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
- 2008-05-08 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 | $26.64 | $26.64 | 607,800 | — | — |
| 2025-12-30 | $27.62 | $27.62 | 673,000 | — | — |
| 2025-12-29 | $27.08 | $27.08 | 1,201,800 | — | — |
| 2025-12-26 | $27.39 | $27.39 | 626,400 | — | — |
| 2025-12-24 | $26.86 | $26.86 | 434,000 | — | — |
| 2025-12-23 | $26.31 | $26.31 | 851,200 | — | — |
| 2025-12-22 | $27.20 | $27.20 | 784,200 | — | — |
| 2025-12-19 | $26.76 | $26.76 | 1,309,600 | — | — |
| 2025-12-18 | $27.32 | $27.32 | 977,300 | — | — |
| 2025-12-17 | $27.36 | $27.36 | 995,800 | — | — |
| 2025-12-16 | $26.07 | $26.07 | 794,500 | — | — |
| 2025-12-15 | $26.54 | $26.54 | 777,300 | — | — |
| 2025-12-12 | $26.47 | $26.47 | 1,296,800 | — | — |
| 2025-12-11 | $27.82 | $27.82 | 921,300 | — | — |
| 2025-12-10 | $27.67 | $27.67 | 1,138,100 | — | — |
| 2025-12-09 | $27.04 | $27.04 | 814,700 | — | — |
| 2025-12-08 | $26.76 | $26.76 | 888,800 | — | — |
| 2025-12-05 | $27.02 | $27.02 | 1,544,000 | — | — |
| 2025-12-04 | $27.96 | $27.96 | 787,100 | — | — |
| 2025-12-03 | $29.28 | $29.28 | 626,300 | — | — |
| 2025-12-02 | $29.38 | $29.38 | 676,600 | — | — |
| 2025-12-01 | $29.36 | $29.36 | 972,400 | — | — |
| 2025-11-28 | $30.27 | $30.27 | 236,200 | — | — |
| 2025-11-26 | $30.31 | $30.31 | 717,600 | — | — |
| 2025-11-25 | $30.43 | $30.43 | 918,700 | — | — |
| 2025-11-24 | $29.60 | $29.60 | 807,900 | — | — |
| 2025-11-21 | $28.77 | $28.77 | 891,700 | — | — |
| 2025-11-20 | $26.83 | $26.83 | 725,100 | — | — |
| 2025-11-19 | $27.17 | $27.17 | 633,300 | — | — |
| 2025-11-18 | $28.24 | $28.24 | 850,300 | — | — |
| 2025-11-17 | $28.30 | $28.30 | 796,200 | — | — |
| 2025-11-14 | $29.99 | $29.99 | 598,700 | — | — |
| 2025-11-13 | $30.87 | $30.87 | 565,300 | — | — |
| 2025-11-12 | $31.24 | $31.24 | 821,900 | — | — |
| 2025-11-11 | $31.51 | $31.51 | 886,500 | — | — |
| 2025-11-10 | $30.26 | $30.26 | 1,204,100 | — | — |
| 2025-11-07 | $28.06 | $28.06 | 1,092,900 | — | — |
| 2025-11-06 | $28.42 | $28.42 | 2,484,300 | — | — |
| 2025-11-05 | $31.49 | $31.49 | 1,002,100 | — | — |
| 2025-11-04 | $31.44 | $31.44 | 978,800 | — | — |
| 2025-11-03 | $31.38 | $31.38 | 824,800 | — | — |
| 2025-10-31 | $31.24 | $31.24 | 960,700 | — | — |
| 2025-10-30 | $30.69 | $30.69 | 729,900 | — | — |
| 2025-10-29 | $31.99 | $31.99 | 552,300 | — | — |
| 2025-10-28 | $32.86 | $32.86 | 526,800 | — | — |
| 2025-10-27 | $32.86 | $32.86 | 729,600 | — | — |
| 2025-10-24 | $32.87 | $32.87 | 533,600 | — | — |
| 2025-10-23 | $32.54 | $32.54 | 696,400 | — | — |
| 2025-10-22 | $32.74 | $32.74 | 756,300 | — | — |
