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
- 1996-01-24 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 | $32.58 | $42.42 | 441,800 | — | — |
| 2025-12-30 | $33.00 | $42.97 | 603,600 | — | — |
| 2025-12-29 | $33.23 | $43.27 | 496,800 | — | — |
| 2025-12-26 | $33.49 | $43.60 | 264,100 | — | — |
| 2025-12-24 | $33.34 | $43.41 | 276,300 | — | — |
| 2025-12-23 | $33.35 | $43.42 | 585,700 | — | — |
| 2025-12-22 | $33.81 | $44.02 | 577,000 | — | — |
| 2025-12-19 | $33.37 | $43.45 | 761,800 | — | — |
| 2025-12-18 | $33.46 | $43.56 | 723,600 | — | — |
| 2025-12-17 | $33.38 | $43.46 | 710,400 | — | — |
| 2025-12-16 | $33.25 | $43.29 | 609,300 | — | — |
| 2025-12-15 | $33.37 | $43.45 | 1,212,300 | — | — |
| 2025-12-12 | $33.20 | $43.23 | 930,600 | — | — |
| 2025-12-11 | $33.41 | $43.50 | 1,118,700 | — | — |
| 2025-12-10 | $33.53 | $43.66 | 1,022,500 | — | — |
| 2025-12-09 | $33.31 | $43.37 | 863,900 | — | — |
| 2025-12-08 | $33.65 | $43.81 | 989,000 | — | — |
| 2025-12-05 | $33.52 | $43.64 | 801,500 | — | — |
| 2025-12-04 | $33.77 | $43.61 | 5,530,100 | — | — |
| 2025-12-03 | $33.46 | $43.21 | 1,016,400 | — | — |
| 2025-12-02 | $33.59 | $43.38 | 1,070,700 | — | — |
| 2025-12-01 | $33.73 | $43.56 | 901,700 | — | — |
| 2025-11-28 | $33.64 | $43.44 | 551,900 | — | — |
| 2025-11-26 | $33.75 | $43.58 | 462,500 | — | — |
| 2025-11-25 | $33.77 | $43.61 | 644,100 | — | — |
| 2025-11-24 | $33.28 | $42.98 | 946,200 | — | — |
| 2025-11-21 | $33.09 | $42.73 | 850,500 | — | — |
| 2025-11-20 | $32.57 | $42.06 | 989,700 | — | — |
| 2025-11-19 | $33.20 | $42.87 | 1,735,800 | — | — |
| 2025-11-18 | $33.02 | $42.64 | 1,128,100 | — | — |
| 2025-11-17 | $32.84 | $42.41 | 1,088,600 | — | — |
| 2025-11-14 | $33.68 | $43.49 | 1,067,800 | — | — |
| 2025-11-13 | $34.28 | $44.27 | 1,393,900 | — | — |
| 2025-11-12 | $34.82 | $44.97 | 1,058,700 | — | — |
| 2025-11-11 | $34.94 | $45.12 | 695,900 | — | — |
| 2025-11-10 | $34.75 | $44.88 | 1,252,300 | — | — |
| 2025-11-07 | $34.57 | $44.64 | 2,883,500 | — | — |
| 2025-11-06 | $35.98 | $46.46 | 2,184,000 | — | — |
| 2025-11-05 | $38.02 | $49.10 | 1,354,500 | — | — |
| 2025-11-04 | $37.19 | $48.03 | 692,800 | — | — |
| 2025-11-03 | $38.17 | $49.29 | 823,200 | — | — |
| 2025-10-31 | $38.35 | $49.53 | 1,461,200 | — | — |
| 2025-10-30 | $37.88 | $48.92 | 1,357,100 | — | — |
| 2025-10-29 | $38.14 | $49.25 | 1,220,000 | — | — |
| 2025-10-28 | $39.69 | $51.26 | 1,441,400 | — | — |
| 2025-10-27 | $39.38 | $50.86 | 1,015,200 | — | — |
| 2025-10-24 | $39.35 | $50.82 | 1,638,000 | — | — |
| 2025-10-23 | $39.03 | $50.40 | 907,200 | — | — |
