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
- 2010-03-24 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 | $34.60 | $64.53 | 671,800 | — | — |
| 2025-12-30 | $35.15 | $65.56 | 912,500 | — | — |
| 2025-12-29 | $35.77 | $66.71 | 820,500 | — | — |
| 2025-12-26 | $35.93 | $67.01 | 928,600 | — | — |
| 2025-12-24 | $35.86 | $66.88 | 429,900 | — | — |
| 2025-12-23 | $35.90 | $66.96 | 1,284,700 | — | — |
| 2025-12-22 | $36.07 | $67.27 | 866,300 | — | — |
| 2025-12-19 | $35.76 | $66.70 | 1,941,600 | — | — |
| 2025-12-18 | $35.59 | $66.38 | 1,346,000 | — | — |
| 2025-12-17 | $35.54 | $66.29 | 1,008,000 | — | — |
| 2025-12-16 | $35.57 | $66.34 | 1,358,700 | — | — |
| 2025-12-15 | $35.64 | $66.47 | 956,500 | — | — |
| 2025-12-12 | $35.40 | $66.02 | 1,081,400 | — | — |
| 2025-12-11 | $35.47 | $66.16 | 1,714,400 | — | — |
| 2025-12-10 | $35.63 | $66.45 | 1,562,900 | — | — |
| 2025-12-09 | $34.20 | $63.79 | 1,259,200 | — | — |
| 2025-12-08 | $33.87 | $63.17 | 1,391,700 | — | — |
| 2025-12-05 | $34.11 | $63.62 | 1,208,500 | — | — |
| 2025-12-04 | $33.67 | $62.80 | 1,030,800 | — | — |
| 2025-12-03 | $33.33 | $62.16 | 1,148,300 | — | — |
| 2025-12-02 | $32.78 | $61.14 | 1,757,000 | — | — |
| 2025-12-01 | $33.03 | $61.60 | 16,609,500 | — | — |
| 2025-11-28 | $32.84 | $61.25 | 1,474,300 | — | — |
| 2025-11-26 | $32.80 | $61.18 | 2,332,100 | — | — |
| 2025-11-25 | $33.13 | $61.79 | 4,855,000 | — | — |
| 2025-11-24 | $31.72 | $59.16 | 779,200 | — | — |
| 2025-11-21 | $31.42 | $58.60 | 976,700 | — | — |
| 2025-11-20 | $30.60 | $57.07 | 943,200 | — | — |
| 2025-11-19 | $30.73 | $57.31 | 621,700 | — | — |
| 2025-11-18 | $29.98 | $55.92 | 686,300 | — | — |
| 2025-11-17 | $29.68 | $55.36 | 631,200 | — | — |
| 2025-11-14 | $31.33 | $58.43 | 859,000 | — | — |
| 2025-11-13 | $31.42 | $58.60 | 1,069,300 | — | — |
| 2025-11-12 | $32.45 | $60.52 | 670,600 | — | — |
| 2025-11-11 | $32.42 | $60.47 | 891,200 | — | — |
| 2025-11-10 | $31.99 | $59.66 | 633,300 | — | — |
| 2025-11-07 | $32.49 | $59.72 | 852,700 | — | — |
| 2025-11-06 | $31.79 | $58.43 | 681,100 | — | — |
| 2025-11-05 | $32.20 | $59.19 | 778,600 | — | — |
| 2025-11-04 | $31.69 | $58.25 | 723,700 | — | — |
| 2025-11-03 | $31.76 | $58.38 | 918,100 | — | — |
| 2025-10-31 | $31.25 | $57.44 | 802,500 | — | — |
| 2025-10-30 | $31.48 | $57.86 | 1,279,000 | — | — |
| 2025-10-29 | $32.11 | $59.02 | 921,000 | — | — |
| 2025-10-28 | $32.26 | $59.30 | 826,900 | — | — |
| 2025-10-27 | $32.17 | $59.13 | 1,208,200 | — | — |
| 2025-10-24 | $31.63 | $58.14 | 739,100 | — | — |
| 2025-10-23 | $31.24 | $57.42 | 784,700 | — | — |