| 2025-10-21 | $32.25 | $32.25 | 524,700 | — | — |
| 2025-10-20 | $32.41 | $32.41 | 624,500 | — | — |
| 2025-10-17 | $31.42 | $31.42 | 489,400 | — | — |
| 2025-10-16 | $31.19 | $31.19 | 503,200 | — | — |
| 2025-10-15 | $31.19 | $31.19 | 617,900 | — | — |
| 2025-10-14 | $31.06 | $31.06 | 903,800 | — | — |
| 2025-10-13 | $29.73 | $29.73 | 506,300 | — | — |
| 2025-10-10 | $29.69 | $29.69 | 936,600 | — | — |
| 2025-10-09 | $31.37 | $31.37 | 460,600 | — | — |
| 2025-10-08 | $31.78 | $31.78 | 509,800 | — | — |
| 2025-10-07 | $30.33 | $30.33 | 732,400 | — | — |
| 2025-10-06 | $31.26 | $31.26 | 622,600 | — | — |
| 2025-10-03 | $32.02 | $32.02 | 591,300 | — | — |
| 2025-10-02 | $30.55 | $30.55 | 503,300 | — | — |
| 2025-10-01 | $30.46 | $30.46 | 539,700 | — | — |
| 2025-09-30 | $30.34 | $30.34 | 570,900 | — | — |
| 2025-09-29 | $30.18 | $30.18 | 466,300 | — | — |
| 2025-09-26 | $29.99 | $29.99 | 500,100 | — | — |
| 2025-09-25 | $30.02 | $30.02 | 812,100 | — | — |
| 2025-09-24 | $31.26 | $31.26 | 581,500 | — | — |
| 2025-09-23 | $31.16 | $31.16 | 935,300 | — | — |
| 2025-09-22 | $32.35 | $32.35 | 653,300 | — | — |
| 2025-09-19 | $32.36 | $32.36 | 1,326,500 | — | — |
| 2025-09-18 | $33.17 | $33.17 | 1,100,600 | — | — |
| 2025-09-17 | $32.13 | $32.13 | 1,358,000 | — | — |
| 2025-09-16 | $33.32 | $33.32 | 1,671,700 | — | — |
| 2025-09-15 | $32.34 | $32.34 | 966,700 | — | — |
| 2025-09-12 | $31.72 | $31.72 | 1,166,100 | — | — |
| 2025-09-11 | $31.58 | $31.58 | 782,000 | — | — |
| 2025-09-10 | $30.46 | $30.46 | 891,200 | — | — |
| 2025-09-09 | $31.19 | $31.19 | 903,600 | — | — |
| 2025-09-08 | $31.40 | $31.40 | 726,900 | — | — |
| 2025-09-05 | $32.13 | $32.13 | 781,800 | — | — |
| 2025-09-04 | $31.55 | $31.55 | 917,500 | — | — |
| 2025-09-03 | $30.66 | $30.66 | 1,267,700 | — | — |
| 2025-09-02 | $30.84 | $30.84 | 879,300 | — | — |
| 2025-08-29 | $30.90 | $30.90 | 934,300 | — | — |
| 2025-08-28 | $30.59 | $30.59 | 1,214,100 | — | — |
| 2025-08-27 | $31.02 | $31.02 | 1,067,100 | — | — |
| 2025-08-26 | $31.17 | $31.17 | 1,194,500 | — | — |
| 2025-08-25 | $30.99 | $30.99 | 766,100 | — | — |
| 2025-08-22 | $31.44 | $31.44 | 908,200 | — | — |
| 2025-08-21 | $29.50 | $29.50 | 794,100 | — | — |
| 2025-08-20 | $30.00 | $30.00 | 931,000 | — | — |
| 2025-08-19 | $30.44 | $30.44 | 886,800 | — | — |
| 2025-08-18 | $29.55 | $29.55 | 886,100 | — | — |
| 2025-08-15 | $29.55 | $29.55 | 1,055,500 | — | — |
| 2025-08-14 | $28.82 | $28.82 | 1,156,900 | — | — |
| 2025-08-13 | $29.59 | $29.59 | 1,639,100 | — | — |
| 2025-08-12 | $28.75 | $28.75 | 1,060,200 | — | — |
