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
- 1996-08-15 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 | $31.86 | $31.86 | 761,300 | — | — |
| 2025-12-30 | $32.16 | $32.16 | 1,010,800 | — | — |
| 2025-12-29 | $32.19 | $32.19 | 1,065,700 | — | — |
| 2025-12-26 | $32.58 | $32.58 | 632,100 | — | — |
| 2025-12-24 | $32.35 | $32.35 | 506,500 | — | — |
| 2025-12-23 | $31.95 | $31.95 | 1,164,200 | — | — |
| 2025-12-22 | $32.55 | $32.55 | 1,683,600 | — | — |
| 2025-12-19 | $32.51 | $32.51 | 4,934,100 | — | — |
| 2025-12-18 | $32.41 | $32.41 | 1,691,700 | — | — |
| 2025-12-17 | $32.97 | $32.97 | 1,291,800 | — | — |
| 2025-12-16 | $32.93 | $32.93 | 1,739,700 | — | — |
| 2025-12-15 | $33.54 | $33.54 | 2,044,800 | — | — |
| 2025-12-12 | $33.24 | $33.24 | 1,867,600 | — | — |
| 2025-12-11 | $32.90 | $32.90 | 2,227,000 | — | — |
| 2025-12-10 | $33.09 | $33.09 | 3,011,500 | — | — |
| 2025-12-09 | $32.22 | $32.22 | 3,193,700 | — | — |
| 2025-12-08 | $30.59 | $30.59 | 2,321,200 | — | — |
| 2025-12-05 | $29.89 | $29.89 | 1,420,000 | — | — |
| 2025-12-04 | $29.90 | $29.90 | 1,720,000 | — | — |
| 2025-12-03 | $30.26 | $30.26 | 1,940,600 | — | — |
| 2025-12-02 | $30.67 | $30.67 | 1,556,300 | — | — |
| 2025-12-01 | $30.94 | $30.94 | 1,455,800 | — | — |
| 2025-11-28 | $31.10 | $31.10 | 702,800 | — | — |
| 2025-11-26 | $31.02 | $31.02 | 1,433,900 | — | — |
| 2025-11-25 | $31.22 | $31.22 | 2,663,300 | — | — |
| 2025-11-24 | $29.92 | $29.92 | 2,320,000 | — | — |
| 2025-11-21 | $29.57 | $29.57 | 2,047,300 | — | — |
| 2025-11-20 | $28.19 | $28.19 | 1,682,600 | — | — |
| 2025-11-19 | $27.77 | $27.77 | 1,642,500 | — | — |
| 2025-11-18 | $28.28 | $28.28 | 1,618,600 | — | — |
| 2025-11-17 | $28.11 | $28.11 | 1,899,000 | — | — |
| 2025-11-14 | $28.41 | $28.41 | 1,926,500 | — | — |
| 2025-11-13 | $28.83 | $28.83 | 2,201,100 | — | — |
| 2025-11-12 | $29.04 | $29.04 | 2,118,500 | — | — |
| 2025-11-11 | $28.65 | $28.65 | 4,649,000 | — | — |
| 2025-11-10 | $28.19 | $28.19 | 2,339,600 | — | — |
| 2025-11-07 | $27.65 | $27.65 | 2,298,700 | — | — |
| 2025-11-06 | $27.04 | $27.04 | 2,140,600 | — | — |
| 2025-11-05 | $27.08 | $27.08 | 2,407,100 | — | — |
| 2025-11-04 | $27.03 | $27.03 | 3,195,100 | — | — |
| 2025-11-03 | $26.42 | $26.42 | 2,764,400 | — | — |
| 2025-10-31 | $26.03 | $26.03 | 4,292,900 | — | — |
| 2025-10-30 | $26.21 | $26.21 | 8,565,500 | — | — |
| 2025-10-29 | $28.67 | $28.67 | 4,684,300 | — | — |
| 2025-10-28 | $28.20 | $28.20 | 1,687,900 | — | — |
| 2025-10-27 | $27.84 | $27.84 | 1,086,600 | — | — |
| 2025-10-24 | $27.91 | $27.91 | 1,098,300 | — | — |
| 2025-10-23 | $28.04 | $28.04 | 1,228,300 | — | — |