| 2025-10-22 | $39.17 | $50.58 | 659,200 | — | — |
| 2025-10-21 | $39.20 | $50.62 | 585,100 | — | — |
| 2025-10-20 | $39.13 | $50.53 | 516,100 | — | — |
| 2025-10-17 | $39.03 | $50.40 | 607,600 | — | — |
| 2025-10-16 | $38.80 | $50.11 | 1,199,300 | — | — |
| 2025-10-15 | $39.15 | $50.56 | 723,700 | — | — |
| 2025-10-14 | $39.07 | $50.45 | 857,900 | — | — |
| 2025-10-13 | $39.30 | $50.75 | 357,800 | — | — |
| 2025-10-10 | $38.60 | $49.85 | 1,054,700 | — | — |
| 2025-10-09 | $39.35 | $50.82 | 1,058,400 | — | — |
| 2025-10-08 | $38.64 | $49.90 | 1,031,400 | — | — |
| 2025-10-07 | $38.10 | $49.20 | 1,026,900 | — | — |
| 2025-10-06 | $38.30 | $49.46 | 987,100 | — | — |
| 2025-10-03 | $37.94 | $49.00 | 1,167,600 | — | — |
| 2025-10-02 | $37.66 | $48.63 | 1,017,900 | — | — |
| 2025-10-01 | $37.14 | $47.96 | 1,144,600 | — | — |
| 2025-09-30 | $37.38 | $48.27 | 780,600 | — | — |
| 2025-09-29 | $37.73 | $48.72 | 981,000 | — | — |
| 2025-09-26 | $37.45 | $48.36 | 667,900 | — | — |
| 2025-09-25 | $37.19 | $48.03 | 847,900 | — | — |
| 2025-09-24 | $38.16 | $49.28 | 1,185,400 | — | — |
| 2025-09-23 | $37.11 | $47.92 | 837,800 | — | — |
| 2025-09-22 | $37.74 | $48.74 | 1,531,600 | — | — |
| 2025-09-19 | $36.97 | $47.74 | 1,620,100 | — | — |
| 2025-09-18 | $37.42 | $48.32 | 1,511,400 | — | — |
| 2025-09-17 | $36.70 | $47.39 | 2,276,000 | — | — |
| 2025-09-16 | $36.59 | $47.25 | 1,819,600 | — | — |
| 2025-09-15 | $37.66 | $48.63 | 2,405,000 | — | — |
| 2025-09-12 | $35.68 | $46.08 | 1,865,000 | — | — |
| 2025-09-11 | $35.25 | $45.52 | 2,028,900 | — | — |
| 2025-09-10 | $35.11 | $45.34 | 3,043,400 | — | — |
| 2025-09-09 | $34.22 | $44.19 | 2,110,100 | — | — |
| 2025-09-08 | $33.79 | $43.64 | 1,758,100 | — | — |
| 2025-09-05 | $33.23 | $42.91 | 1,839,200 | — | — |
| 2025-09-04 | $33.47 | $42.87 | 4,210,700 | — | — |
| 2025-09-03 | $32.91 | $42.15 | 1,510,300 | — | — |
| 2025-09-02 | $32.89 | $42.13 | 1,919,100 | — | — |
| 2025-08-29 | $33.07 | $42.36 | 1,489,900 | — | — |
| 2025-08-28 | $32.97 | $42.23 | 1,337,500 | — | — |
| 2025-08-27 | $33.00 | $42.27 | 1,699,100 | — | — |
| 2025-08-26 | $32.23 | $41.28 | 1,214,300 | — | — |
| 2025-08-25 | $32.22 | $41.27 | 856,200 | — | — |
| 2025-08-22 | $32.63 | $41.79 | 818,500 | — | — |
| 2025-08-21 | $31.91 | $40.87 | 1,286,300 | — | — |
| 2025-08-20 | $32.02 | $41.01 | 2,231,500 | — | — |
| 2025-08-19 | $31.47 | $40.31 | 1,407,000 | — | — |
| 2025-08-18 | $31.72 | $40.63 | 1,045,000 | — | — |
| 2025-08-15 | $31.69 | $40.59 | 1,678,300 | — | — |
| 2025-08-14 | $31.04 | $39.76 | 1,919,100 | — | — |
| 2025-08-13 | $30.86 | $39.53 | 1,509,000 | — | — |
| 2025-08-12 | $29.49 | $37.77 | 3,105,000 | — | — |
