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
- 2003-10-06 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 | $30.20 | $33.64 | 1,946,300 | — | — |
| 2025-12-30 | $30.81 | $34.32 | 2,297,300 | — | — |
| 2025-12-29 | $30.55 | $34.03 | 2,687,400 | — | — |
| 2025-12-26 | $30.61 | $34.10 | 1,627,400 | — | — |
| 2025-12-24 | $30.26 | $33.71 | 3,352,200 | — | — |
| 2025-12-23 | $29.99 | $33.41 | 3,317,900 | — | — |
| 2025-12-22 | $30.23 | $33.67 | 4,553,300 | — | — |
| 2025-12-19 | $29.74 | $33.13 | 61,632,800 | — | — |
| 2025-12-18 | $29.70 | $33.08 | 4,750,900 | — | — |
| 2025-12-17 | $30.15 | $33.58 | 4,052,500 | — | — |
| 2025-12-16 | $29.92 | $33.33 | 2,873,600 | — | — |
| 2025-12-15 | $30.52 | $34.00 | 3,788,900 | — | — |
| 2025-12-12 | $30.99 | $34.52 | 3,884,300 | — | — |
| 2025-12-11 | $31.04 | $34.58 | 3,899,900 | — | — |
| 2025-12-10 | $30.20 | $33.64 | 4,092,000 | — | — |
| 2025-12-09 | $28.17 | $31.38 | 4,977,100 | — | — |
| 2025-12-08 | $28.87 | $32.16 | 4,976,700 | — | — |
| 2025-12-05 | $29.45 | $32.81 | 2,617,600 | — | — |
| 2025-12-04 | $28.87 | $32.16 | 3,026,100 | — | — |
| 2025-12-03 | $29.34 | $32.68 | 2,758,600 | — | — |
| 2025-12-02 | $29.18 | $32.50 | 2,899,200 | — | — |
| 2025-12-01 | $29.47 | $32.83 | 2,082,300 | — | — |
| 2025-11-28 | $29.69 | $33.07 | 1,334,500 | — | — |
| 2025-11-26 | $29.58 | $32.95 | 2,397,300 | — | — |
| 2025-11-25 | $29.75 | $33.14 | 2,617,900 | — | — |
| 2025-11-24 | $29.15 | $32.47 | 3,668,900 | — | — |
| 2025-11-21 | $29.56 | $32.93 | 2,588,800 | — | — |
| 2025-11-20 | $28.76 | $32.04 | 2,574,600 | — | — |
| 2025-11-19 | $29.60 | $32.64 | 2,585,200 | — | — |
| 2025-11-18 | $29.97 | $33.05 | 3,143,900 | — | — |
| 2025-11-17 | $29.89 | $32.96 | 2,104,900 | — | — |
| 2025-11-14 | $30.55 | $33.69 | 2,377,400 | — | — |
| 2025-11-13 | $31.35 | $34.57 | 4,048,300 | — | — |
| 2025-11-12 | $31.06 | $34.25 | 3,783,400 | — | — |
| 2025-11-11 | $31.04 | $34.23 | 2,747,300 | — | — |
| 2025-11-10 | $30.96 | $34.14 | 4,021,000 | — | — |
| 2025-11-07 | $30.37 | $33.49 | 2,575,300 | — | — |
| 2025-11-06 | $30.02 | $33.10 | 2,418,900 | — | — |
| 2025-11-05 | $30.84 | $34.01 | 2,319,700 | — | — |
| 2025-11-04 | $30.40 | $33.52 | 2,694,200 | — | — |
| 2025-11-03 | $30.43 | $33.55 | 3,764,000 | — | — |
| 2025-10-31 | $31.96 | $35.24 | 6,896,400 | — | — |
| 2025-10-30 | $31.16 | $34.36 | 5,715,000 | — | — |
| 2025-10-29 | $30.04 | $33.12 | 4,170,600 | — | — |
| 2025-10-28 | $30.96 | $34.14 | 3,753,000 | — | — |
| 2025-10-27 | $31.48 | $34.71 | 3,110,700 | — | — |
| 2025-10-24 | $30.79 | $33.95 | 2,433,100 | — | — |
| 2025-10-23 | $30.62 | $33.76 | 2,198,200 | — | — |
