | $54.20 | 4,432,600 | — | — |
| 2025-08-18 | $29.77 | $55.05 | 4,062,500 | — | — |
| 2025-08-15 | $29.84 | $55.18 | 3,142,700 | — | — |
| 2025-08-14 | $29.79 | $55.09 | 4,793,400 | — | — |
| 2025-08-13 | $29.94 | $55.37 | 4,322,500 | — | — |
| 2025-08-12 | $29.90 | $55.29 | 4,383,700 | — | — |
| 2025-08-11 | $29.92 | $55.33 | 3,804,300 | — | — |
| 2025-08-08 | $30.31 | $56.05 | 7,039,500 | — | — |
| 2025-08-07 | $30.43 | $56.27 | 6,201,400 | — | — |
| 2025-08-06 | $31.34 | $57.96 | 6,439,600 | — | — |
| 2025-08-05 | $31.44 | $58.14 | 5,390,900 | — | — |
| 2025-08-04 | $30.79 | $56.94 | 3,968,300 | — | — |
| 2025-08-01 | $30.97 | $57.27 | 4,324,800 | — | — |
| 2025-07-31 | $31.70 | $58.62 | 4,514,300 | — | — |
| 2025-07-30 | $31.90 | $58.99 | 3,653,200 | — | — |
| 2025-07-29 | $32.23 | $59.60 | 4,689,100 | — | — |
| 2025-07-28 | $31.94 | $59.07 | 3,047,300 | — | — |
| 2025-07-25 | $31.39 | $58.05 | 2,792,800 | — | — |
| 2025-07-24 | $31.64 | $58.51 | 4,548,200 | — | — |
| 2025-07-23 | $31.40 | $58.07 | 3,822,100 | — | — |
| 2025-07-22 | $31.20 | $57.70 | 4,323,500 | — | — |
| 2025-07-21 | $30.56 | $56.51 | 5,660,200 | — | — |
| 2025-07-18 | $30.81 | $56.98 | 4,938,000 | — | — |
| 2025-07-17 | $31.02 | $57.37 | 3,719,600 | — | — |
| 2025-07-16 | $30.90 | $57.14 | 4,779,000 | — | — |
| 2025-07-15 | $31.29 | $57.86 | 4,535,700 | — | — |
| 2025-07-14 | $31.79 | $58.79 | 4,951,200 | — | — |
| 2025-07-11 | $32.10 | $59.36 | 4,805,800 | — | — |
| 2025-07-10 | $31.79 | $58.79 | 5,568,100 | — | — |
| 2025-07-09 | $31.98 | $59.14 | 5,544,700 | — | — |
| 2025-07-08 | $32.13 | $59.42 | 5,022,000 | — | — |
| 2025-07-07 | $31.75 | $58.72 | 3,407,700 | — | — |
| 2025-07-03 | $32.22 | $59.58 | 2,616,500 | — | — |
| 2025-07-02 | $32.41 | $59.94 | 4,311,000 | — | — |
| 2025-07-01 | $31.66 | $58.55 | 2,873,600 | — | — |
| 2025-06-30 | $31.40 | $58.07 | 3,705,400 | — | — |
| 2025-06-27 | $31.45 | $58.16 | 7,308,100 | — | — |
| 2025-06-26 | $31.91 | $59.01 | 6,394,300 | — | — |
| 2025-06-25 | $31.37 | $58.01 | 6,549,600 | — | — |
| 2025-06-24 | $31.52 | $58.29 | 6,321,700 | — | — |
| 2025-06-23 | $32.12 | $59.40 | 12,121,500 | — | — |
| 2025-06-20 | $33.38 | $61.73 | 12,285,900 | — | — |
| 2025-06-18 | $33.60 | $62.14 | 6,709,000 | — | — |
| 2025-06-17 | $34.01 | $62.89 | 9,366,900 | — | — |
| 2025-06-16 | $33.32 | $61.62 | 9,517,800 | — | — |
| 2025-06-13 | $33.78 | $62.47 | 12,787,000 | — | — |
| 2025-06-12 | $33.13 | $60.47 | 16,584,900 | — | — |
| 2025-06-11 | $32.73 | $59.74 | 4,347,700 | — | — |
| 2025-06-10 | $32.17 | $58.72 | 5,337,200 | — | — |
| 2025-06-09 | $31.62 | $57.71 | 5,221,500 | — | — |
| 2025-06-06 | $31.58 | $57.64 | 7,612,000 | — | — |
| 2025-06-05 | $30.99 | $56.56 | 3,943,700 | — | — |
| 2025-06-04 | $30.91 | $56.42 | 7,326,800 | — | — |