| 2025-10-22 | $28.29 | $28.29 | 991,500 | — | — |
| 2025-10-21 | $28.21 | $28.21 | 1,435,100 | — | — |
| 2025-10-20 | $28.38 | $28.38 | 1,421,700 | — | — |
| 2025-10-17 | $27.77 | $27.77 | 1,569,000 | — | — |
| 2025-10-16 | $27.10 | $27.10 | 1,936,200 | — | — |
| 2025-10-15 | $27.13 | $27.13 | 1,870,300 | — | — |
| 2025-10-14 | $27.10 | $27.10 | 1,437,900 | — | — |
| 2025-10-13 | $26.67 | $26.67 | 1,115,300 | — | — |
| 2025-10-10 | $26.71 | $26.71 | 1,720,600 | — | — |
| 2025-10-09 | $26.80 | $26.80 | 1,134,500 | — | — |
| 2025-10-08 | $27.19 | $27.19 | 993,200 | — | — |
| 2025-10-07 | $27.11 | $27.11 | 1,296,600 | — | — |
| 2025-10-06 | $27.33 | $27.33 | 1,713,600 | — | — |
| 2025-10-03 | $27.50 | $27.50 | 1,905,900 | — | — |
| 2025-10-02 | $27.84 | $27.84 | 2,563,600 | — | — |
| 2025-10-01 | $27.24 | $27.24 | 2,108,400 | — | — |
| 2025-09-30 | $27.76 | $27.76 | 2,028,800 | — | — |
| 2025-09-29 | $27.54 | $27.54 | 1,877,300 | — | — |
| 2025-09-26 | $27.30 | $27.30 | 3,338,200 | — | — |
| 2025-09-25 | $26.82 | $26.82 | 2,271,600 | — | — |
| 2025-09-24 | $27.50 | $27.50 | 1,785,600 | — | — |
| 2025-09-23 | $27.70 | $27.70 | 3,319,200 | — | — |
| 2025-09-22 | $28.67 | $28.67 | 2,016,800 | — | — |
| 2025-09-19 | $28.31 | $28.31 | 3,367,400 | — | — |
| 2025-09-18 | $28.41 | $28.41 | 1,614,200 | — | — |
| 2025-09-17 | $28.03 | $28.03 | 2,377,800 | — | — |
| 2025-09-16 | $27.56 | $27.56 | 2,011,700 | — | — |
| 2025-09-15 | $27.89 | $27.89 | 1,351,300 | — | — |
| 2025-09-12 | $28.48 | $28.48 | 1,626,000 | — | — |
| 2025-09-11 | $29.37 | $29.37 | 1,756,600 | — | — |
| 2025-09-10 | $28.70 | $28.70 | 1,251,300 | — | — |
| 2025-09-09 | $29.25 | $29.25 | 1,196,400 | — | — |
| 2025-09-08 | $29.59 | $29.59 | 2,129,200 | — | — |
| 2025-09-05 | $29.09 | $29.09 | 1,362,400 | — | — |
| 2025-09-04 | $28.78 | $28.78 | 1,467,200 | — | — |
| 2025-09-03 | $28.93 | $28.93 | 1,900,200 | — | — |
| 2025-09-02 | $28.44 | $28.44 | 2,187,900 | — | — |
| 2025-08-29 | $28.68 | $28.68 | 1,554,500 | — | — |
| 2025-08-28 | $28.75 | $28.75 | 1,777,900 | — | — |
| 2025-08-27 | $28.59 | $28.59 | 2,262,500 | — | — |
| 2025-08-26 | $27.92 | $27.92 | 1,466,300 | — | — |
| 2025-08-25 | $28.06 | $28.06 | 1,896,400 | — | — |
| 2025-08-22 | $28.74 | $28.74 | 2,369,700 | — | — |
| 2025-08-21 | $27.84 | $27.84 | 2,172,100 | — | — |
| 2025-08-20 | $27.22 | $27.22 | 5,008,100 | — | — |
| 2025-08-19 | $28.55 | $28.55 | 1,260,300 | — | — |
| 2025-08-18 | $28.19 | $28.19 | 2,653,400 | — | — |
| 2025-08-15 | $28.32 | $28.32 | 1,179,900 | — | — |
| 2025-08-14 | $28.41 | $28.41 | 1,253,900 | — | — |
| 2025-08-13 | $28.53 | $28.53 | 1,141,800 | — | — |
| 2025-08-12 | $28.54 | $28.54 | 1,370,800 | — | — |