| 2025-08-11 | $30.22 | $38.71 | 3,200,500 | — | — |
| 2025-08-08 | $30.91 | $39.59 | 3,266,200 | — | — |
| 2025-08-07 | $28.14 | $36.04 | 1,612,200 | — | — |
| 2025-08-06 | $28.95 | $37.08 | 1,380,500 | — | — |
| 2025-08-05 | $28.65 | $36.69 | 1,215,600 | — | — |
| 2025-08-04 | $28.96 | $37.09 | 485,400 | — | — |
| 2025-08-01 | $28.38 | $36.35 | 1,072,700 | — | — |
| 2025-07-31 | $29.43 | $37.69 | 780,400 | — | — |
| 2025-07-30 | $29.87 | $38.26 | 1,061,300 | — | — |
| 2025-07-29 | $30.27 | $38.77 | 1,208,800 | — | — |
| 2025-07-28 | $30.12 | $38.58 | 811,100 | — | — |
| 2025-07-25 | $30.70 | $39.32 | 929,600 | — | — |
| 2025-07-24 | $30.21 | $38.69 | 984,300 | — | — |
| 2025-07-23 | $30.22 | $38.71 | 1,560,500 | — | — |
| 2025-07-22 | $29.87 | $38.26 | 1,388,900 | — | — |
| 2025-07-21 | $28.84 | $36.94 | 757,400 | — | — |
| 2025-07-18 | $28.46 | $36.45 | 483,500 | — | — |
| 2025-07-17 | $28.69 | $36.75 | 599,000 | — | — |
| 2025-07-16 | $28.36 | $36.32 | 777,400 | — | — |
| 2025-07-15 | $27.93 | $35.77 | 781,600 | — | — |
| 2025-07-14 | $28.10 | $35.99 | 1,247,300 | — | — |
| 2025-07-11 | $28.02 | $35.89 | 1,097,600 | — | — |
| 2025-07-10 | $29.23 | $37.44 | 1,034,500 | — | — |
| 2025-07-09 | $28.87 | $36.98 | 3,483,000 | — | — |
| 2025-07-08 | $30.19 | $38.67 | 990,500 | — | — |
| 2025-07-07 | $29.84 | $38.22 | 721,800 | — | — |
| 2025-07-03 | $29.99 | $38.41 | 841,700 | — | — |
| 2025-07-02 | $29.82 | $38.19 | 925,600 | — | — |
| 2025-07-01 | $29.56 | $37.86 | 775,200 | — | — |
| 2025-06-30 | $29.20 | $37.40 | 853,500 | — | — |
| 2025-06-27 | $28.68 | $36.73 | 1,349,600 | — | — |
| 2025-06-26 | $28.87 | $36.98 | 1,303,000 | — | — |
| 2025-06-25 | $28.62 | $36.66 | 1,216,900 | — | — |
| 2025-06-24 | $28.65 | $36.69 | 1,591,000 | — | — |
| 2025-06-23 | $27.75 | $35.54 | 1,155,900 | — | — |
| 2025-06-20 | $27.83 | $35.64 | 1,664,100 | — | — |
| 2025-06-18 | $28.32 | $36.27 | 891,900 | — | — |
| 2025-06-17 | $28.28 | $36.22 | 1,455,500 | — | — |
| 2025-06-16 | $28.52 | $36.53 | 2,132,300 | — | — |
| 2025-06-13 | $28.26 | $36.20 | 1,479,700 | — | — |
| 2025-06-12 | $29.02 | $37.17 | 1,108,100 | — | — |
| 2025-06-11 | $28.77 | $36.85 | 1,506,400 | — | — |
| 2025-06-10 | $28.78 | $36.86 | 1,444,200 | — | — |
| 2025-06-09 | $28.16 | $36.07 | 905,500 | — | — |
| 2025-06-06 | $27.89 | $35.72 | 992,900 | — | — |
| 2025-06-05 | $28.40 | $36.04 | 11,090,800 | — | — |
| 2025-06-04 | $28.46 | $36.11 | 1,176,900 | — | — |
| 2025-06-03 | $28.36 | $35.99 | 1,395,200 | — | — |
| 2025-06-02 | $28.08 | $35.63 | 1,827,800 | — | — |
| 2025-05-30 | $28.31 | $35.92 | 1,419,300 | — | — |