| 2025-06-03 | $31.45 | $57.40 | 5,528,500 | — | — |
| 2025-06-02 | $30.82 | $56.25 | 5,949,700 | — | — |
| 2025-05-30 | $30.37 | $55.43 | 4,331,800 | — | — |
| 2025-05-29 | $30.77 | $56.16 | 3,661,200 | — | — |
| 2025-05-28 | $30.75 | $56.12 | 3,126,500 | — | — |
| 2025-05-27 | $31.15 | $56.85 | 3,012,200 | — | — |
| 2025-05-23 | $31.05 | $56.67 | 3,856,000 | — | — |
| 2025-05-22 | $30.82 | $56.25 | 4,656,700 | — | — |
| 2025-05-21 | $30.73 | $56.09 | 9,474,000 | — | — |
| 2025-05-20 | $30.68 | $56.00 | 7,802,200 | — | — |
| 2025-05-19 | $30.56 | $55.78 | 2,939,800 | — | — |
| 2025-05-16 | $30.70 | $56.03 | 9,391,100 | — | — |
| 2025-05-15 | $30.90 | $56.40 | 7,998,100 | — | — |
| 2025-05-14 | $31.41 | $57.33 | 4,219,600 | — | — |
| 2025-05-13 | $32.23 | $58.83 | 5,682,900 | — | — |
| 2025-05-12 | $31.42 | $57.35 | 5,225,100 | — | — |
| 2025-05-09 | $30.51 | $55.69 | 5,546,600 | — | — |
| 2025-05-08 | $30.04 | $54.83 | 7,433,800 | — | — |
| 2025-05-07 | $28.77 | $52.51 | 5,487,900 | — | — |
| 2025-05-06 | $28.53 | $52.07 | 7,136,500 | — | — |
| 2025-05-05 | $28.01 | $51.12 | 5,390,400 | — | — |
| 2025-05-02 | $29.01 | $52.95 | 4,351,400 | — | — |
| 2025-05-01 | $28.92 | $52.78 | 4,448,000 | — | — |
| 2025-04-30 | $28.69 | $52.36 | 6,015,100 | — | — |
| 2025-04-29 | $29.32 | $53.51 | 3,416,800 | — | — |
| 2025-04-28 | $29.60 | $54.03 | 3,142,800 | — | — |
| 2025-04-25 | $29.34 | $53.55 | 3,750,900 | — | — |
| 2025-04-24 | $29.31 | $53.50 | 3,901,800 | — | — |
| 2025-04-23 | $28.95 | $52.84 | 5,378,000 | — | — |
| 2025-04-22 | $29.32 | $53.51 | 5,530,000 | — | — |
| 2025-04-21 | $28.66 | $52.31 | 4,161,100 | — | — |
| 2025-04-17 | $28.80 | $52.57 | 7,664,000 | — | — |
| 2025-04-16 | $28.17 | $51.42 | 5,472,200 | — | — |
| 2025-04-15 | $27.35 | $49.92 | 5,011,600 | — | — |
| 2025-04-14 | $27.39 | $49.99 | 6,715,000 | — | — |
| 2025-04-11 | $27.18 | $49.61 | 7,525,500 | — | — |
| 2025-04-10 | $26.17 | $47.77 | 7,962,000 | — | — |
| 2025-04-09 | $27.82 | $50.78 | 14,435,800 | — | — |
| 2025-04-08 | $25.14 | $45.89 | 17,216,200 | — | — |
| 2025-04-07 | $26.58 | $48.51 | 8,613,200 | — | — |
| 2025-04-04 | $27.58 | $50.34 | 8,881,800 | — | — |
| 2025-04-03 | $29.86 | $54.50 | 11,233,300 | — | — |
| 2025-04-02 | $31.44 | $57.38 | 3,594,100 | — | — |
| 2025-04-01 | $31.32 | $57.16 | 3,133,100 | — | — |
| 2025-03-31 | $30.80 | $56.22 | 4,379,000 | — | — |
| 2025-03-28 | $30.56 | $55.78 | 6,077,700 | — | — |
| 2025-03-27 | $30.95 | $56.49 | 6,619,600 | — | — |
| 2025-03-26 | $31.29 | $57.11 | 7,997,200 | — | — |
| 2025-03-25 | $31.12 | $56.80 | 8,718,100 | — | — |
| 2025-03-24 | $30.79 | $56.20 | 9,342,900 | — | — |
| 2025-03-21 | $30.33 | $55.36 | 10,511,900 | — | — |
| 2025-03-20 | $30.81 | $55.49 | 5,621,500 | — | — |