| 2025-10-22 | $30.35 | $33.46 | 2,044,600 | — | — |
| 2025-10-21 | $30.58 | $33.72 | 1,963,900 | — | — |
| 2025-10-20 | $30.11 | $33.20 | 2,838,300 | — | — |
| 2025-10-17 | $30.04 | $33.12 | 1,783,700 | — | — |
| 2025-10-16 | $29.82 | $32.88 | 2,531,000 | — | — |
| 2025-10-15 | $29.75 | $32.80 | 1,659,300 | — | — |
| 2025-10-14 | $29.83 | $32.89 | 1,956,900 | — | — |
| 2025-10-13 | $29.15 | $32.14 | 2,182,300 | — | — |
| 2025-10-10 | $28.68 | $31.62 | 2,260,200 | — | — |
| 2025-10-09 | $29.31 | $32.32 | 3,302,500 | — | — |
| 2025-10-08 | $29.70 | $32.75 | 1,449,900 | — | — |
| 2025-10-07 | $29.97 | $33.05 | 2,268,400 | — | — |
| 2025-10-06 | $30.72 | $33.87 | 2,086,400 | — | — |
| 2025-10-03 | $31.36 | $34.58 | 2,060,800 | — | — |
| 2025-10-02 | $31.31 | $34.52 | 2,281,100 | — | — |
| 2025-10-01 | $31.13 | $34.33 | 2,524,800 | — | — |
| 2025-09-30 | $30.54 | $33.67 | 3,393,000 | — | — |
| 2025-09-29 | $30.42 | $33.54 | 2,894,600 | — | — |
| 2025-09-26 | $30.30 | $33.41 | 2,401,700 | — | — |
| 2025-09-25 | $29.98 | $33.06 | 2,329,400 | — | — |
| 2025-09-24 | $30.39 | $33.51 | 2,153,500 | — | — |
| 2025-09-23 | $30.39 | $33.51 | 2,234,500 | — | — |
| 2025-09-22 | $30.32 | $33.43 | 2,335,200 | — | — |
| 2025-09-19 | $30.68 | $33.83 | 6,662,500 | — | — |
| 2025-09-18 | $31.13 | $34.33 | 2,247,200 | — | — |
| 2025-09-17 | $31.11 | $34.30 | 2,442,400 | — | — |
| 2025-09-16 | $31.52 | $34.76 | 2,581,800 | — | — |
| 2025-09-15 | $31.55 | $34.79 | 2,776,500 | — | — |
| 2025-09-12 | $32.30 | $35.62 | 1,721,700 | — | — |
| 2025-09-11 | $32.92 | $36.30 | 2,359,200 | — | — |
| 2025-09-10 | $32.09 | $35.38 | 2,513,600 | — | — |
| 2025-09-09 | $32.31 | $35.63 | 4,801,300 | — | — |
| 2025-09-08 | $32.61 | $35.96 | 2,567,100 | — | — |
| 2025-09-05 | $32.38 | $35.70 | 1,764,200 | — | — |
| 2025-09-04 | $32.30 | $35.62 | 2,662,200 | — | — |
| 2025-09-03 | $31.98 | $35.26 | 3,473,300 | — | — |
| 2025-09-02 | $31.96 | $35.24 | 4,898,600 | — | — |
| 2025-08-29 | $32.62 | $35.97 | 3,308,000 | — | — |
| 2025-08-28 | $32.25 | $35.56 | 3,251,900 | — | — |
| 2025-08-27 | $32.08 | $35.37 | 4,718,400 | — | — |
| 2025-08-26 | $31.47 | $34.70 | 26,555,500 | — | — |
| 2025-08-25 | $31.70 | $34.95 | 2,696,300 | — | — |
| 2025-08-22 | $31.84 | $35.11 | 2,271,000 | — | — |
| 2025-08-21 | $30.59 | $33.73 | 2,252,000 | — | — |
| 2025-08-20 | $30.62 | $33.76 | 2,956,900 | — | — |
| 2025-08-19 | $31.26 | $34.47 | 3,053,200 | — | — |
| 2025-08-18 | $30.84 | $34.01 | 3,039,900 | — | — |
| 2025-08-15 | $30.97 | $34.15 | 2,746,300 | — | — |
| 2025-08-14 | $31.56 | $34.80 | 3,282,400 | — | — |
| 2025-08-13 | $31.71 | $34.63 | 4,304,800 | — | — |
| 2025-08-12 | $30.12 | $32.90 | 2,335,300 | — | — |