| 2025-08-11 | $27.85 | $27.85 | 1,578,100 | — | — |
| 2025-08-08 | $28.20 | $28.20 | 1,072,200 | — | — |
| 2025-08-07 | $27.90 | $27.90 | 1,285,500 | — | — |
| 2025-08-06 | $27.91 | $27.91 | 1,637,800 | — | — |
| 2025-08-05 | $28.10 | $28.10 | 1,410,000 | — | — |
| 2025-08-04 | $28.26 | $28.26 | 1,521,100 | — | — |
| 2025-08-01 | $28.26 | $28.26 | 1,842,800 | — | — |
| 2025-07-31 | $29.35 | $29.35 | 2,627,200 | — | — |
| 2025-07-30 | $30.64 | $30.64 | 3,960,400 | — | — |
| 2025-07-29 | $30.13 | $30.13 | 3,163,700 | — | — |
| 2025-07-28 | $29.77 | $29.77 | 1,438,700 | — | — |
| 2025-07-25 | $29.69 | $29.69 | 1,176,600 | — | — |
| 2025-07-24 | $29.47 | $29.47 | 1,129,500 | — | — |
| 2025-07-23 | $30.14 | $30.14 | 890,500 | — | — |
| 2025-07-22 | $29.78 | $29.78 | 1,508,300 | — | — |
| 2025-07-21 | $29.17 | $29.17 | 906,700 | — | — |
| 2025-07-18 | $29.48 | $29.48 | 954,600 | — | — |
| 2025-07-17 | $29.94 | $29.94 | 1,624,800 | — | — |
| 2025-07-16 | $30.39 | $30.39 | 1,332,600 | — | — |
| 2025-07-15 | $30.74 | $30.74 | 1,818,300 | — | — |
| 2025-07-14 | $30.68 | $30.68 | 900,000 | — | — |
| 2025-07-11 | $29.88 | $29.88 | 1,042,000 | — | — |
| 2025-07-10 | $30.49 | $30.49 | 685,100 | — | — |
| 2025-07-09 | $30.64 | $30.64 | 880,600 | — | — |
| 2025-07-08 | $30.85 | $30.85 | 1,315,400 | — | — |
| 2025-07-07 | $30.91 | $30.91 | 1,133,300 | — | — |
| 2025-07-03 | $31.16 | $31.16 | 668,200 | — | — |
| 2025-07-02 | $31.03 | $31.03 | 1,731,200 | — | — |
| 2025-07-01 | $31.95 | $31.95 | 1,402,100 | — | — |
| 2025-06-30 | $32.48 | $32.48 | 1,432,000 | — | — |
| 2025-06-27 | $32.25 | $32.25 | 4,207,900 | — | — |
| 2025-06-26 | $32.00 | $32.00 | 1,197,300 | — | — |
| 2025-06-25 | $31.79 | $31.79 | 1,467,300 | — | — |
| 2025-06-24 | $32.26 | $32.26 | 1,295,300 | — | — |
| 2025-06-23 | $31.05 | $31.05 | 1,865,800 | — | — |
| 2025-06-20 | $31.53 | $31.53 | 3,139,900 | — | — |
| 2025-06-18 | $31.56 | $31.56 | 2,734,800 | — | — |
| 2025-06-17 | $31.84 | $31.84 | 1,332,100 | — | — |
| 2025-06-16 | $31.82 | $31.82 | 1,366,100 | — | — |
| 2025-06-13 | $31.60 | $31.60 | 1,120,500 | — | — |
| 2025-06-12 | $31.87 | $31.87 | 999,200 | — | — |
| 2025-06-11 | $31.69 | $31.69 | 1,023,500 | — | — |
| 2025-06-10 | $32.15 | $32.15 | 1,119,900 | — | — |
| 2025-06-09 | $31.67 | $31.67 | 924,400 | — | — |
| 2025-06-06 | $31.90 | $31.90 | 2,452,000 | — | — |
| 2025-06-05 | $32.17 | $32.17 | 1,894,000 | — | — |
| 2025-06-04 | $31.31 | $31.31 | 1,804,400 | — | — |
| 2025-06-03 | $31.70 | $31.70 | 1,285,000 | — | — |
| 2025-06-02 | $31.86 | $31.86 | 1,482,600 | — | — |
| 2025-05-30 | $32.68 | $32.68 | 1,258,300 | — | — |