| 2025-03-19 | $30.72 | $55.32 | 19,617,500 | — | — |
| 2025-03-18 | $29.99 | $54.01 | 5,681,300 | — | — |
| 2025-03-17 | $29.83 | $53.72 | 5,879,200 | — | — |
| 2025-03-14 | $29.41 | $52.96 | 11,102,900 | — | — |
| 2025-03-13 | $28.71 | $51.70 | 5,622,400 | — | — |
| 2025-03-12 | $29.25 | $52.68 | 7,776,400 | — | — |
| 2025-03-11 | $28.73 | $51.74 | 6,765,000 | — | — |
| 2025-03-10 | $28.38 | $51.11 | 6,758,800 | — | — |
| 2025-03-07 | $28.37 | $51.09 | 11,419,800 | — | — |
| 2025-03-06 | $27.96 | $50.35 | 10,964,500 | — | — |
| 2025-03-05 | $27.43 | $49.40 | 11,799,300 | — | — |
| 2025-03-04 | $26.93 | $48.50 | 12,424,900 | — | — |
| 2025-03-03 | $26.72 | $48.12 | 9,179,600 | — | — |
| 2025-02-28 | $28.27 | $50.91 | 6,734,000 | — | — |
| 2025-02-27 | $28.31 | $50.98 | 5,528,500 | — | — |
| 2025-02-26 | $28.64 | $51.58 | 7,256,900 | — | — |
| 2025-02-25 | $28.85 | $51.96 | 10,108,300 | — | — |
| 2025-02-24 | $29.36 | $52.87 | 9,538,500 | — | — |
| 2025-02-21 | $29.97 | $53.97 | 8,301,500 | — | — |
| 2025-02-20 | $30.73 | $55.34 | 9,957,900 | — | — |
| 2025-02-19 | $30.42 | $54.78 | 4,294,500 | — | — |
| 2025-02-18 | $30.41 | $54.77 | 11,315,500 | — | — |
| 2025-02-14 | $30.12 | $54.24 | 3,389,600 | — | — |
| 2025-02-13 | $30.40 | $54.75 | 3,536,800 | — | — |
| 2025-02-12 | $30.03 | $54.08 | 3,959,400 | — | — |
| 2025-02-11 | $30.92 | $55.68 | 4,296,500 | — | — |
| 2025-02-10 | $30.71 | $55.31 | 4,541,200 | — | — |
| 2025-02-07 | $30.38 | $54.71 | 6,756,000 | — | — |
| 2025-02-06 | $30.69 | $55.27 | 3,777,800 | — | — |
| 2025-02-05 | $31.08 | $55.97 | 3,678,200 | — | — |
| 2025-02-04 | $30.99 | $55.81 | 5,923,100 | — | — |
| 2025-02-03 | $30.02 | $54.06 | 9,013,800 | — | — |
| 2025-01-31 | $30.35 | $54.66 | 11,094,600 | — | — |
| 2025-01-30 | $30.95 | $55.74 | 6,673,200 | — | — |
| 2025-01-29 | $30.70 | $55.29 | 3,891,800 | — | — |
| 2025-01-28 | $30.42 | $54.78 | 4,567,500 | — | — |
| 2025-01-27 | $30.97 | $55.77 | 3,329,900 | — | — |
| 2025-01-24 | $31.32 | $56.40 | 4,850,000 | — | — |
| 2025-01-23 | $31.63 | $56.96 | 9,621,700 | — | — |
| 2025-01-22 | $31.53 | $56.78 | 4,704,900 | — | — |
| 2025-01-21 | $31.86 | $57.38 | 7,797,400 | — | — |
| 2025-01-17 | $31.12 | $56.04 | 5,820,100 | — | — |
| 2025-01-16 | $30.80 | $55.47 | 8,891,000 | — | — |
| 2025-01-15 | $31.51 | $56.75 | 8,322,600 | — | — |
| 2025-01-14 | $31.55 | $56.82 | 12,227,200 | — | — |
| 2025-01-13 | $31.53 | $56.78 | 10,850,400 | — | — |
| 2025-01-10 | $32.74 | $58.96 | 4,846,900 | — | — |
| 2025-01-08 | $32.63 | $58.76 | 3,771,400 | — | — |
| 2025-01-07 | $32.70 | $58.89 | 4,424,300 | — | — |
| 2025-01-06 | $32.25 | $58.08 | 7,656,200 | — | — |
| 2025-01-03 | $31.57 | $56.85 | 4,848,500 | — | — |
| 2025-01-02 | $31.36 | $56.48 | 4,499,200 | — | — |