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
- 2006-05-04 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 | $29.66 | $51.49 | 947,600 | — | — |
| 2025-12-30 | $29.92 | $51.94 | 594,200 | — | — |
| 2025-12-29 | $29.99 | $52.06 | 893,800 | — | — |
| 2025-12-26 | $29.62 | $51.42 | 758,600 | — | — |
| 2025-12-24 | $29.71 | $51.57 | 395,500 | — | — |
| 2025-12-23 | $29.80 | $51.73 | 901,200 | — | — |
| 2025-12-22 | $30.07 | $52.20 | 825,400 | — | — |
| 2025-12-19 | $30.69 | $53.27 | 2,524,500 | — | — |
| 2025-12-18 | $30.72 | $53.33 | 863,400 | — | — |
| 2025-12-17 | $31.53 | $54.73 | 1,440,700 | — | — |
| 2025-12-16 | $31.83 | $55.25 | 3,110,300 | — | — |
| 2025-12-15 | $33.98 | $58.99 | 1,254,100 | — | — |
| 2025-12-12 | $34.22 | $59.40 | 2,311,800 | — | — |
| 2025-12-11 | $34.20 | $59.37 | 2,019,900 | — | — |
| 2025-12-10 | $34.57 | $60.01 | 1,818,500 | — | — |
| 2025-12-09 | $35.94 | $62.39 | 745,800 | — | — |
| 2025-12-08 | $35.63 | $61.85 | 1,093,200 | — | — |
| 2025-12-05 | $36.41 | $63.20 | 1,029,700 | — | — |
| 2025-12-04 | $37.65 | $65.36 | 670,900 | — | — |
| 2025-12-03 | $38.13 | $66.19 | 933,000 | — | — |
| 2025-12-02 | $38.75 | $67.27 | 1,000,600 | — | — |
| 2025-12-01 | $39.78 | $69.05 | 895,000 | — | — |
| 2025-11-28 | $38.67 | $67.13 | 551,500 | — | — |
| 2025-11-26 | $38.89 | $67.51 | 825,700 | — | — |
| 2025-11-25 | $38.24 | $66.38 | 1,539,100 | — | — |
| 2025-11-24 | $38.05 | $66.05 | 1,428,800 | — | — |
| 2025-11-21 | $38.22 | $66.35 | 1,262,700 | — | — |
| 2025-11-20 | $37.52 | $65.13 | 1,357,300 | — | — |
| 2025-11-19 | $40.36 | $70.06 | 1,135,000 | — | — |
| 2025-11-18 | $41.62 | $72.25 | 1,239,100 | — | — |
| 2025-11-17 | $39.96 | $69.37 | 1,861,900 | — | — |
| 2025-11-14 | $40.68 | $70.62 | 1,338,500 | — | — |
| 2025-11-13 | $39.36 | $68.33 | 1,971,900 | — | — |
| 2025-11-12 | $40.85 | $70.91 | 1,922,800 | — | — |
| 2025-11-11 | $41.70 | $72.39 | 1,774,900 | — | — |
| 2025-11-10 | $41.50 | $72.04 | 2,701,800 | — | — |
| 2025-11-07 | $41.43 | $71.48 | 3,974,600 | — | — |
| 2025-11-06 | $39.21 | $67.65 | 2,324,700 | — | — |
| 2025-11-05 | $38.69 | $66.75 | 1,650,000 | — | — |
| 2025-11-04 | $38.51 | $66.44 | 1,321,700 | — | — |
| 2025-11-03 | $38.89 | $67.09 | 1,169,900 | — | — |
| 2025-10-31 | $37.76 | $65.14 | 1,367,000 | — | — |
| 2025-10-30 | $38.48 | $66.39 | 1,512,400 | — | — |
| 2025-10-29 | $38.21 | $65.92 | 1,340,100 | — | — |
| 2025-10-28 | $37.41 | $64.54 | 996,400 | — | — |
| 2025-10-27 | $37.85 | $65.30 | 745,100 | — | — |
| 2025-10-24 | $37.40 | $64.52 | 1,195,000 | — | — |
| 2025-10-23 | $37.56 | $64.80 | 1,958,400 | — | — |
| 2025-10-22 | $35.57 | $61.37 | 1,796,400 | — | — |