| 2025-05-29 | $28.02 | $35.56 | 736,500 | — | — |
| 2025-05-28 | $28.25 | $35.85 | 1,551,100 | — | — |
| 2025-05-27 | $28.44 | $36.09 | 2,210,100 | — | — |
| 2025-05-23 | $27.95 | $35.47 | 764,000 | — | — |
| 2025-05-22 | $28.13 | $35.69 | 616,200 | — | — |
| 2025-05-21 | $28.02 | $35.56 | 892,800 | — | — |
| 2025-05-20 | $28.35 | $35.97 | 1,331,600 | — | — |
| 2025-05-19 | $28.12 | $35.68 | 385,500 | — | — |
| 2025-05-16 | $28.14 | $35.71 | 1,456,800 | — | — |
| 2025-05-15 | $27.97 | $35.49 | 1,469,900 | — | — |
| 2025-05-14 | $27.87 | $35.36 | 1,930,200 | — | — |
| 2025-05-13 | $28.19 | $35.77 | 1,513,000 | — | — |
| 2025-05-12 | $27.94 | $35.45 | 1,050,800 | — | — |
| 2025-05-09 | $27.14 | $34.44 | 831,600 | — | — |
| 2025-05-08 | $27.40 | $34.77 | 924,800 | — | — |
| 2025-05-07 | $26.89 | $34.12 | 1,009,600 | — | — |
| 2025-05-06 | $26.68 | $33.85 | 1,017,200 | — | — |
| 2025-05-05 | $26.82 | $34.03 | 1,209,300 | — | — |
| 2025-05-02 | $26.16 | $33.20 | 1,873,300 | — | — |
| 2025-05-01 | $25.85 | $32.80 | 3,763,900 | — | — |
| 2025-04-30 | $27.10 | $34.39 | 1,621,700 | — | — |
| 2025-04-29 | $27.17 | $34.48 | 929,600 | — | — |
| 2025-04-28 | $27.04 | $34.31 | 710,500 | — | — |
| 2025-04-25 | $27.00 | $34.26 | 720,000 | — | — |
| 2025-04-24 | $26.87 | $34.10 | 984,100 | — | — |
| 2025-04-23 | $25.89 | $32.85 | 649,000 | — | — |
| 2025-04-22 | $25.47 | $32.32 | 899,900 | — | — |
| 2025-04-21 | $24.89 | $31.58 | 1,367,400 | — | — |
| 2025-04-17 | $25.51 | $32.37 | 574,100 | — | — |
| 2025-04-16 | $25.57 | $32.45 | 1,359,300 | — | — |
| 2025-04-15 | $25.61 | $32.50 | 921,100 | — | — |
| 2025-04-14 | $25.57 | $32.45 | 931,700 | — | — |
| 2025-04-11 | $25.15 | $31.91 | 952,100 | — | — |
| 2025-04-10 | $24.69 | $31.33 | 1,654,700 | — | — |
| 2025-04-09 | $25.29 | $32.09 | 1,710,900 | — | — |
| 2025-04-08 | $23.20 | $29.44 | 1,694,500 | — | — |
| 2025-04-07 | $23.04 | $29.24 | 2,453,800 | — | — |
| 2025-04-04 | $24.13 | $30.62 | 2,218,900 | — | — |
| 2025-04-03 | $24.85 | $31.53 | 1,271,000 | — | — |
| 2025-04-02 | $25.95 | $32.93 | 877,700 | — | — |
| 2025-04-01 | $25.36 | $32.18 | 1,112,900 | — | — |
| 2025-03-31 | $25.26 | $32.05 | 1,045,500 | — | — |
| 2025-03-28 | $25.29 | $32.09 | 1,018,300 | — | — |
| 2025-03-27 | $26.49 | $33.61 | 609,700 | — | — |
| 2025-03-26 | $26.82 | $34.03 | 967,400 | — | — |
| 2025-03-25 | $27.16 | $34.46 | 909,600 | — | — |
| 2025-03-24 | $26.93 | $34.17 | 709,600 | — | — |
| 2025-03-21 | $26.38 | $33.47 | 1,622,300 | — | — |
| 2025-03-20 | $26.39 | $33.49 | 1,051,400 | — | — |
| 2025-03-19 | $26.31 | $33.39 | 989,600 | — | — |
