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
- 2000-03-28 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 | $29.80 | $40.54 | 2,509,400 | — | — |
| 2025-12-30 | $29.85 | $40.61 | 3,147,700 | — | — |
| 2025-12-29 | $29.83 | $40.58 | 4,824,300 | — | — |
| 2025-12-26 | $30.05 | $40.88 | 2,141,100 | — | — |
| 2025-12-24 | $30.03 | $40.85 | 2,446,000 | — | — |
| 2025-12-23 | $30.15 | $41.02 | 4,885,100 | — | — |
| 2025-12-22 | $29.99 | $40.80 | 5,268,600 | — | — |
| 2025-12-19 | $29.92 | $40.70 | 12,074,100 | — | — |
| 2025-12-18 | $29.69 | $40.39 | 9,841,300 | — | — |
| 2025-12-17 | $29.64 | $40.32 | 6,875,100 | — | — |
| 2025-12-16 | $29.70 | $40.40 | 5,742,600 | — | — |
| 2025-12-15 | $30.23 | $41.12 | 4,434,500 | — | — |
| 2025-12-12 | $30.24 | $41.14 | 6,981,100 | — | — |
| 2025-12-11 | $30.20 | $41.08 | 6,700,400 | — | — |
| 2025-12-10 | $30.34 | $41.27 | 5,009,600 | — | — |
| 2025-12-09 | $30.37 | $41.32 | 4,462,100 | — | — |
| 2025-12-08 | $30.36 | $41.30 | 5,721,600 | — | — |
| 2025-12-05 | $30.69 | $41.75 | 3,752,600 | — | — |
| 2025-12-04 | $30.70 | $41.76 | 3,009,100 | — | — |
| 2025-12-03 | $30.71 | $41.78 | 4,482,800 | — | — |
| 2025-12-02 | $30.60 | $41.63 | 4,235,600 | — | — |
| 2025-12-01 | $30.58 | $41.60 | 6,338,800 | — | — |
| 2025-11-28 | $31.23 | $42.48 | 2,747,000 | — | — |
| 2025-11-26 | $31.01 | $42.19 | 3,759,300 | — | — |
| 2025-11-25 | $30.62 | $41.66 | 4,401,200 | — | — |
| 2025-11-24 | $30.56 | $41.57 | 3,950,900 | — | — |
| 2025-11-21 | $30.85 | $41.97 | 5,081,600 | — | — |
| 2025-11-20 | $31.02 | $42.20 | 3,098,600 | — | — |
| 2025-11-19 | $31.13 | $42.35 | 3,184,200 | — | — |
| 2025-11-18 | $31.23 | $42.48 | 4,917,700 | — | — |
| 2025-11-17 | $31.07 | $42.27 | 5,706,700 | — | — |
| 2025-11-14 | $31.15 | $42.38 | 3,716,300 | — | — |
| 2025-11-13 | $30.97 | $42.13 | 5,021,300 | — | — |
| 2025-11-12 | $30.54 | $41.55 | 3,002,000 | — | — |
| 2025-11-11 | $30.77 | $41.86 | 4,636,100 | — | — |
| 2025-11-10 | $30.35 | $41.29 | 4,233,900 | — | — |
| 2025-11-07 | $30.23 | $41.12 | 4,578,700 | — | — |
| 2025-11-06 | $29.87 | $40.63 | 7,524,300 | — | — |
| 2025-11-05 | $30.37 | $41.32 | 3,335,700 | — | — |
| 2025-11-04 | $30.41 | $41.37 | 4,336,800 | — | — |
| 2025-11-03 | $30.48 | $41.46 | 4,886,900 | — | — |
| 2025-10-31 | $30.30 | $41.22 | 7,037,600 | — | — |
| 2025-10-30 | $30.73 | $41.80 | 5,203,200 | — | — |
| 2025-10-29 | $31.02 | $42.20 | 3,202,000 | — | — |
| 2025-10-28 | $30.90 | $42.04 | 4,245,600 | — | — |
| 2025-10-27 | $31.13 | $42.35 | 3,957,200 | — | — |
| 2025-10-24 | $31.25 | $42.51 | 3,283,500 | — | — |
| 2025-10-23 | $31.14 | $42.36 | 4,155,200 | — | — |