| 2025-10-21 | $33.68 | $58.11 | 1,242,400 | — | — |
| 2025-10-20 | $34.27 | $59.12 | 609,500 | — | — |
| 2025-10-17 | $33.96 | $58.59 | 914,000 | — | — |
| 2025-10-16 | $33.02 | $56.97 | 991,700 | — | — |
| 2025-10-15 | $34.23 | $59.05 | 935,400 | — | — |
| 2025-10-14 | $34.58 | $59.66 | 1,154,900 | — | — |
| 2025-10-13 | $34.09 | $58.81 | 1,157,100 | — | — |
| 2025-10-10 | $32.31 | $55.74 | 1,478,000 | — | — |
| 2025-10-09 | $34.36 | $59.28 | 1,778,900 | — | — |
| 2025-10-08 | $34.63 | $59.74 | 1,883,600 | — | — |
| 2025-10-07 | $31.53 | $54.40 | 2,025,900 | — | — |
| 2025-10-06 | $32.02 | $55.24 | 1,326,500 | — | — |
| 2025-10-03 | $32.21 | $55.57 | 1,470,200 | — | — |
| 2025-10-02 | $32.29 | $55.71 | 905,300 | — | — |
| 2025-10-01 | $32.48 | $56.04 | 1,510,100 | — | — |
| 2025-09-30 | $32.27 | $55.67 | 1,323,400 | — | — |
| 2025-09-29 | $32.36 | $55.83 | 2,017,300 | — | — |
| 2025-09-26 | $32.79 | $56.57 | 2,406,500 | — | — |
| 2025-09-25 | $33.59 | $57.95 | 2,154,700 | — | — |
| 2025-09-24 | $32.72 | $56.45 | 2,124,900 | — | — |
| 2025-09-23 | $33.02 | $56.97 | 2,137,200 | — | — |
| 2025-09-22 | $32.36 | $55.83 | 2,268,600 | — | — |
| 2025-09-19 | $31.30 | $54.00 | 2,485,900 | — | — |
| 2025-09-18 | $32.12 | $55.41 | 1,782,800 | — | — |
| 2025-09-17 | $31.16 | $53.76 | 1,323,400 | — | — |
| 2025-09-16 | $31.45 | $54.26 | 2,511,700 | — | — |
| 2025-09-15 | $28.48 | $49.13 | 1,688,600 | — | — |
| 2025-09-12 | $27.90 | $48.13 | 2,805,200 | — | — |
| 2025-09-11 | $28.67 | $49.46 | 3,029,100 | — | — |
| 2025-09-10 | $29.71 | $51.26 | 2,863,700 | — | — |
| 2025-09-09 | $31.95 | $55.12 | 2,560,400 | — | — |
| 2025-09-08 | $30.20 | $52.10 | 1,891,400 | — | — |
| 2025-09-05 | $31.32 | $54.03 | 1,803,800 | — | — |
| 2025-09-04 | $31.92 | $55.07 | 1,833,600 | — | — |
| 2025-09-03 | $31.91 | $55.05 | 2,394,800 | — | — |
| 2025-09-02 | $31.00 | $53.48 | 3,539,700 | — | — |
| 2025-08-29 | $27.71 | $47.81 | 1,437,000 | — | — |
| 2025-08-28 | $26.96 | $46.51 | 1,598,200 | — | — |
| 2025-08-27 | $27.02 | $46.62 | 2,026,300 | — | — |
| 2025-08-26 | $25.69 | $44.32 | 2,396,200 | — | — |
| 2025-08-25 | $25.86 | $44.61 | 2,702,000 | — | — |
| 2025-08-22 | $24.47 | $42.22 | 5,889,100 | — | — |
| 2025-08-21 | $22.64 | $39.06 | 5,224,500 | — | — |
| 2025-08-20 | $24.79 | $42.77 | 4,450,300 | — | — |
| 2025-08-19 | $22.93 | $39.56 | 2,077,500 | — | — |
| 2025-08-18 | $22.88 | $39.47 | 1,888,600 | — | — |
| 2025-08-15 | $21.76 | $37.54 | 1,591,100 | — | — |
| 2025-08-14 | $21.01 | $36.25 | 691,600 | — | — |
| 2025-08-13 | $21.46 | $37.02 | 1,299,700 | — | — |
| 2025-08-12 | $21.07 | $36.35 | 1,004,000 | — | — |