| 2025-08-11 | $29.24 | $31.94 | 3,666,300 | — | — |
| 2025-08-08 | $29.46 | $32.18 | 4,160,300 | — | — |
| 2025-08-07 | $29.75 | $32.49 | 2,919,700 | — | — |
| 2025-08-06 | $29.94 | $32.70 | 2,509,200 | — | — |
| 2025-08-05 | $29.96 | $32.72 | 3,554,600 | — | — |
| 2025-08-04 | $29.52 | $32.24 | 2,932,300 | — | — |
| 2025-08-01 | $29.64 | $32.37 | 3,601,500 | — | — |
| 2025-07-31 | $29.47 | $32.19 | 4,133,300 | — | — |
| 2025-07-30 | $30.12 | $32.90 | 2,973,000 | — | — |
| 2025-07-29 | $30.47 | $33.28 | 4,505,000 | — | — |
| 2025-07-28 | $31.49 | $34.39 | 4,078,300 | — | — |
| 2025-07-25 | $32.17 | $35.14 | 5,796,200 | — | — |
| 2025-07-24 | $31.73 | $34.66 | 18,293,000 | — | — |
| 2025-07-23 | $38.61 | $42.17 | 2,406,700 | — | — |
| 2025-07-22 | $38.48 | $42.03 | 2,350,300 | — | — |
| 2025-07-21 | $37.11 | $40.53 | 2,138,600 | — | — |
| 2025-07-18 | $37.12 | $40.54 | 1,686,300 | — | — |
| 2025-07-17 | $37.45 | $40.90 | 1,952,200 | — | — |
| 2025-07-16 | $37.35 | $40.79 | 1,516,800 | — | — |
| 2025-07-15 | $37.49 | $40.95 | 1,765,300 | — | — |
| 2025-07-14 | $38.38 | $41.92 | 1,712,200 | — | — |
| 2025-07-11 | $38.60 | $42.16 | 2,159,400 | — | — |
| 2025-07-10 | $39.21 | $42.83 | 1,539,700 | — | — |
| 2025-07-09 | $38.85 | $42.43 | 1,700,500 | — | — |
| 2025-07-08 | $38.60 | $42.16 | 1,486,800 | — | — |
| 2025-07-07 | $38.25 | $41.78 | 1,745,600 | — | — |
| 2025-07-03 | $38.68 | $42.25 | 1,123,700 | — | — |
| 2025-07-02 | $38.57 | $42.13 | 2,247,100 | — | — |
| 2025-07-01 | $37.96 | $41.46 | 1,954,300 | — | — |
| 2025-06-30 | $37.01 | $40.42 | 1,624,600 | — | — |
| 2025-06-27 | $37.12 | $40.54 | 3,092,400 | — | — |
| 2025-06-26 | $37.07 | $40.49 | 1,743,500 | — | — |
| 2025-06-25 | $36.94 | $40.35 | 3,286,000 | — | — |
| 2025-06-24 | $37.65 | $41.12 | 2,191,500 | — | — |
| 2025-06-23 | $37.36 | $40.80 | 1,803,300 | — | — |
| 2025-06-20 | $37.13 | $40.55 | 4,109,000 | — | — |
| 2025-06-18 | $36.86 | $40.26 | 2,441,100 | — | — |
| 2025-06-17 | $37.15 | $40.58 | 1,720,000 | — | — |
| 2025-06-16 | $38.04 | $41.55 | 1,588,800 | — | — |
| 2025-06-13 | $38.12 | $41.63 | 1,337,000 | — | — |
| 2025-06-12 | $39.04 | $42.64 | 1,355,400 | — | — |
| 2025-06-11 | $39.38 | $43.01 | 1,571,100 | — | — |
| 2025-06-10 | $39.76 | $43.43 | 1,867,600 | — | — |
| 2025-06-09 | $39.28 | $42.90 | 1,478,400 | — | — |
| 2025-06-06 | $39.09 | $42.69 | 1,354,800 | — | — |
| 2025-06-05 | $38.97 | $42.56 | 3,107,000 | — | — |
| 2025-06-04 | $39.92 | $43.60 | 2,148,700 | — | — |
| 2025-06-03 | $40.37 | $44.09 | 1,356,900 | — | — |
| 2025-06-02 | $40.11 | $43.81 | 1,472,000 | — | — |
| 2025-05-30 | $40.47 | $44.20 | 5,871,300 | — | — |