| 2025-10-22 | $31.34 | $57.61 | 759,600 | — | — |
| 2025-10-21 | $31.21 | $57.37 | 571,400 | — | — |
| 2025-10-20 | $31.12 | $57.20 | 1,155,400 | — | — |
| 2025-10-17 | $29.90 | $54.96 | 878,800 | — | — |
| 2025-10-16 | $29.31 | $53.88 | 1,644,100 | — | — |
| 2025-10-15 | $31.53 | $57.96 | 777,200 | — | — |
| 2025-10-14 | $32.30 | $59.37 | 863,600 | — | — |
| 2025-10-13 | $31.21 | $57.37 | 680,000 | — | — |
| 2025-10-10 | $30.36 | $55.81 | 990,300 | — | — |
| 2025-10-09 | $31.35 | $57.63 | 706,400 | — | — |
| 2025-10-08 | $31.72 | $58.31 | 521,400 | — | — |
| 2025-10-07 | $31.84 | $58.53 | 739,400 | — | — |
| 2025-10-06 | $32.00 | $58.82 | 1,032,100 | — | — |
| 2025-10-03 | $31.89 | $58.62 | 554,400 | — | — |
| 2025-10-02 | $31.69 | $58.25 | 810,800 | — | — |
| 2025-10-01 | $31.75 | $58.36 | 793,700 | — | — |
| 2025-09-30 | $31.87 | $58.58 | 959,400 | — | — |
| 2025-09-29 | $32.13 | $59.06 | 769,300 | — | — |
| 2025-09-26 | $32.55 | $59.83 | 1,064,700 | — | — |
| 2025-09-25 | $32.69 | $60.09 | 738,300 | — | — |
| 2025-09-24 | $33.06 | $60.77 | 1,059,100 | — | — |
| 2025-09-23 | $33.25 | $61.12 | 1,699,500 | — | — |
| 2025-09-22 | $32.73 | $60.16 | 549,500 | — | — |
| 2025-09-19 | $33.45 | $61.49 | 2,186,200 | — | — |
| 2025-09-18 | $33.84 | $62.20 | 1,782,900 | — | — |
| 2025-09-17 | $32.44 | $59.63 | 873,700 | — | — |
| 2025-09-16 | $32.06 | $58.93 | 797,100 | — | — |
| 2025-09-15 | $32.42 | $59.59 | 627,800 | — | — |
| 2025-09-12 | $32.68 | $60.07 | 743,000 | — | — |
| 2025-09-11 | $32.48 | $59.70 | 732,000 | — | — |
| 2025-09-10 | $32.12 | $59.04 | 1,050,900 | — | — |
| 2025-09-09 | $32.49 | $59.72 | 2,800,300 | — | — |
| 2025-09-08 | $32.86 | $60.40 | 480,000 | — | — |
| 2025-09-05 | $32.55 | $59.83 | 432,300 | — | — |
| 2025-09-04 | $32.83 | $60.35 | 533,300 | — | — |
| 2025-09-03 | $32.48 | $59.70 | 710,400 | — | — |
| 2025-09-02 | $32.56 | $59.85 | 960,100 | — | — |
| 2025-08-29 | $32.72 | $60.14 | 1,065,300 | — | — |
| 2025-08-28 | $32.05 | $58.91 | 562,900 | — | — |
| 2025-08-27 | $32.20 | $59.19 | 554,200 | — | — |
| 2025-08-26 | $31.93 | $58.69 | 689,400 | — | — |
| 2025-08-25 | $31.83 | $58.51 | 690,500 | — | — |
| 2025-08-22 | $31.99 | $58.80 | 1,031,200 | — | — |
| 2025-08-21 | $30.03 | $55.20 | 411,600 | — | — |
| 2025-08-20 | $30.22 | $55.55 | 533,600 | — | — |
| 2025-08-19 | $30.16 | $55.44 | 486,600 | — | — |
| 2025-08-18 | $30.33 | $55.75 | 418,600 | — | — |
| 2025-08-15 | $30.04 | $55.22 | 941,900 | — | — |
| 2025-08-14 | $30.61 | $56.26 | 514,700 | — | — |
| 2025-08-13 | $30.59 | $56.23 | 751,300 | — | — |
| 2025-08-12 | $30.05 | $55.24 | 903,700 | — | — |