| 2025-05-29 | $32.26 | $32.26 | 1,629,200 | — | — |
| 2025-05-28 | $31.74 | $31.74 | 881,800 | — | — |
| 2025-05-27 | $32.12 | $32.12 | 827,900 | — | — |
| 2025-05-23 | $31.41 | $31.41 | 836,500 | — | — |
| 2025-05-22 | $32.03 | $32.03 | 1,110,300 | — | — |
| 2025-05-21 | $32.71 | $32.71 | 2,427,100 | — | — |
| 2025-05-20 | $33.07 | $33.07 | 1,012,200 | — | — |
| 2025-05-19 | $33.09 | $33.09 | 1,213,900 | — | — |
| 2025-05-16 | $33.23 | $33.23 | 1,397,000 | — | — |
| 2025-05-15 | $32.49 | $32.49 | 1,407,900 | — | — |
| 2025-05-14 | $31.79 | $31.79 | 1,502,200 | — | — |
| 2025-05-13 | $31.56 | $31.56 | 1,822,700 | — | — |
| 2025-05-12 | $31.86 | $31.86 | 3,575,700 | — | — |
| 2025-05-09 | $31.84 | $31.84 | 1,566,800 | — | — |
| 2025-05-08 | $31.70 | $31.70 | 3,099,000 | — | — |
| 2025-05-07 | $33.44 | $33.44 | 2,035,600 | — | — |
| 2025-05-06 | $32.74 | $32.74 | 1,778,400 | — | — |
| 2025-05-05 | $32.81 | $32.81 | 2,237,200 | — | — |
| 2025-05-02 | $32.95 | $32.95 | 3,358,100 | — | — |
| 2025-05-01 | $32.17 | $32.17 | 3,984,100 | — | — |
| 2025-04-30 | $32.31 | $32.31 | 4,194,300 | — | — |
| 2025-04-29 | $30.69 | $30.69 | 6,245,600 | — | — |
| 2025-04-28 | $32.97 | $32.97 | 2,801,100 | — | — |
| 2025-04-25 | $32.90 | $32.90 | 1,560,600 | — | — |
| 2025-04-24 | $32.18 | $32.18 | 1,703,600 | — | — |
| 2025-04-23 | $32.11 | $32.11 | 1,568,900 | — | — |
| 2025-04-22 | $31.54 | $31.54 | 1,545,100 | — | — |
| 2025-04-21 | $31.25 | $31.25 | 1,911,400 | — | — |
| 2025-04-17 | $32.02 | $32.02 | 1,835,200 | — | — |
| 2025-04-16 | $32.27 | $32.27 | 1,685,900 | — | — |
| 2025-04-15 | $32.26 | $32.26 | 2,097,900 | — | — |
| 2025-04-14 | $31.84 | $31.84 | 4,564,900 | — | — |
| 2025-04-11 | $31.55 | $31.55 | 5,342,000 | — | — |
| 2025-04-10 | $33.69 | $33.69 | 2,289,400 | — | — |
| 2025-04-09 | $33.56 | $33.56 | 4,027,400 | — | — |
| 2025-04-08 | $32.79 | $32.79 | 1,741,700 | — | — |
| 2025-04-07 | $32.87 | $32.87 | 2,433,000 | — | — |
| 2025-04-04 | $33.54 | $33.54 | 2,392,400 | — | — |
| 2025-04-03 | $34.94 | $34.94 | 1,740,900 | — | — |
| 2025-04-02 | $34.79 | $34.79 | 1,257,800 | — | — |
| 2025-04-01 | $34.95 | $34.95 | 1,049,600 | — | — |
| 2025-03-31 | $34.95 | $34.95 | 1,527,200 | — | — |
| 2025-03-28 | $34.73 | $34.73 | 1,378,900 | — | — |
| 2025-03-27 | $35.20 | $35.20 | 1,224,300 | — | — |
| 2025-03-26 | $35.03 | $35.03 | 1,069,600 | — | — |
| 2025-03-25 | $35.18 | $35.18 | 1,426,600 | — | — |
| 2025-03-24 | $34.71 | $34.71 | 1,794,600 | — | — |
| 2025-03-21 | $34.58 | $34.58 | 2,990,600 | — | — |
| 2025-03-20 | $34.29 | $34.29 | 1,855,200 | — | — |
| 2025-03-19 | $34.52 | $34.52 | 1,136,500 | — | — |
| 2025-03-18 | $34.33 | $34.33 | 1,637,300 | — | — |