| 2025-05-29 | $40.28 | $43.99 | 1,171,500 | — | — |
| 2025-05-28 | $40.23 | $43.94 | 1,510,500 | — | — |
| 2025-05-27 | $40.84 | $44.61 | 2,001,400 | — | — |
| 2025-05-23 | $40.19 | $43.90 | 1,812,400 | — | — |
| 2025-05-22 | $40.51 | $44.25 | 2,012,000 | — | — |
| 2025-05-21 | $40.38 | $44.10 | 2,152,100 | — | — |
| 2025-05-20 | $41.59 | $45.42 | 1,646,200 | — | — |
| 2025-05-19 | $42.32 | $46.22 | 1,488,000 | — | — |
| 2025-05-16 | $42.56 | $46.48 | 1,514,900 | — | — |
| 2025-05-15 | $42.12 | $46.00 | 1,489,000 | — | — |
| 2025-05-14 | $42.02 | $45.57 | 2,530,800 | — | — |
| 2025-05-13 | $42.08 | $45.63 | 2,175,800 | — | — |
| 2025-05-12 | $42.00 | $45.55 | 3,356,500 | — | — |
| 2025-05-09 | $40.10 | $43.48 | 1,569,100 | — | — |
| 2025-05-08 | $40.03 | $43.41 | 1,630,900 | — | — |
| 2025-05-07 | $39.40 | $42.73 | 2,279,600 | — | — |
| 2025-05-06 | $39.39 | $42.71 | 2,112,200 | — | — |
| 2025-05-05 | $39.46 | $42.79 | 2,046,400 | — | — |
| 2025-05-02 | $39.34 | $42.66 | 2,094,100 | — | — |
| 2025-05-01 | $38.13 | $41.35 | 2,212,400 | — | — |
| 2025-04-30 | $38.21 | $41.44 | 2,642,000 | — | — |
| 2025-04-29 | $37.65 | $40.83 | 2,383,400 | — | — |
| 2025-04-28 | $37.21 | $40.35 | 2,813,100 | — | — |
| 2025-04-25 | $37.41 | $40.57 | 4,324,400 | — | — |
| 2025-04-24 | $37.26 | $40.40 | 5,913,200 | — | — |
| 2025-04-23 | $42.13 | $45.69 | 3,047,700 | — | — |
| 2025-04-22 | $42.26 | $45.83 | 2,175,200 | — | — |
| 2025-04-21 | $41.21 | $44.69 | 1,817,700 | — | — |
| 2025-04-17 | $42.03 | $45.58 | 1,639,500 | — | — |
| 2025-04-16 | $41.38 | $44.87 | 1,715,200 | — | — |
| 2025-04-15 | $41.63 | $45.14 | 1,358,800 | — | — |
| 2025-04-14 | $42.14 | $45.70 | 1,582,800 | — | — |
| 2025-04-11 | $42.01 | $45.56 | 1,758,400 | — | — |
| 2025-04-10 | $41.11 | $44.58 | 2,494,000 | — | — |
| 2025-04-09 | $41.61 | $45.12 | 4,145,800 | — | — |
| 2025-04-08 | $38.54 | $41.79 | 4,295,200 | — | — |
| 2025-04-07 | $39.51 | $42.84 | 3,258,100 | — | — |
| 2025-04-04 | $41.29 | $44.78 | 3,708,600 | — | — |
| 2025-04-03 | $42.18 | $45.74 | 2,995,300 | — | — |
| 2025-04-02 | $43.38 | $47.04 | 2,172,600 | — | — |
| 2025-04-01 | $42.97 | $46.60 | 2,549,700 | — | — |
| 2025-03-31 | $42.54 | $46.13 | 3,506,900 | — | — |
| 2025-03-28 | $41.59 | $45.10 | 2,669,200 | — | — |
| 2025-03-27 | $41.40 | $44.89 | 2,823,400 | — | — |
| 2025-03-26 | $40.99 | $44.45 | 1,598,900 | — | — |
| 2025-03-25 | $40.78 | $44.22 | 3,927,500 | — | — |
| 2025-03-24 | $40.91 | $44.36 | 2,034,400 | — | — |
| 2025-03-21 | $40.40 | $43.81 | 7,151,100 | — | — |
| 2025-03-20 | $40.98 | $44.44 | 4,141,300 | — | — |
| 2025-03-19 | $41.55 | $45.06 | 2,970,800 | — | — |
| 2025-03-18 | $42.25 | $45.82 | 1,970,500 | — | — |