| 2025-08-11 | $20.69 | $35.69 | 1,552,200 | — | — |
| 2025-08-08 | $20.65 | $35.19 | 2,206,000 | — | — |
| 2025-08-07 | $20.74 | $35.34 | 3,265,800 | — | — |
| 2025-08-06 | $20.04 | $34.15 | 2,464,000 | — | — |
| 2025-08-05 | $21.07 | $35.90 | 2,085,100 | — | — |
| 2025-08-04 | $21.39 | $36.45 | 1,789,300 | — | — |
| 2025-08-01 | $20.77 | $35.39 | 1,332,900 | — | — |
| 2025-07-31 | $22.37 | $38.12 | 1,446,100 | — | — |
| 2025-07-30 | $22.89 | $39.00 | 1,690,800 | — | — |
| 2025-07-29 | $23.47 | $39.99 | 1,354,200 | — | — |
| 2025-07-28 | $23.35 | $39.79 | 1,115,600 | — | — |
| 2025-07-25 | $22.69 | $38.66 | 2,202,100 | — | — |
| 2025-07-24 | $22.59 | $38.49 | 3,391,000 | — | — |
| 2025-07-23 | $24.64 | $41.98 | 1,500,400 | — | — |
| 2025-07-22 | $24.44 | $41.64 | 1,065,000 | — | — |
| 2025-07-21 | $24.76 | $42.19 | 1,161,500 | — | — |
| 2025-07-18 | $24.63 | $41.97 | 1,151,200 | — | — |
| 2025-07-17 | $24.95 | $42.51 | 1,405,800 | — | — |
| 2025-07-16 | $25.44 | $43.35 | 2,007,200 | — | — |
| 2025-07-15 | $26.16 | $44.57 | 1,455,100 | — | — |
| 2025-07-14 | $26.20 | $44.64 | 1,206,400 | — | — |
| 2025-07-11 | $26.56 | $45.26 | 2,489,600 | — | — |
| 2025-07-10 | $26.67 | $45.44 | 4,047,700 | — | — |
| 2025-07-09 | $24.33 | $41.46 | 1,537,000 | — | — |
| 2025-07-08 | $23.99 | $40.88 | 1,500,800 | — | — |
| 2025-07-07 | $23.72 | $40.42 | 2,139,100 | — | — |
| 2025-07-03 | $23.13 | $39.41 | 1,213,000 | — | — |
| 2025-07-02 | $23.14 | $39.43 | 1,684,700 | — | — |
| 2025-07-01 | $21.73 | $37.03 | 1,674,200 | — | — |
| 2025-06-30 | $21.18 | $36.09 | 1,135,800 | — | — |
| 2025-06-27 | $21.19 | $36.11 | 2,280,700 | — | — |
| 2025-06-26 | $21.10 | $35.95 | 952,900 | — | — |
| 2025-06-25 | $20.79 | $35.42 | 1,362,500 | — | — |
| 2025-06-24 | $20.79 | $35.42 | 1,463,800 | — | — |
| 2025-06-23 | $20.89 | $35.59 | 1,563,400 | — | — |
| 2025-06-20 | $21.77 | $37.09 | 2,401,600 | — | — |
| 2025-06-18 | $21.35 | $36.38 | 2,864,300 | — | — |
| 2025-06-17 | $22.77 | $38.80 | 2,713,000 | — | — |
| 2025-06-16 | $22.13 | $37.71 | 2,160,600 | — | — |
| 2025-06-13 | $20.42 | $34.79 | 1,612,500 | — | — |
| 2025-06-12 | $20.21 | $34.44 | 1,307,700 | — | — |
| 2025-06-11 | $20.30 | $34.59 | 2,008,800 | — | — |
| 2025-06-10 | $19.61 | $33.41 | 1,906,900 | — | — |
| 2025-06-09 | $18.96 | $32.31 | 1,787,000 | — | — |
| 2025-06-06 | $19.12 | $32.58 | 942,700 | — | — |
| 2025-06-05 | $19.12 | $32.58 | 1,033,100 | — | — |
| 2025-06-04 | $18.62 | $31.73 | 1,540,900 | — | — |
| 2025-06-03 | $19.30 | $32.89 | 1,599,400 | — | — |
| 2025-06-02 | $18.84 | $32.10 | 1,223,800 | — | — |
| 2025-05-30 | $19.25 | $32.80 | 1,917,400 | — | — |