| 2025-08-11 | $28.11 | $28.11 | 1,146,600 | — | — |
| 2025-08-08 | $28.44 | $28.44 | 1,501,600 | — | — |
| 2025-08-07 | $28.52 | $28.52 | 1,698,800 | — | — |
| 2025-08-06 | $25.76 | $25.76 | 1,364,500 | — | — |
| 2025-08-05 | $26.46 | $26.46 | 975,200 | — | — |
| 2025-08-04 | $26.63 | $26.63 | 1,448,700 | — | — |
| 2025-08-01 | $25.74 | $25.74 | 1,336,000 | — | — |
| 2025-07-31 | $26.80 | $26.80 | 1,377,300 | — | — |
| 2025-07-30 | $27.03 | $27.03 | 1,494,300 | — | — |
| 2025-07-29 | $27.32 | $27.32 | 1,229,000 | — | — |
| 2025-07-28 | $27.32 | $27.32 | 1,329,300 | — | — |
| 2025-07-25 | $27.54 | $27.54 | 1,129,800 | — | — |
| 2025-07-24 | $27.16 | $27.16 | 1,290,300 | — | — |
| 2025-07-23 | $27.70 | $27.70 | 1,374,400 | — | — |
| 2025-07-22 | $27.24 | $27.24 | 1,658,300 | — | — |
| 2025-07-21 | $26.30 | $26.30 | 2,086,400 | — | — |
| 2025-07-18 | $26.29 | $26.29 | 3,975,400 | — | — |
| 2025-07-17 | $30.86 | $30.86 | 3,333,700 | — | — |
| 2025-07-16 | $30.54 | $30.54 | 1,278,500 | — | — |
| 2025-07-15 | $30.90 | $30.90 | 1,564,500 | — | — |
| 2025-07-14 | $31.96 | $31.96 | 1,420,300 | — | — |
| 2025-07-11 | $34.03 | $34.03 | 992,400 | — | — |
| 2025-07-10 | $35.94 | $35.94 | 1,216,500 | — | — |
| 2025-07-09 | $35.56 | $35.56 | 1,293,200 | — | — |
| 2025-07-08 | $34.74 | $34.74 | 1,300,400 | — | — |
| 2025-07-07 | $33.02 | $33.02 | 912,700 | — | — |
| 2025-07-03 | $33.65 | $33.65 | 775,300 | — | — |
| 2025-07-02 | $33.46 | $33.46 | 1,074,500 | — | — |
| 2025-07-01 | $33.02 | $33.02 | 1,273,500 | — | — |
| 2025-06-30 | $31.36 | $31.36 | 990,400 | — | — |
| 2025-06-27 | $31.78 | $31.78 | 9,308,000 | — | — |
| 2025-06-26 | $32.26 | $32.26 | 1,039,100 | — | — |
| 2025-06-25 | $32.13 | $32.13 | 1,108,000 | — | — |
| 2025-06-24 | $31.96 | $31.96 | 1,299,500 | — | — |
| 2025-06-23 | $29.96 | $29.96 | 1,298,700 | — | — |
| 2025-06-20 | $30.11 | $30.11 | 1,107,500 | — | — |
| 2025-06-18 | $30.66 | $30.66 | 1,308,300 | — | — |
| 2025-06-17 | $30.88 | $30.88 | 1,307,200 | — | — |
| 2025-06-16 | $32.25 | $32.25 | 1,186,700 | — | — |
| 2025-06-13 | $31.90 | $31.90 | 1,365,900 | — | — |
| 2025-06-12 | $32.29 | $32.29 | 1,069,800 | — | — |
| 2025-06-11 | $33.34 | $33.34 | 1,350,900 | — | — |
| 2025-06-10 | $33.55 | $33.55 | 1,294,100 | — | — |
| 2025-06-09 | $32.89 | $32.89 | 1,987,600 | — | — |
| 2025-06-06 | $31.79 | $31.79 | 894,100 | — | — |
| 2025-06-05 | $31.60 | $31.60 | 1,523,400 | — | — |
| 2025-06-04 | $31.83 | $31.83 | 1,492,400 | — | — |
| 2025-06-03 | $30.68 | $30.68 | 2,793,600 | — | — |
| 2025-06-02 | $29.65 | $29.65 | 1,667,000 | — | — |
| 2025-05-30 | $31.30 | $31.30 | 974,200 | — | — |