| 2025-10-22 | $31.78 | $43.23 | 4,120,600 | — | — |
| 2025-10-21 | $31.24 | $42.50 | 3,706,100 | — | — |
| 2025-10-20 | $31.00 | $42.17 | 9,866,500 | — | — |
| 2025-10-17 | $32.94 | $44.81 | 10,225,900 | — | — |
| 2025-10-16 | $31.88 | $43.37 | 5,430,300 | — | — |
| 2025-10-15 | $31.92 | $43.42 | 3,995,400 | — | — |
| 2025-10-14 | $31.34 | $42.63 | 2,791,800 | — | — |
| 2025-10-13 | $31.15 | $42.38 | 3,872,500 | — | — |
| 2025-10-10 | $31.09 | $42.29 | 3,139,600 | — | — |
| 2025-10-09 | $30.86 | $41.98 | 5,614,200 | — | — |
| 2025-10-08 | $30.74 | $41.82 | 5,096,800 | — | — |
| 2025-10-07 | $31.02 | $42.20 | 4,020,100 | — | — |
| 2025-10-06 | $30.74 | $41.82 | 4,202,600 | — | — |
| 2025-10-03 | $30.76 | $41.85 | 3,572,300 | — | — |
| 2025-10-02 | $30.63 | $41.67 | 4,121,300 | — | — |
| 2025-10-01 | $30.54 | $41.55 | 5,529,900 | — | — |
| 2025-09-30 | $30.23 | $41.12 | 4,234,700 | — | — |
| 2025-09-29 | $30.31 | $41.23 | 3,102,300 | — | — |
| 2025-09-26 | $30.62 | $41.66 | 4,147,500 | — | — |
| 2025-09-25 | $30.69 | $41.75 | 4,585,500 | — | — |
| 2025-09-24 | $30.97 | $42.13 | 6,671,800 | — | — |
| 2025-09-23 | $31.35 | $42.65 | 3,379,400 | — | — |
| 2025-09-22 | $31.75 | $43.19 | 4,102,600 | — | — |
| 2025-09-19 | $31.97 | $43.49 | 6,163,400 | — | — |
| 2025-09-18 | $32.06 | $43.61 | 5,746,600 | — | — |
| 2025-09-17 | $32.60 | $44.35 | 7,465,900 | — | — |
| 2025-09-16 | $32.24 | $43.86 | 4,066,700 | — | — |
| 2025-09-15 | $32.01 | $43.55 | 3,235,400 | — | — |
| 2025-09-12 | $32.07 | $43.63 | 3,076,900 | — | — |
| 2025-09-11 | $31.98 | $43.51 | 5,065,800 | — | — |
| 2025-09-10 | $31.65 | $43.06 | 6,322,200 | — | — |
| 2025-09-09 | $31.80 | $43.26 | 4,173,000 | — | — |
| 2025-09-08 | $31.86 | $43.34 | 4,556,300 | — | — |
| 2025-09-05 | $31.67 | $43.08 | 5,205,000 | — | — |
| 2025-09-04 | $31.88 | $43.37 | 4,979,000 | — | — |
| 2025-09-03 | $31.70 | $43.12 | 3,326,700 | — | — |
| 2025-09-02 | $31.55 | $42.92 | 3,263,000 | — | — |
| 2025-08-29 | $31.74 | $43.18 | 5,591,300 | — | — |
| 2025-08-28 | $31.74 | $43.18 | 5,137,100 | — | — |
| 2025-08-27 | $31.96 | $43.48 | 3,487,000 | — | — |
| 2025-08-26 | $31.86 | $43.34 | 5,481,000 | — | — |
| 2025-08-25 | $32.33 | $43.98 | 3,181,500 | — | — |
| 2025-08-22 | $32.72 | $44.51 | 5,687,200 | — | — |
| 2025-08-21 | $33.33 | $45.34 | 3,968,300 | — | — |
| 2025-08-20 | $33.19 | $45.15 | 3,782,000 | — | — |
| 2025-08-19 | $32.88 | $44.73 | 6,904,400 | — | — |
| 2025-08-18 | $33.09 | $45.02 | 3,919,500 | — | — |
| 2025-08-15 | $32.88 | $44.73 | 2,616,800 | — | — |
| 2025-08-14 | $32.62 | $44.38 | 2,167,600 | — | — |
| 2025-08-13 | $32.66 | $44.43 | 2,782,700 | — | — |
| 2025-08-12 | $32.56 | $44.29 | 3,197,900 | — | — |
