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
- 2000-06-29 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 | $31.12 | $79.07 | 394,500 | — | — |
| 2025-12-30 | $31.34 | $79.63 | 533,900 | — | — |
| 2025-12-29 | $31.29 | $79.50 | 755,000 | — | — |
| 2025-12-26 | $31.64 | $80.39 | 220,400 | — | — |
| 2025-12-24 | $31.60 | $80.29 | 207,900 | — | — |
| 2025-12-23 | $31.45 | $79.90 | 521,300 | — | — |
| 2025-12-22 | $31.37 | $79.70 | 603,600 | — | — |
| 2025-12-19 | $30.84 | $78.35 | 654,100 | — | — |
| 2025-12-18 | $30.51 | $77.52 | 670,000 | — | — |
| 2025-12-17 | $30.15 | $76.60 | 609,600 | — | — |
| 2025-12-16 | $29.90 | $75.97 | 754,900 | — | — |
| 2025-12-15 | $29.95 | $76.09 | 788,100 | — | — |
| 2025-12-12 | $29.10 | $73.93 | 599,700 | — | — |
| 2025-12-11 | $29.54 | $75.05 | 843,700 | — | — |
| 2025-12-10 | $29.23 | $74.26 | 876,400 | — | — |
| 2025-12-09 | $29.20 | $74.19 | 459,400 | — | — |
| 2025-12-08 | $29.23 | $74.26 | 587,700 | — | — |
| 2025-12-05 | $29.01 | $73.71 | 555,100 | — | — |
| 2025-12-04 | $29.31 | $74.47 | 914,200 | — | — |
| 2025-12-03 | $29.80 | $75.71 | 761,900 | — | — |
| 2025-12-02 | $29.32 | $74.49 | 627,700 | — | — |
| 2025-12-01 | $28.96 | $73.58 | 754,800 | — | — |
| 2025-11-28 | $29.18 | $74.14 | 387,200 | — | — |
| 2025-11-26 | $28.78 | $73.12 | 744,500 | — | — |
| 2025-11-25 | $28.26 | $71.80 | 998,600 | — | — |
| 2025-11-24 | $27.59 | $70.10 | 1,792,000 | — | — |
| 2025-11-21 | $27.74 | $70.48 | 991,500 | — | — |
| 2025-11-20 | $27.29 | $69.34 | 996,900 | — | — |
| 2025-11-19 | $27.45 | $69.74 | 1,258,300 | — | — |
| 2025-11-18 | $27.75 | $70.50 | 1,705,100 | — | — |
| 2025-11-17 | $28.01 | $71.16 | 843,900 | — | — |
| 2025-11-14 | $28.55 | $72.54 | 1,137,500 | — | — |
| 2025-11-13 | $28.66 | $72.82 | 1,298,900 | — | — |
| 2025-11-12 | $28.99 | $73.65 | 867,400 | — | — |
| 2025-11-11 | $28.87 | $73.35 | 935,100 | — | — |
| 2025-11-10 | $28.74 | $73.02 | 947,000 | — | — |
| 2025-11-07 | $28.56 | $72.56 | 774,300 | — | — |
| 2025-11-06 | $28.57 | $72.59 | 1,008,100 | — | — |
| 2025-11-05 | $28.49 | $72.38 | 1,137,900 | — | — |
| 2025-11-04 | $28.05 | $71.27 | 1,187,700 | — | — |
| 2025-11-03 | $28.28 | $71.85 | 725,900 | — | — |
| 2025-10-31 | $27.86 | $70.78 | 880,600 | — | — |
| 2025-10-30 | $28.05 | $71.27 | 1,052,800 | — | — |
| 2025-10-29 | $27.81 | $70.66 | 1,043,900 | — | — |
| 2025-10-28 | $28.23 | $71.72 | 796,400 | — | — |
| 2025-10-27 | $27.92 | $70.94 | 2,457,700 | — | — |
| 2025-10-24 | $27.64 | $70.22 | 2,842,900 | — | — |
| 2025-10-23 | $27.33 | $69.44 | 904,700 | — | — |
| 2025-10-22 | $27.32 | $69.41 | 781,600 | — | — |
| 2025-10-21 | $27.03 | $68.67 | 489,600 | — | — |
| 2025-10-20 | $27.00 | $68.60 | 716,900 | — | — |
| 2025-10-17 | $26.80 | $68.09 | 658,900 | — | — |
| 2025-10-16 | $26.81 | $68.12 | 698,100 | — | — |
| 2025-10-15 | $27.43 | $69.69 | 708,400 | — | — |
| 2025-10-14 | $27.56 | $70.02 | 2,070,800 | — | — |
| 2025-10-13 | $27.10 | $68.85 | 708,900 | — | — |
| 2025-10-10 | $26.76 | $67.99 | 1,266,200 | — | — |
| 2025-10-09 | $27.11 | $68.88 | 690,700 | — | — |
| 2025-10-08 | $27.89 | $70.86 | 574,600 | — | — |