| 2025-08-11 | $28.84 | $53.01 | 664,800 | — | — |
| 2025-08-08 | $29.24 | $52.88 | 840,400 | — | — |
| 2025-08-07 | $28.80 | $52.09 | 887,200 | — | — |
| 2025-08-06 | $29.17 | $52.76 | 1,005,300 | — | — |
| 2025-08-05 | $29.71 | $53.73 | 1,330,800 | — | — |
| 2025-08-04 | $29.28 | $52.96 | 1,093,000 | — | — |
| 2025-08-01 | $28.41 | $51.38 | 1,214,200 | — | — |
| 2025-07-31 | $28.79 | $52.07 | 1,248,500 | — | — |
| 2025-07-30 | $28.60 | $51.73 | 1,938,800 | — | — |
| 2025-07-29 | $29.38 | $53.14 | 1,021,800 | — | — |
| 2025-07-28 | $29.65 | $53.62 | 599,900 | — | — |
| 2025-07-25 | $29.73 | $53.77 | 734,400 | — | — |
| 2025-07-24 | $29.53 | $53.41 | 623,200 | — | — |
| 2025-07-23 | $30.47 | $55.11 | 715,000 | — | — |
| 2025-07-22 | $30.50 | $55.16 | 643,900 | — | — |
| 2025-07-21 | $30.53 | $55.22 | 451,000 | — | — |
| 2025-07-18 | $30.76 | $55.63 | 524,000 | — | — |
| 2025-07-17 | $30.77 | $55.65 | 502,700 | — | — |
| 2025-07-16 | $30.14 | $54.51 | 594,400 | — | — |
| 2025-07-15 | $29.99 | $54.24 | 620,900 | — | — |
| 2025-07-14 | $31.30 | $56.61 | 539,100 | — | — |
| 2025-07-11 | $31.04 | $56.14 | 594,200 | — | — |
| 2025-07-10 | $31.38 | $56.75 | 753,600 | — | — |
| 2025-07-09 | $31.18 | $56.39 | 698,800 | — | — |
| 2025-07-08 | $30.95 | $55.98 | 896,400 | — | — |
| 2025-07-07 | $30.71 | $55.54 | 796,200 | — | — |
| 2025-07-03 | $31.12 | $56.28 | 559,800 | — | — |
| 2025-07-02 | $30.59 | $55.32 | 989,600 | — | — |
| 2025-07-01 | $30.01 | $54.28 | 1,118,200 | — | — |
| 2025-06-30 | $28.82 | $52.12 | 1,328,300 | — | — |
| 2025-06-27 | $28.48 | $51.51 | 3,435,400 | — | — |
| 2025-06-26 | $29.01 | $52.47 | 1,054,400 | — | — |
| 2025-06-25 | $28.15 | $50.91 | 921,700 | — | — |
| 2025-06-24 | $27.90 | $50.46 | 1,564,900 | — | — |
| 2025-06-23 | $27.45 | $49.65 | 1,078,700 | — | — |
| 2025-06-20 | $26.37 | $47.69 | 1,467,700 | — | — |
| 2025-06-18 | $26.21 | $47.40 | 1,020,600 | — | — |
| 2025-06-17 | $25.97 | $46.97 | 1,009,600 | — | — |
| 2025-06-16 | $26.48 | $47.89 | 629,900 | — | — |
| 2025-06-13 | $26.68 | $48.25 | 670,700 | — | — |
| 2025-06-12 | $27.45 | $49.65 | 654,500 | — | — |
| 2025-06-11 | $27.75 | $50.19 | 1,227,400 | — | — |
| 2025-06-10 | $28.15 | $50.91 | 676,400 | — | — |
| 2025-06-09 | $27.86 | $50.39 | 808,700 | — | — |
| 2025-06-06 | $27.89 | $50.44 | 749,200 | — | — |
| 2025-06-05 | $27.20 | $49.19 | 747,000 | — | — |
| 2025-06-04 | $27.24 | $49.27 | 1,068,500 | — | — |
| 2025-06-03 | $27.17 | $49.14 | 1,030,100 | — | — |
| 2025-06-02 | $26.75 | $48.38 | 1,093,700 | — | — |
| 2025-05-30 | $27.15 | $49.10 | 1,549,600 | — | — |