| 2025-08-11 | $32.70 | $44.14 | 1,433,100 | — | — |
| 2025-08-08 | $32.87 | $44.36 | 1,804,800 | — | — |
| 2025-08-07 | $32.84 | $44.32 | 1,782,500 | — | — |
| 2025-08-06 | $32.97 | $44.50 | 3,397,800 | — | — |
| 2025-08-05 | $32.83 | $44.31 | 3,621,900 | — | — |
| 2025-08-04 | $33.19 | $44.80 | 5,376,200 | — | — |
| 2025-08-01 | $33.64 | $45.40 | 2,381,600 | — | — |
| 2025-07-31 | $33.70 | $45.48 | 3,558,400 | — | — |
| 2025-07-30 | $33.30 | $44.94 | 4,866,800 | — | — |
| 2025-07-29 | $33.78 | $45.59 | 5,871,200 | — | — |
| 2025-07-28 | $33.84 | $45.67 | 7,413,000 | — | — |
| 2025-07-25 | $34.10 | $46.02 | 3,378,400 | — | — |
| 2025-07-24 | $34.25 | $46.23 | 4,240,100 | — | — |
| 2025-07-23 | $34.41 | $46.44 | 5,039,000 | — | — |
| 2025-07-22 | $34.09 | $46.01 | 4,012,200 | — | — |
| 2025-07-21 | $34.22 | $46.19 | 9,977,000 | — | — |
| 2025-07-18 | $33.21 | $44.82 | 5,592,900 | — | — |
| 2025-07-17 | $33.23 | $44.85 | 4,210,300 | — | — |
| 2025-07-16 | $33.27 | $44.90 | 2,823,500 | — | — |
| 2025-07-15 | $33.20 | $44.81 | 3,158,800 | — | — |
| 2025-07-14 | $33.20 | $44.81 | 4,217,300 | — | — |
| 2025-07-11 | $33.28 | $44.92 | 5,074,700 | — | — |
| 2025-07-10 | $33.42 | $45.11 | 4,717,300 | — | — |
| 2025-07-09 | $33.75 | $45.55 | 5,031,300 | — | — |
| 2025-07-08 | $33.60 | $45.35 | 4,821,200 | — | — |
| 2025-07-07 | $33.48 | $45.19 | 3,981,700 | — | — |
| 2025-07-03 | $33.76 | $45.57 | 2,387,600 | — | — |
| 2025-07-02 | $33.58 | $45.32 | 4,785,500 | — | — |
| 2025-07-01 | $33.62 | $45.38 | 3,931,100 | — | — |
| 2025-06-30 | $33.64 | $45.40 | 5,214,400 | — | — |
| 2025-06-27 | $33.87 | $45.71 | 7,230,700 | — | — |
| 2025-06-26 | $33.39 | $45.07 | 4,773,700 | — | — |
| 2025-06-25 | $32.89 | $44.39 | 3,345,400 | — | — |
| 2025-06-24 | $32.90 | $44.41 | 4,446,700 | — | — |
| 2025-06-23 | $32.73 | $44.18 | 4,013,200 | — | — |
| 2025-06-20 | $32.62 | $44.03 | 4,423,500 | — | — |
| 2025-06-18 | $32.70 | $44.14 | 4,274,400 | — | — |
| 2025-06-17 | $32.88 | $44.38 | 2,794,200 | — | — |
| 2025-06-16 | $33.26 | $44.89 | 2,737,800 | — | — |
| 2025-06-13 | $33.08 | $44.65 | 3,120,100 | — | — |
| 2025-06-12 | $33.50 | $45.21 | 2,178,700 | — | — |
| 2025-06-11 | $33.44 | $45.13 | 2,809,300 | — | — |
| 2025-06-10 | $33.42 | $45.11 | 4,070,500 | — | — |
| 2025-06-09 | $33.61 | $45.36 | 4,232,200 | — | — |
| 2025-06-06 | $34.18 | $46.13 | 2,673,700 | — | — |
| 2025-06-05 | $33.81 | $45.63 | 4,423,900 | — | — |
| 2025-06-04 | $33.40 | $45.08 | 3,748,700 | — | — |
| 2025-06-03 | $33.65 | $45.42 | 4,196,900 | — | — |
| 2025-06-02 | $34.22 | $46.19 | 3,980,100 | — | — |
| 2025-05-30 | $34.24 | $46.21 | 5,560,400 | — | — |