| 2025-10-07 | $27.95 | $71.01 | 1,154,100 | — | — |
| 2025-10-06 | $27.99 | $71.11 | 613,800 | — | — |
| 2025-10-03 | $27.36 | $69.51 | 616,700 | — | — |
| 2025-10-02 | $27.48 | $69.82 | 1,890,500 | — | — |
| 2025-10-01 | $28.12 | $71.44 | 747,700 | — | — |
| 2025-09-30 | $27.99 | $71.11 | 921,500 | — | — |
| 2025-09-29 | $28.15 | $71.52 | 620,500 | — | — |
| 2025-09-26 | $27.74 | $70.48 | 902,100 | — | — |
| 2025-09-25 | $27.52 | $69.92 | 1,235,100 | — | — |
| 2025-09-24 | $27.73 | $70.45 | 684,100 | — | — |
| 2025-09-23 | $27.58 | $70.07 | 684,300 | — | — |
| 2025-09-22 | $27.83 | $70.71 | 798,600 | — | — |
| 2025-09-19 | $27.56 | $70.02 | 792,600 | — | — |
| 2025-09-18 | $28.12 | $71.44 | 1,128,600 | — | — |
| 2025-09-17 | $27.82 | $70.68 | 1,387,200 | — | — |
| 2025-09-16 | $27.08 | $68.80 | 1,506,400 | — | — |
| 2025-09-15 | $28.10 | $71.39 | 711,900 | — | — |
| 2025-09-12 | $27.85 | $70.76 | 667,200 | — | — |
| 2025-09-11 | $28.04 | $71.24 | 557,700 | — | — |
| 2025-09-10 | $27.80 | $70.63 | 917,500 | — | — |
| 2025-09-09 | $26.72 | $67.89 | 755,100 | — | — |
| 2025-09-08 | $26.77 | $68.01 | 572,300 | — | — |
| 2025-09-05 | $26.39 | $67.05 | 894,500 | — | — |
| 2025-09-04 | $26.44 | $66.78 | 834,400 | — | — |
| 2025-09-03 | $26.10 | $65.93 | 895,000 | — | — |
| 2025-09-02 | $26.23 | $66.25 | 769,400 | — | — |
| 2025-08-29 | $26.60 | $67.19 | 1,072,100 | — | — |
| 2025-08-28 | $26.23 | $66.25 | 713,700 | — | — |
| 2025-08-27 | $25.87 | $65.34 | 895,500 | — | — |
| 2025-08-26 | $26.32 | $66.48 | 635,500 | — | — |
| 2025-08-25 | $26.76 | $67.59 | 502,000 | — | — |
| 2025-08-22 | $27.06 | $68.35 | 611,700 | — | — |
| 2025-08-21 | $27.01 | $68.22 | 752,200 | — | — |
| 2025-08-20 | $26.71 | $67.47 | 695,900 | — | — |
| 2025-08-19 | $26.56 | $67.09 | 746,200 | — | — |
| 2025-08-18 | $26.51 | $66.96 | 1,168,500 | — | — |
| 2025-08-15 | $26.66 | $67.34 | 632,100 | — | — |
| 2025-08-14 | $26.96 | $68.10 | 601,900 | — | — |
| 2025-08-13 | $26.74 | $67.54 | 693,200 | — | — |
| 2025-08-12 | $26.47 | $66.86 | 935,000 | — | — |
| 2025-08-11 | $26.00 | $65.67 | 606,000 | — | — |
| 2025-08-08 | $25.91 | $65.45 | 576,800 | — | — |
| 2025-08-07 | $25.96 | $65.57 | 865,000 | — | — |
| 2025-08-06 | $25.96 | $65.57 | 797,400 | — | — |
| 2025-08-05 | $25.55 | $64.54 | 616,000 | — | — |
| 2025-08-04 | $25.32 | $63.96 | 796,300 | — | — |
| 2025-08-01 | $25.02 | $63.20 | 1,674,500 | — | — |
| 2025-07-31 | $25.52 | $64.46 | 2,065,400 | — | — |
| 2025-07-30 | $24.80 | $62.64 | 1,315,800 | — | — |
| 2025-07-29 | $25.18 | $63.60 | 687,800 | — | — |
| 2025-07-28 | $25.05 | $63.27 | 529,900 | — | — |
| 2025-07-25 | $25.23 | $63.73 | 543,400 | — | — |
| 2025-07-24 | $25.16 | $63.55 | 570,400 | — | — |
| 2025-07-23 | $25.23 | $63.73 | 796,300 | — | — |
| 2025-07-22 | $24.91 | $62.92 | 706,900 | — | — |
| 2025-07-21 | $24.74 | $62.49 | 723,300 | — | — |
| 2025-07-18 | $24.65 | $62.26 | 611,900 | — | — |
| 2025-07-17 | $24.70 | $62.39 | 754,100 | — | — |
| 2025-07-16 | $24.77 | $62.57 | 926,500 | — | — |
| 2025-07-15 | $24.74 | $62.49 | 930,600 | — | — |
| 2025-07-14 | $25.13 | $63.48 | 955,400 | — | — |