| 2025-03-17 | $42.24 | $45.81 | 2,000,800 | — | — |
| 2025-03-14 | $41.66 | $45.18 | 2,092,800 | — | — |
| 2025-03-13 | $41.28 | $44.76 | 2,422,400 | — | — |
| 2025-03-12 | $42.54 | $45.81 | 2,889,700 | — | — |
| 2025-03-11 | $43.18 | $46.49 | 2,890,900 | — | — |
| 2025-03-10 | $44.05 | $47.43 | 3,826,700 | — | — |
| 2025-03-07 | $43.38 | $46.71 | 2,875,300 | — | — |
| 2025-03-06 | $42.75 | $46.03 | 2,204,200 | — | — |
| 2025-03-05 | $42.05 | $45.28 | 3,671,500 | — | — |
| 2025-03-04 | $42.08 | $45.31 | 3,185,500 | — | — |
| 2025-03-03 | $42.00 | $45.22 | 3,532,100 | — | — |
| 2025-02-28 | $42.19 | $45.43 | 4,852,100 | — | — |
| 2025-02-27 | $41.87 | $45.08 | 3,539,200 | — | — |
| 2025-02-26 | $41.76 | $44.97 | 2,940,500 | — | — |
| 2025-02-25 | $41.54 | $44.73 | 2,708,800 | — | — |
| 2025-02-24 | $41.25 | $44.42 | 2,633,600 | — | — |
| 2025-02-21 | $40.49 | $43.60 | 3,095,900 | — | — |
| 2025-02-20 | $41.75 | $44.95 | 4,589,500 | — | — |
| 2025-02-19 | $39.40 | $42.42 | 2,604,800 | — | — |
| 2025-02-18 | $39.51 | $42.54 | 2,253,800 | — | — |
| 2025-02-14 | $39.11 | $42.11 | 1,498,900 | — | — |
| 2025-02-13 | $38.60 | $41.56 | 1,316,400 | — | — |
| 2025-02-12 | $38.13 | $41.06 | 2,286,500 | — | — |
| 2025-02-11 | $37.69 | $40.58 | 1,768,800 | — | — |
| 2025-02-10 | $37.35 | $40.22 | 1,724,800 | — | — |
| 2025-02-07 | $37.25 | $40.11 | 1,660,600 | — | — |
| 2025-02-06 | $37.37 | $40.24 | 2,888,800 | — | — |
| 2025-02-05 | $36.78 | $39.60 | 1,612,400 | — | — |
| 2025-02-04 | $36.92 | $39.75 | 1,994,100 | — | — |
| 2025-02-03 | $36.96 | $39.80 | 2,614,600 | — | — |
| 2025-01-31 | $37.39 | $40.26 | 1,714,700 | — | — |
| 2025-01-30 | $38.24 | $41.18 | 1,445,500 | — | — |
| 2025-01-29 | $37.84 | $40.74 | 1,989,600 | — | — |
| 2025-01-28 | $38.13 | $41.06 | 2,161,100 | — | — |
| 2025-01-27 | $38.90 | $41.89 | 2,347,400 | — | — |
| 2025-01-24 | $38.34 | $41.28 | 1,524,200 | — | — |
| 2025-01-23 | $38.64 | $41.61 | 1,766,200 | — | — |
| 2025-01-22 | $39.02 | $42.02 | 1,600,300 | — | — |
| 2025-01-21 | $39.21 | $42.22 | 2,243,000 | — | — |
| 2025-01-17 | $38.46 | $41.41 | 1,801,600 | — | — |
| 2025-01-16 | $38.39 | $41.34 | 3,267,800 | — | — |
| 2025-01-15 | $37.82 | $40.72 | 1,830,800 | — | — |
| 2025-01-14 | $37.29 | $40.15 | 2,162,200 | — | — |
| 2025-01-13 | $36.49 | $39.29 | 2,238,200 | — | — |
| 2025-01-10 | $36.27 | $39.05 | 3,043,800 | — | — |
| 2025-01-08 | $36.34 | $39.13 | 1,457,800 | — | — |
| 2025-01-07 | $36.49 | $39.29 | 1,520,500 | — | — |
| 2025-01-06 | $36.76 | $39.58 | 1,859,300 | — | — |
| 2025-01-03 | $36.59 | $39.40 | 2,262,000 | — | — |
| 2025-01-02 | $36.24 | $39.02 | 1,705,300 | — | — |