| 2025-05-29 | $34.29 | $46.28 | 3,473,700 | — | — |
| 2025-05-28 | $34.35 | $46.36 | 4,280,200 | — | — |
| 2025-05-27 | $34.31 | $46.31 | 6,664,200 | — | — |
| 2025-05-23 | $34.39 | $46.42 | 6,752,900 | — | — |
| 2025-05-22 | $33.78 | $45.59 | 3,821,200 | — | — |
| 2025-05-21 | $33.81 | $45.63 | 4,532,900 | — | — |
| 2025-05-20 | $34.00 | $45.89 | 5,408,200 | — | — |
| 2025-05-19 | $34.30 | $46.29 | 3,235,400 | — | — |
| 2025-05-16 | $33.99 | $45.88 | 3,735,400 | — | — |
| 2025-05-15 | $34.01 | $45.90 | 6,255,200 | — | — |
| 2025-05-14 | $33.36 | $45.03 | 4,181,800 | — | — |
| 2025-05-13 | $33.52 | $45.24 | 5,416,400 | — | — |
| 2025-05-12 | $33.58 | $45.32 | 12,566,900 | — | — |
| 2025-05-09 | $32.31 | $43.61 | 5,439,300 | — | — |
| 2025-05-08 | $32.33 | $43.64 | 11,632,800 | — | — |
| 2025-05-07 | $33.80 | $45.62 | 4,157,700 | — | — |
| 2025-05-06 | $33.84 | $45.67 | 3,105,400 | — | — |
| 2025-05-05 | $34.14 | $46.08 | 3,114,800 | — | — |
| 2025-05-02 | $34.18 | $46.13 | 4,178,100 | — | — |
| 2025-05-01 | $33.52 | $45.24 | 2,480,600 | — | — |
| 2025-04-30 | $33.56 | $45.30 | 5,599,200 | — | — |
| 2025-04-29 | $33.78 | $45.59 | 4,637,000 | — | — |
| 2025-04-28 | $33.52 | $45.24 | 3,564,000 | — | — |
| 2025-04-25 | $33.19 | $44.80 | 4,479,300 | — | — |
| 2025-04-24 | $33.21 | $44.82 | 5,266,200 | — | — |
| 2025-04-23 | $33.27 | $44.90 | 7,834,800 | — | — |
| 2025-04-22 | $34.08 | $46.00 | 8,889,500 | — | — |
| 2025-04-21 | $33.53 | $45.26 | 7,281,000 | — | — |
| 2025-04-17 | $33.22 | $44.84 | 7,598,600 | — | — |
| 2025-04-16 | $31.97 | $43.15 | 14,883,900 | — | — |
| 2025-04-15 | $31.86 | $43.00 | 5,807,300 | — | — |
| 2025-04-14 | $31.28 | $42.22 | 7,272,800 | — | — |
| 2025-04-11 | $31.34 | $42.30 | 4,620,900 | — | — |
| 2025-04-10 | $30.80 | $41.57 | 5,902,200 | — | — |
| 2025-04-09 | $31.25 | $42.18 | 7,622,300 | — | — |
| 2025-04-08 | $30.16 | $40.71 | 7,161,100 | — | — |
| 2025-04-07 | $30.29 | $40.88 | 8,398,600 | — | — |
| 2025-04-04 | $30.29 | $40.88 | 6,941,100 | — | — |
| 2025-04-03 | $31.26 | $42.19 | 4,266,500 | — | — |
| 2025-04-02 | $31.44 | $42.43 | 2,430,400 | — | — |
| 2025-04-01 | $31.13 | $42.02 | 3,842,000 | — | — |
| 2025-03-31 | $31.52 | $42.54 | 3,200,300 | — | — |
| 2025-03-28 | $31.38 | $42.35 | 2,653,000 | — | — |
| 2025-03-27 | $31.31 | $42.26 | 4,650,300 | — | — |
| 2025-03-26 | $31.40 | $42.38 | 3,055,900 | — | — |
| 2025-03-25 | $31.51 | $42.53 | 3,867,800 | — | — |
| 2025-03-24 | $31.67 | $42.74 | 7,527,900 | — | — |
| 2025-03-21 | $31.28 | $42.22 | 6,305,700 | — | — |
| 2025-03-20 | $30.64 | $41.35 | 5,069,900 | — | — |
| 2025-03-19 | $30.62 | $41.33 | 5,746,700 | — | — |
| 2025-03-18 | $30.57 | $41.26 | 7,502,000 | — | — |