| 2025-05-29 | $19.81 | $33.75 | 1,178,400 | — | — |
| 2025-05-28 | $19.25 | $32.80 | 1,059,600 | — | — |
| 2025-05-27 | $19.78 | $33.70 | 1,185,100 | — | — |
| 2025-05-23 | $19.42 | $33.09 | 1,504,100 | — | — |
| 2025-05-22 | $19.66 | $33.50 | 3,239,400 | — | — |
| 2025-05-21 | $17.91 | $30.52 | 1,896,500 | — | — |
| 2025-05-20 | $18.63 | $31.74 | 1,568,200 | — | — |
| 2025-05-19 | $18.63 | $31.74 | 1,717,100 | — | — |
| 2025-05-16 | $18.85 | $32.12 | 2,026,600 | — | — |
| 2025-05-15 | $18.56 | $31.62 | 2,228,100 | — | — |
| 2025-05-14 | $17.46 | $29.75 | 2,239,200 | — | — |
| 2025-05-13 | $17.33 | $29.53 | 1,902,000 | — | — |
| 2025-05-12 | $16.33 | $27.82 | 1,768,400 | — | — |
| 2025-05-09 | $15.39 | $25.79 | 2,235,600 | — | — |
| 2025-05-08 | $15.27 | $25.59 | 1,613,400 | — | — |
| 2025-05-07 | $14.04 | $23.53 | 2,433,200 | — | — |
| 2025-05-06 | $14.03 | $23.51 | 1,822,900 | — | — |
| 2025-05-05 | $13.83 | $23.17 | 2,354,800 | — | — |
| 2025-05-02 | $13.79 | $23.11 | 1,066,600 | — | — |
| 2025-05-01 | $13.50 | $22.62 | 1,339,000 | — | — |
| 2025-04-30 | $13.02 | $21.82 | 1,727,900 | — | — |
| 2025-04-29 | $13.70 | $22.96 | 1,983,500 | — | — |
| 2025-04-28 | $13.61 | $22.81 | 1,470,600 | — | — |
| 2025-04-25 | $13.11 | $21.97 | 1,045,800 | — | — |
| 2025-04-24 | $13.02 | $21.82 | 1,284,800 | — | — |
| 2025-04-23 | $13.13 | $22.00 | 1,391,900 | — | — |
| 2025-04-22 | $13.03 | $21.83 | 759,400 | — | — |
| 2025-04-21 | $12.64 | $21.18 | 916,200 | — | — |
| 2025-04-17 | $12.89 | $21.60 | 1,192,200 | — | — |
| 2025-04-16 | $12.17 | $20.39 | 1,147,600 | — | — |
| 2025-04-15 | $12.14 | $20.34 | 1,105,400 | — | — |
| 2025-04-14 | $12.54 | $21.01 | 1,129,500 | — | — |
| 2025-04-11 | $12.48 | $20.91 | 1,389,400 | — | — |
| 2025-04-10 | $12.08 | $20.24 | 1,953,100 | — | — |
| 2025-04-09 | $13.11 | $21.97 | 2,224,200 | — | — |
| 2025-04-08 | $11.55 | $19.35 | 2,291,000 | — | — |
| 2025-04-07 | $12.40 | $20.78 | 3,244,500 | — | — |
| 2025-04-04 | $12.09 | $20.26 | 2,566,100 | — | — |
| 2025-04-03 | $12.91 | $21.63 | 1,908,100 | — | — |
| 2025-04-02 | $15.48 | $25.94 | 884,700 | — | — |
| 2025-04-01 | $15.48 | $25.94 | 1,030,400 | — | — |
| 2025-03-31 | $15.07 | $25.25 | 1,054,700 | — | — |
| 2025-03-28 | $15.65 | $26.22 | 570,600 | — | — |
| 2025-03-27 | $16.08 | $26.94 | 912,200 | — | — |
| 2025-03-26 | $16.04 | $26.88 | 832,400 | — | — |
| 2025-03-25 | $15.94 | $26.71 | 1,227,400 | — | — |
| 2025-03-24 | $16.09 | $26.96 | 1,083,200 | — | — |
| 2025-03-21 | $16.94 | $28.39 | 2,547,600 | — | — |
| 2025-03-20 | $17.45 | $29.24 | 1,359,500 | — | — |
| 2025-03-19 | $17.13 | $28.70 | 1,816,300 | — | — |