| 2025-05-29 | $32.05 | $32.05 | 1,128,100 | — | — |
| 2025-05-28 | $32.57 | $32.57 | 1,141,800 | — | — |
| 2025-05-27 | $33.44 | $33.44 | 1,145,300 | — | — |
| 2025-05-23 | $31.56 | $31.56 | 694,200 | — | — |
| 2025-05-22 | $32.37 | $32.37 | 925,900 | — | — |
| 2025-05-21 | $32.35 | $32.35 | 918,900 | — | — |
| 2025-05-20 | $34.47 | $34.47 | 675,100 | — | — |
| 2025-05-19 | $35.48 | $35.48 | 458,500 | — | — |
| 2025-05-16 | $36.06 | $36.06 | 539,900 | — | — |
| 2025-05-15 | $35.73 | $35.73 | 858,800 | — | — |
| 2025-05-14 | $36.22 | $36.22 | 1,125,300 | — | — |
| 2025-05-13 | $37.35 | $37.35 | 1,588,800 | — | — |
| 2025-05-12 | $36.57 | $36.57 | 1,668,100 | — | — |
| 2025-05-09 | $33.05 | $33.05 | 1,748,100 | — | — |
| 2025-05-08 | $33.08 | $33.08 | 2,184,100 | — | — |
| 2025-05-07 | $34.24 | $34.24 | 1,415,900 | — | — |
| 2025-05-06 | $34.09 | $34.09 | 780,900 | — | — |
| 2025-05-05 | $34.16 | $34.16 | 976,200 | — | — |
| 2025-05-02 | $35.30 | $35.30 | 926,100 | — | — |
| 2025-05-01 | $34.60 | $34.60 | 1,155,700 | — | — |
| 2025-04-30 | $34.59 | $34.59 | 757,200 | — | — |
| 2025-04-29 | $34.91 | $34.91 | 791,700 | — | — |
| 2025-04-28 | $34.66 | $34.66 | 1,104,500 | — | — |
| 2025-04-25 | $35.10 | $35.10 | 890,700 | — | — |
| 2025-04-24 | $35.12 | $35.12 | 916,100 | — | — |
| 2025-04-23 | $33.79 | $33.79 | 914,100 | — | — |
| 2025-04-22 | $32.62 | $32.62 | 840,100 | — | — |
| 2025-04-21 | $32.21 | $32.21 | 1,355,600 | — | — |
| 2025-04-17 | $31.96 | $31.96 | 704,800 | — | — |
| 2025-04-16 | $31.16 | $31.16 | 893,000 | — | — |
| 2025-04-15 | $31.48 | $31.48 | 798,300 | — | — |
| 2025-04-14 | $32.31 | $32.31 | 1,185,800 | — | — |
| 2025-04-11 | $32.01 | $32.01 | 1,011,700 | — | — |
| 2025-04-10 | $32.10 | $32.10 | 963,600 | — | — |
| 2025-04-09 | $34.22 | $34.22 | 1,444,700 | — | — |
| 2025-04-08 | $30.66 | $30.66 | 1,199,800 | — | — |
| 2025-04-07 | $32.50 | $32.50 | 1,260,500 | — | — |
| 2025-04-04 | $32.53 | $32.53 | 1,488,100 | — | — |
| 2025-04-03 | $33.79 | $33.79 | 1,327,100 | — | — |
| 2025-04-02 | $36.98 | $36.98 | 1,324,900 | — | — |
| 2025-04-01 | $37.18 | $37.18 | 666,400 | — | — |
| 2025-03-31 | $38.21 | $38.21 | 695,600 | — | — |
| 2025-03-28 | $37.76 | $37.76 | 479,700 | — | — |
| 2025-03-27 | $38.88 | $38.88 | 514,600 | — | — |
| 2025-03-26 | $39.18 | $39.18 | 504,900 | — | — |
| 2025-03-25 | $39.40 | $39.40 | 590,100 | — | — |
| 2025-03-24 | $40.00 | $40.00 | 558,400 | — | — |
| 2025-03-21 | $39.08 | $39.08 | 1,091,600 | — | — |
| 2025-03-20 | $39.35 | $39.35 | 568,300 | — | — |
| 2025-03-19 | $39.43 | $39.43 | 1,035,700 | — | — |