| 2025-03-17 | $29.84 | $40.27 | 8,138,200 | — | — |
| 2025-03-14 | $29.29 | $39.53 | 5,484,600 | — | — |
| 2025-03-13 | $28.95 | $39.07 | 6,927,900 | — | — |
| 2025-03-12 | $28.79 | $38.86 | 5,897,900 | — | — |
| 2025-03-11 | $28.52 | $38.49 | 5,317,000 | — | — |
| 2025-03-10 | $28.09 | $37.91 | 11,040,600 | — | — |
| 2025-03-07 | $27.85 | $37.59 | 3,746,900 | — | — |
| 2025-03-06 | $27.92 | $37.68 | 3,473,900 | — | — |
| 2025-03-05 | $28.11 | $37.94 | 5,066,500 | — | — |
| 2025-03-04 | $27.60 | $37.25 | 4,607,200 | — | — |
| 2025-03-03 | $27.89 | $37.64 | 5,530,300 | — | — |
| 2025-02-28 | $27.88 | $37.63 | 4,996,200 | — | — |
| 2025-02-27 | $27.90 | $37.66 | 2,969,600 | — | — |
| 2025-02-26 | $28.07 | $37.89 | 2,677,700 | — | — |
| 2025-02-25 | $28.19 | $38.05 | 5,363,800 | — | — |
| 2025-02-24 | $28.23 | $38.10 | 5,541,800 | — | — |
| 2025-02-21 | $28.16 | $38.01 | 3,166,900 | — | — |
| 2025-02-20 | $28.60 | $38.60 | 3,453,100 | — | — |
| 2025-02-19 | $28.89 | $38.99 | 4,427,500 | — | — |
| 2025-02-18 | $28.27 | $38.16 | 8,109,900 | — | — |
| 2025-02-14 | $29.16 | $39.36 | 3,987,400 | — | — |
| 2025-02-13 | $29.15 | $39.34 | 5,340,000 | — | — |
| 2025-02-12 | $28.85 | $38.94 | 3,242,000 | — | — |
| 2025-02-11 | $29.02 | $39.17 | 4,132,700 | — | — |
| 2025-02-10 | $28.53 | $38.51 | 4,100,000 | — | — |
| 2025-02-07 | $28.43 | $38.37 | 4,156,200 | — | — |
| 2025-02-06 | $29.06 | $39.22 | 3,005,700 | — | — |
| 2025-02-05 | $29.18 | $39.38 | 5,081,600 | — | — |
| 2025-02-04 | $29.18 | $39.38 | 2,601,000 | — | — |
| 2025-02-03 | $28.81 | $38.88 | 2,601,300 | — | — |
| 2025-01-31 | $28.67 | $38.70 | 3,464,400 | — | — |
| 2025-01-30 | $28.84 | $38.93 | 2,697,800 | — | — |
| 2025-01-29 | $28.65 | $38.67 | 3,529,200 | — | — |
| 2025-01-28 | $28.86 | $38.95 | 3,961,900 | — | — |
| 2025-01-27 | $28.34 | $38.25 | 5,937,700 | — | — |
| 2025-01-24 | $27.96 | $37.74 | 4,634,900 | — | — |
| 2025-01-23 | $27.62 | $37.28 | 4,281,600 | — | — |
| 2025-01-22 | $27.55 | $37.18 | 9,355,300 | — | — |
| 2025-01-21 | $27.62 | $37.28 | 5,890,800 | — | — |
| 2025-01-17 | $28.17 | $38.02 | 3,820,200 | — | — |
| 2025-01-16 | $28.80 | $38.87 | 2,884,800 | — | — |
| 2025-01-15 | $28.68 | $38.71 | 2,671,400 | — | — |
| 2025-01-14 | $28.44 | $38.39 | 3,507,500 | — | — |
| 2025-01-13 | $28.31 | $38.21 | 2,598,100 | — | — |
| 2025-01-10 | $28.52 | $38.49 | 4,355,000 | — | — |
| 2025-01-08 | $29.23 | $39.45 | 1,825,900 | — | — |
| 2025-01-07 | $29.66 | $40.03 | 2,037,300 | — | — |
| 2025-01-06 | $29.56 | $39.90 | 5,660,200 | — | — |
| 2025-01-03 | $29.40 | $39.68 | 1,802,100 | — | — |
| 2025-01-02 | $29.81 | $40.23 | 2,294,400 | — | — |