| 2025-03-18 | $16.27 | $27.26 | 1,888,400 | — | — |
| 2025-03-17 | $16.01 | $26.83 | 1,338,300 | — | — |
| 2025-03-14 | $15.67 | $26.26 | 1,713,200 | — | — |
| 2025-03-13 | $14.62 | $24.50 | 1,406,500 | — | — |
| 2025-03-12 | $14.34 | $24.03 | 2,126,100 | — | — |
| 2025-03-11 | $13.78 | $23.09 | 1,484,700 | — | — |
| 2025-03-10 | $13.53 | $22.67 | 1,955,300 | — | — |
| 2025-03-07 | $14.26 | $23.90 | 2,060,000 | — | — |
| 2025-03-06 | $14.78 | $24.77 | 2,207,600 | — | — |
| 2025-03-05 | $15.23 | $25.52 | 2,875,200 | — | — |
| 2025-03-04 | $15.67 | $26.26 | 2,310,600 | — | — |
| 2025-03-03 | $15.75 | $26.39 | 3,082,100 | — | — |
| 2025-02-28 | $16.30 | $26.89 | 2,454,600 | — | — |
| 2025-02-27 | $15.85 | $26.14 | 2,424,400 | — | — |
| 2025-02-26 | $15.12 | $24.94 | 3,000,700 | — | — |
| 2025-02-25 | $16.40 | $27.05 | 2,725,200 | — | — |
| 2025-02-24 | $16.39 | $27.03 | 2,412,000 | — | — |
| 2025-02-21 | $16.66 | $27.48 | 1,512,700 | — | — |
| 2025-02-20 | $17.46 | $28.80 | 869,900 | — | — |
| 2025-02-19 | $17.70 | $29.20 | 1,030,100 | — | — |
| 2025-02-18 | $17.90 | $29.53 | 1,983,200 | — | — |
| 2025-02-14 | $18.25 | $30.10 | 1,188,400 | — | — |
| 2025-02-13 | $17.43 | $28.75 | 1,386,200 | — | — |
| 2025-02-12 | $17.84 | $29.43 | 1,563,600 | — | — |
| 2025-02-11 | $19.53 | $32.21 | 780,900 | — | — |
| 2025-02-10 | $19.46 | $32.10 | 1,676,500 | — | — |
| 2025-02-07 | $18.57 | $30.63 | 1,324,200 | — | — |
| 2025-02-06 | $18.95 | $31.26 | 1,044,100 | — | — |
| 2025-02-05 | $19.27 | $31.79 | 792,100 | — | — |
| 2025-02-04 | $19.50 | $32.16 | 1,464,700 | — | — |
| 2025-02-03 | $18.06 | $29.79 | 755,800 | — | — |
| 2025-01-31 | $17.86 | $29.46 | 1,060,800 | — | — |
| 2025-01-30 | $18.34 | $30.25 | 521,500 | — | — |
| 2025-01-29 | $18.61 | $30.70 | 907,900 | — | — |
| 2025-01-28 | $18.13 | $29.90 | 676,700 | — | — |
| 2025-01-27 | $18.16 | $29.95 | 1,057,700 | — | — |
| 2025-01-24 | $18.13 | $29.90 | 993,600 | — | — |
| 2025-01-23 | $18.52 | $30.55 | 1,578,500 | — | — |
| 2025-01-22 | $18.34 | $30.25 | 1,184,200 | — | — |
| 2025-01-21 | $19.30 | $31.83 | 1,078,300 | — | — |
| 2025-01-17 | $19.81 | $32.68 | 799,000 | — | — |
| 2025-01-16 | $20.02 | $33.02 | 639,600 | — | — |
| 2025-01-15 | $20.31 | $33.50 | 1,061,700 | — | — |
| 2025-01-14 | $19.89 | $32.81 | 954,200 | — | — |
| 2025-01-13 | $19.48 | $32.13 | 1,956,700 | — | — |
| 2025-01-10 | $18.87 | $31.13 | 1,304,600 | — | — |
| 2025-01-08 | $18.40 | $30.35 | 1,063,700 | — | — |
| 2025-01-07 | $18.35 | $30.27 | 866,500 | — | — |
| 2025-01-06 | $18.30 | $30.19 | 1,089,700 | — | — |
| 2025-01-03 | $18.62 | $30.71 | 957,700 | — | — |
| 2025-01-02 | $18.45 | $30.43 | 1,321,700 | — | — |