| 2025-05-29 | $27.21 | $49.21 | 1,368,200 | — | — |
| 2025-05-28 | $26.79 | $48.45 | 1,032,200 | — | — |
| 2025-05-27 | $27.24 | $49.27 | 633,700 | — | — |
| 2025-05-23 | $26.61 | $48.13 | 1,025,000 | — | — |
| 2025-05-22 | $26.47 | $47.87 | 688,400 | — | — |
| 2025-05-21 | $26.43 | $47.80 | 557,600 | — | — |
| 2025-05-20 | $27.48 | $49.70 | 497,600 | — | — |
| 2025-05-19 | $27.51 | $49.75 | 488,100 | — | — |
| 2025-05-16 | $27.61 | $49.93 | 907,300 | — | — |
| 2025-05-15 | $27.69 | $50.08 | 700,000 | — | — |
| 2025-05-14 | $27.83 | $50.33 | 960,500 | — | — |
| 2025-05-13 | $28.21 | $51.02 | 616,000 | — | — |
| 2025-05-12 | $28.31 | $51.20 | 1,388,900 | — | — |
| 2025-05-09 | $26.97 | $47.93 | 873,100 | — | — |
| 2025-05-08 | $27.23 | $48.39 | 902,100 | — | — |
| 2025-05-07 | $26.35 | $46.83 | 598,900 | — | — |
| 2025-05-06 | $26.55 | $47.18 | 639,700 | — | — |
| 2025-05-05 | $26.72 | $47.48 | 1,516,900 | — | — |
| 2025-05-02 | $27.05 | $48.07 | 1,126,800 | — | — |
| 2025-05-01 | $26.65 | $47.36 | 1,139,300 | — | — |
| 2025-04-30 | $26.20 | $46.56 | 2,812,400 | — | — |
| 2025-04-29 | $27.79 | $49.38 | 1,234,100 | — | — |
| 2025-04-28 | $28.08 | $49.90 | 698,200 | — | — |
| 2025-04-25 | $28.00 | $49.76 | 475,400 | — | — |
| 2025-04-24 | $28.31 | $50.31 | 919,800 | — | — |
| 2025-04-23 | $27.71 | $49.24 | 866,400 | — | — |
| 2025-04-22 | $26.82 | $47.66 | 478,400 | — | — |
| 2025-04-21 | $25.99 | $46.19 | 525,800 | — | — |
| 2025-04-17 | $25.99 | $46.19 | 690,100 | — | — |
| 2025-04-16 | $26.00 | $46.20 | 689,700 | — | — |
| 2025-04-15 | $25.79 | $45.83 | 1,486,400 | — | — |
| 2025-04-14 | $24.75 | $43.98 | 943,200 | — | — |
| 2025-04-11 | $24.33 | $43.24 | 854,300 | — | — |
| 2025-04-10 | $24.52 | $43.57 | 1,308,900 | — | — |
| 2025-04-09 | $26.01 | $46.22 | 2,352,700 | — | — |
| 2025-04-08 | $23.86 | $42.40 | 1,123,400 | — | — |
| 2025-04-07 | $24.50 | $43.54 | 1,057,900 | — | — |
| 2025-04-04 | $24.72 | $43.93 | 1,710,400 | — | — |
| 2025-04-03 | $25.64 | $45.56 | 1,176,000 | — | — |
| 2025-04-02 | $28.72 | $51.04 | 707,900 | — | — |
| 2025-04-01 | $28.38 | $50.43 | 653,200 | — | — |
| 2025-03-31 | $28.65 | $50.91 | 499,300 | — | — |
| 2025-03-28 | $28.59 | $50.81 | 360,800 | — | — |
| 2025-03-27 | $29.10 | $51.71 | 578,300 | — | — |
| 2025-03-26 | $29.25 | $51.98 | 354,500 | — | — |
| 2025-03-25 | $29.30 | $52.07 | 425,000 | — | — |
| 2025-03-24 | $29.41 | $52.26 | 598,300 | — | — |
| 2025-03-21 | $28.70 | $51.00 | 2,539,200 | — | — |
| 2025-03-20 | $28.63 | $50.88 | 551,300 | — | — |
| 2025-03-19 | $29.13 | $51.77 | 836,500 | — | — |