| 2025-03-18 | $26.09 | $33.11 | 849,800 | — | — |
| 2025-03-17 | $26.01 | $33.00 | 838,800 | — | — |
| 2025-03-14 | $26.06 | $33.07 | 1,207,500 | — | — |
| 2025-03-13 | $25.11 | $31.86 | 1,202,500 | — | — |
| 2025-03-12 | $25.28 | $32.08 | 1,312,500 | — | — |
| 2025-03-11 | $25.58 | $32.46 | 1,524,100 | — | — |
| 2025-03-10 | $26.00 | $32.99 | 1,468,800 | — | — |
| 2025-03-07 | $26.33 | $33.41 | 1,211,900 | — | — |
| 2025-03-06 | $25.92 | $32.56 | 926,500 | — | — |
| 2025-03-05 | $26.01 | $32.67 | 11,046,100 | — | — |
| 2025-03-04 | $25.59 | $32.14 | 4,909,800 | — | — |
| 2025-03-03 | $25.47 | $31.99 | 1,002,100 | — | — |
| 2025-02-28 | $25.82 | $32.43 | 1,252,300 | — | — |
| 2025-02-27 | $25.91 | $32.54 | 830,300 | — | — |
| 2025-02-26 | $26.55 | $33.35 | 814,800 | — | — |
| 2025-02-25 | $26.75 | $33.60 | 681,700 | — | — |
| 2025-02-24 | $26.91 | $33.80 | 728,200 | — | — |
| 2025-02-21 | $26.83 | $33.70 | 792,600 | — | — |
| 2025-02-20 | $27.46 | $34.49 | 710,500 | — | — |
| 2025-02-19 | $27.48 | $34.52 | 855,500 | — | — |
| 2025-02-18 | $27.83 | $34.96 | 959,700 | — | — |
| 2025-02-14 | $28.41 | $35.68 | 572,400 | — | — |
| 2025-02-13 | $28.72 | $36.07 | 957,100 | — | — |
| 2025-02-12 | $28.30 | $35.55 | 1,210,600 | — | — |
| 2025-02-11 | $28.66 | $36.00 | 894,300 | — | — |
| 2025-02-10 | $28.89 | $36.29 | 1,267,400 | — | — |
| 2025-02-07 | $27.86 | $34.99 | 1,545,800 | — | — |
| 2025-02-06 | $29.53 | $37.09 | 1,101,500 | — | — |
| 2025-02-05 | $30.39 | $38.17 | 610,600 | — | — |
| 2025-02-04 | $29.37 | $36.89 | 390,600 | — | — |
| 2025-02-03 | $29.14 | $36.60 | 858,600 | — | — |
| 2025-01-31 | $29.44 | $36.98 | 720,100 | — | — |
| 2025-01-30 | $29.95 | $37.62 | 546,300 | — | — |
| 2025-01-29 | $29.23 | $36.71 | 437,500 | — | — |
| 2025-01-28 | $29.45 | $36.99 | 570,900 | — | — |
| 2025-01-27 | $28.67 | $36.01 | 447,900 | — | — |
| 2025-01-24 | $28.84 | $36.22 | 850,500 | — | — |
| 2025-01-23 | $28.63 | $35.96 | 442,000 | — | — |
| 2025-01-22 | $28.40 | $35.67 | 652,300 | — | — |
| 2025-01-21 | $28.36 | $35.62 | 472,000 | — | — |
| 2025-01-17 | $27.78 | $34.89 | 367,400 | — | — |
| 2025-01-16 | $28.13 | $35.33 | 414,500 | — | — |
| 2025-01-15 | $28.17 | $35.38 | 469,900 | — | — |
| 2025-01-14 | $27.56 | $34.62 | 609,900 | — | — |
| 2025-01-13 | $27.19 | $34.15 | 723,900 | — | — |
| 2025-01-10 | $27.50 | $34.54 | 660,600 | — | — |
| 2025-01-08 | $27.87 | $35.01 | 750,500 | — | — |
| 2025-01-07 | $28.23 | $35.46 | 570,900 | — | — |
| 2025-01-06 | $28.87 | $36.26 | 390,300 | — | — |
| 2025-01-03 | $28.57 | $35.89 | 457,300 | — | — |
| 2025-01-02 | $28.25 | $35.48 | 630,700 | — | — |