| 2025-03-18 | $39.01 | $39.01 | 1,032,900 | — | — |
| 2025-03-17 | $39.19 | $39.19 | 1,251,400 | — | — |
| 2025-03-14 | $37.05 | $37.05 | 1,144,400 | — | — |
| 2025-03-13 | $35.81 | $35.81 | 566,600 | — | — |
| 2025-03-12 | $36.38 | $36.38 | 961,900 | — | — |
| 2025-03-11 | $36.85 | $36.85 | 1,267,400 | — | — |
| 2025-03-10 | $35.51 | $35.51 | 1,304,300 | — | — |
| 2025-03-07 | $37.72 | $37.72 | 865,600 | — | — |
| 2025-03-06 | $37.10 | $37.10 | 961,000 | — | — |
| 2025-03-05 | $37.61 | $37.61 | 1,298,900 | — | — |
| 2025-03-04 | $36.62 | $36.62 | 1,389,300 | — | — |
| 2025-03-03 | $37.86 | $37.86 | 1,653,900 | — | — |
| 2025-02-28 | $38.65 | $38.65 | 1,614,700 | — | — |
| 2025-02-27 | $38.12 | $38.12 | 1,162,400 | — | — |
| 2025-02-26 | $40.00 | $40.00 | 1,613,200 | — | — |
| 2025-02-25 | $42.10 | $42.10 | 1,100,100 | — | — |
| 2025-02-24 | $43.53 | $43.53 | 648,000 | — | — |
| 2025-02-21 | $42.71 | $42.71 | 458,700 | — | — |
| 2025-02-20 | $43.90 | $43.90 | 536,300 | — | — |
| 2025-02-19 | $44.54 | $44.54 | 493,800 | — | — |
| 2025-02-18 | $44.30 | $44.30 | 594,500 | — | — |
| 2025-02-14 | $43.89 | $43.89 | 391,700 | — | — |
| 2025-02-13 | $43.71 | $43.71 | 429,700 | — | — |
| 2025-02-12 | $43.89 | $43.89 | 409,900 | — | — |
| 2025-02-11 | $43.96 | $43.96 | 565,900 | — | — |
| 2025-02-10 | $44.48 | $44.48 | 670,500 | — | — |
| 2025-02-07 | $44.00 | $44.00 | 725,000 | — | — |
| 2025-02-06 | $44.74 | $44.74 | 890,800 | — | — |
| 2025-02-05 | $47.11 | $47.11 | 528,700 | — | — |
| 2025-02-04 | $46.11 | $46.11 | 570,700 | — | — |
| 2025-02-03 | $45.27 | $45.27 | 498,900 | — | — |
| 2025-01-31 | $46.98 | $46.98 | 517,500 | — | — |
| 2025-01-30 | $47.51 | $47.51 | 595,500 | — | — |
| 2025-01-29 | $47.37 | $47.37 | 563,000 | — | — |
| 2025-01-28 | $47.71 | $47.71 | 455,000 | — | — |
| 2025-01-27 | $47.67 | $47.67 | 741,500 | — | — |
| 2025-01-24 | $47.79 | $47.79 | 744,400 | — | — |
| 2025-01-23 | $47.27 | $47.27 | 878,600 | — | — |
| 2025-01-22 | $47.02 | $47.02 | 441,200 | — | — |
| 2025-01-21 | $47.99 | $47.99 | 651,100 | — | — |
| 2025-01-17 | $46.63 | $46.63 | 541,600 | — | — |
| 2025-01-16 | $45.47 | $45.47 | 490,700 | — | — |
| 2025-01-15 | $45.72 | $45.72 | 731,100 | — | — |
| 2025-01-14 | $44.75 | $44.75 | 1,403,800 | — | — |
| 2025-01-13 | $45.35 | $45.35 | 10,728,800 | — | — |
| 2025-01-10 | $44.77 | $44.77 | 1,190,200 | — | — |
| 2025-01-08 | $45.78 | $45.78 | 1,186,600 | — | — |
| 2025-01-07 | $44.76 | $44.76 | 709,400 | — | — |
| 2025-01-06 | $44.55 | $44.55 | 925,000 | — | — |
| 2025-01-03 | $43.27 | $43.27 | 909,400 | — | — |
| 2025-01-02 | $44.30 | $44.30 | 597,400 | — | — |