| 2025-03-18 | $28.84 | $51.25 | 478,700 | — | — |
| 2025-03-17 | $29.14 | $51.78 | 729,300 | — | — |
| 2025-03-14 | $28.85 | $51.27 | 645,500 | — | — |
| 2025-03-13 | $28.09 | $49.92 | 553,700 | — | — |
| 2025-03-12 | $28.27 | $50.24 | 854,400 | — | — |
| 2025-03-11 | $27.77 | $49.35 | 1,037,000 | — | — |
| 2025-03-10 | $27.81 | $49.42 | 742,100 | — | — |
| 2025-03-07 | $28.94 | $51.43 | 643,000 | — | — |
| 2025-03-06 | $28.90 | $51.36 | 658,500 | — | — |
| 2025-03-05 | $28.87 | $51.30 | 569,700 | — | — |
| 2025-03-04 | $29.06 | $51.64 | 661,800 | — | — |
| 2025-03-03 | $30.60 | $54.38 | 766,000 | — | — |
| 2025-02-28 | $30.70 | $54.56 | 689,200 | — | — |
| 2025-02-27 | $30.55 | $54.29 | 361,100 | — | — |
| 2025-02-26 | $30.34 | $53.92 | 515,800 | — | — |
| 2025-02-25 | $30.47 | $54.15 | 766,900 | — | — |
| 2025-02-24 | $30.75 | $54.64 | 581,700 | — | — |
| 2025-02-21 | $31.09 | $55.25 | 462,400 | — | — |
| 2025-02-20 | $32.17 | $57.17 | 324,400 | — | — |
| 2025-02-19 | $32.69 | $58.09 | 293,600 | — | — |
| 2025-02-18 | $32.75 | $58.20 | 512,400 | — | — |
| 2025-02-14 | $32.69 | $58.09 | 762,900 | — | — |
| 2025-02-13 | $32.65 | $58.02 | 421,000 | — | — |
| 2025-02-12 | $32.04 | $56.94 | 572,700 | — | — |
| 2025-02-11 | $32.89 | $58.45 | 343,800 | — | — |
| 2025-02-10 | $32.20 | $57.22 | 530,600 | — | — |
| 2025-02-07 | $32.86 | $57.56 | 505,100 | — | — |
| 2025-02-06 | $33.23 | $58.21 | 455,500 | — | — |
| 2025-02-05 | $33.03 | $57.86 | 408,800 | — | — |
| 2025-02-04 | $32.44 | $56.82 | 657,900 | — | — |
| 2025-02-03 | $31.75 | $55.61 | 994,800 | — | — |
| 2025-01-31 | $32.95 | $57.72 | 617,900 | — | — |
| 2025-01-30 | $33.50 | $58.68 | 796,300 | — | — |
| 2025-01-29 | $32.86 | $57.56 | 537,600 | — | — |
| 2025-01-28 | $33.24 | $58.22 | 443,800 | — | — |
| 2025-01-27 | $33.30 | $58.33 | 563,000 | — | — |
| 2025-01-24 | $32.59 | $57.09 | 472,000 | — | — |
| 2025-01-23 | $32.62 | $57.14 | 432,100 | — | — |
| 2025-01-22 | $32.37 | $56.70 | 610,500 | — | — |
| 2025-01-21 | $32.76 | $57.38 | 529,500 | — | — |
| 2025-01-17 | $32.54 | $57.00 | 336,200 | — | — |
| 2025-01-16 | $32.53 | $56.98 | 482,400 | — | — |
| 2025-01-15 | $32.39 | $56.74 | 608,400 | — | — |
| 2025-01-14 | $31.77 | $55.65 | 885,400 | — | — |
| 2025-01-13 | $30.27 | $53.02 | 898,700 | — | — |
| 2025-01-10 | $30.53 | $53.48 | 815,900 | — | — |
| 2025-01-08 | $31.84 | $55.77 | 453,700 | — | — |
| 2025-01-07 | $31.71 | $55.54 | 1,176,100 | — | — |
| 2025-01-06 | $32.19 | $56.39 | 711,400 | — | — |
| 2025-01-03 | $32.23 | $56.46 | 450,700 | — | — |
| 2025-01-02 | $31.96 | $55.98 | 476,200 | — | — |