| 2025-03-17 | $33.89 | $33.89 | 2,219,200 | — | — |
| 2025-03-14 | $32.66 | $32.66 | 2,194,200 | — | — |
| 2025-03-13 | $32.24 | $32.24 | 3,309,100 | — | — |
| 2025-03-12 | $32.89 | $32.89 | 2,600,000 | — | — |
| 2025-03-11 | $33.42 | $33.42 | 2,160,900 | — | — |
| 2025-03-10 | $33.38 | $33.38 | 2,889,100 | — | — |
| 2025-03-07 | $34.01 | $34.01 | 1,610,500 | — | — |
| 2025-03-06 | $34.26 | $34.26 | 1,578,500 | — | — |
| 2025-03-05 | $34.60 | $34.60 | 1,246,300 | — | — |
| 2025-03-04 | $34.12 | $34.12 | 1,955,700 | — | — |
| 2025-03-03 | $33.96 | $33.96 | 1,699,300 | — | — |
| 2025-02-28 | $33.50 | $33.50 | 2,381,000 | — | — |
| 2025-02-27 | $33.20 | $33.20 | 1,814,000 | — | — |
| 2025-02-26 | $33.15 | $33.15 | 3,231,200 | — | — |
| 2025-02-25 | $32.63 | $32.63 | 2,212,800 | — | — |
| 2025-02-24 | $32.08 | $32.08 | 2,357,100 | — | — |
| 2025-02-21 | $32.00 | $32.00 | 1,771,800 | — | — |
| 2025-02-20 | $32.39 | $32.39 | 1,476,100 | — | — |
| 2025-02-19 | $32.35 | $32.35 | 1,113,300 | — | — |
| 2025-02-18 | $32.09 | $32.09 | 1,018,500 | — | — |
| 2025-02-14 | $31.46 | $31.46 | 1,115,100 | — | — |
| 2025-02-13 | $31.80 | $31.80 | 1,165,400 | — | — |
| 2025-02-12 | $31.86 | $31.86 | 1,088,300 | — | — |
| 2025-02-11 | $31.55 | $31.55 | 1,269,800 | — | — |
| 2025-02-10 | $31.35 | $31.35 | 936,600 | — | — |
| 2025-02-07 | $30.98 | $30.98 | 940,800 | — | — |
| 2025-02-06 | $30.82 | $30.82 | 1,243,600 | — | — |
| 2025-02-05 | $31.32 | $31.32 | 1,073,400 | — | — |
| 2025-02-04 | $30.90 | $30.90 | 1,562,000 | — | — |
| 2025-02-03 | $30.69 | $30.69 | 1,905,700 | — | — |
| 2025-01-31 | $30.92 | $30.92 | 1,409,400 | — | — |
| 2025-01-30 | $31.40 | $31.40 | 892,000 | — | — |
| 2025-01-29 | $30.95 | $30.95 | 911,100 | — | — |
| 2025-01-28 | $30.83 | $30.83 | 979,800 | — | — |
| 2025-01-27 | $31.42 | $31.42 | 1,962,500 | — | — |
| 2025-01-24 | $30.33 | $30.33 | 1,443,800 | — | — |
| 2025-01-23 | $30.00 | $30.00 | 2,302,300 | — | — |
| 2025-01-22 | $29.31 | $29.31 | 3,933,400 | — | — |
| 2025-01-21 | $29.47 | $29.47 | 2,981,900 | — | — |
| 2025-01-17 | $29.16 | $29.16 | 1,265,600 | — | — |
| 2025-01-16 | $29.32 | $29.32 | 1,564,900 | — | — |
| 2025-01-15 | $28.76 | $28.76 | 2,044,400 | — | — |
| 2025-01-14 | $28.72 | $28.72 | 4,027,700 | — | — |
| 2025-01-13 | $27.72 | $27.72 | 5,928,400 | — | — |
| 2025-01-10 | $23.99 | $23.99 | 1,842,400 | — | — |
| 2025-01-08 | $24.14 | $24.14 | 1,750,600 | — | — |
| 2025-01-07 | $23.94 | $23.94 | 1,389,700 | — | — |
| 2025-01-06 | $23.88 | $23.88 | 1,583,700 | — | — |
| 2025-01-03 | $23.57 | $23.57 | 1,233,700 | — | — |
| 2025-01-02 | $22.70 | $22.70 | 1,081,500 | — | — |