| 2025-07-11 | $24.71 | $62.41 | 610,800 | — | — |
| 2025-07-10 | $25.03 | $63.22 | 786,600 | — | — |
| 2025-07-09 | $24.78 | $62.59 | 1,123,700 | — | — |
| 2025-07-08 | $25.12 | $63.45 | 1,848,400 | — | — |
| 2025-07-07 | $24.27 | $61.30 | 1,324,600 | — | — |
| 2025-07-03 | $24.88 | $62.84 | 626,600 | — | — |
| 2025-07-02 | $24.75 | $62.52 | 985,400 | — | — |
| 2025-07-01 | $24.80 | $62.64 | 913,400 | — | — |
| 2025-06-30 | $25.02 | $63.20 | 1,167,200 | — | — |
| 2025-06-27 | $25.20 | $63.65 | 1,120,900 | — | — |
| 2025-06-26 | $25.49 | $64.39 | 1,167,900 | — | — |
| 2025-06-25 | $25.08 | $63.35 | 1,208,800 | — | — |
| 2025-06-24 | $24.85 | $62.77 | 1,054,500 | — | — |
| 2025-06-23 | $24.36 | $61.53 | 958,600 | — | — |
| 2025-06-20 | $23.98 | $60.57 | 1,183,800 | — | — |
| 2025-06-18 | $23.93 | $60.44 | 1,303,600 | — | — |
| 2025-06-17 | $24.17 | $61.05 | 1,761,200 | — | — |
| 2025-06-16 | $24.50 | $61.88 | 1,040,500 | — | — |
| 2025-06-13 | $23.96 | $60.52 | 1,021,700 | — | — |
| 2025-06-12 | $24.31 | $61.40 | 1,028,200 | — | — |
| 2025-06-11 | $24.31 | $61.40 | 1,273,200 | — | — |
| 2025-06-10 | $23.79 | $60.09 | 2,418,800 | — | — |
| 2025-06-09 | $23.86 | $60.27 | 692,000 | — | — |
| 2025-06-06 | $23.73 | $59.94 | 582,200 | — | — |
| 2025-06-05 | $23.47 | $59.28 | 746,300 | — | — |
| 2025-06-04 | $23.17 | $58.52 | 477,000 | — | — |
| 2025-06-03 | $23.17 | $58.52 | 529,400 | — | — |
| 2025-06-02 | $23.06 | $58.25 | 535,000 | — | — |
| 2025-05-30 | $22.84 | $57.69 | 695,600 | — | — |
| 2025-05-29 | $22.88 | $57.79 | 746,300 | — | — |
| 2025-05-28 | $22.48 | $56.78 | 576,900 | — | — |
| 2025-05-27 | $22.70 | $57.34 | 482,100 | — | — |
| 2025-05-23 | $22.44 | $56.68 | 939,600 | — | — |
| 2025-05-22 | $22.60 | $57.09 | 1,549,100 | — | — |
| 2025-05-21 | $22.74 | $57.44 | 618,400 | — | — |
| 2025-05-20 | $23.13 | $58.42 | 509,200 | — | — |
| 2025-05-19 | $23.27 | $58.78 | 428,000 | — | — |
| 2025-05-16 | $23.14 | $58.45 | 420,000 | — | — |
| 2025-05-15 | $23.28 | $58.80 | 483,200 | — | — |
| 2025-05-14 | $22.98 | $58.05 | 912,600 | — | — |
| 2025-05-13 | $23.09 | $58.32 | 1,190,700 | — | — |
| 2025-05-12 | $22.91 | $57.87 | 1,346,400 | — | — |
| 2025-05-09 | $22.20 | $56.07 | 636,600 | — | — |
| 2025-05-08 | $21.88 | $55.27 | 838,600 | — | — |
| 2025-05-07 | $22.04 | $55.67 | 732,000 | — | — |
| 2025-05-06 | $21.69 | $54.79 | 492,100 | — | — |
| 2025-05-05 | $21.78 | $55.01 | 463,300 | — | — |
| 2025-05-02 | $21.83 | $55.14 | 1,084,000 | — | — |
| 2025-05-01 | $21.21 | $53.57 | 1,131,000 | — | — |
| 2025-04-30 | $21.25 | $53.68 | 666,600 | — | — |
| 2025-04-29 | $21.69 | $54.79 | 417,400 | — | — |
| 2025-04-28 | $21.65 | $54.69 | 530,800 | — | — |
| 2025-04-25 | $21.43 | $54.13 | 739,700 | — | — |
| 2025-04-24 | $21.71 | $54.84 | 655,300 | — | — |
| 2025-04-23 | $21.23 | $53.62 | 862,800 | — | — |
| 2025-04-22 | $20.98 | $52.99 | 929,000 | — | — |
| 2025-04-21 | $20.49 | $51.76 | 532,100 | — | — |
| 2025-04-17 | $20.74 | $52.39 | 1,426,900 | — | — |
| 2025-04-16 | $20.22 | $51.07 | 891,300 | — | — |
| 2025-04-15 | $20.21 | $51.05 | 825,500 | — | — |
| 2025-04-14 | $20.12 | $50.82 | 1,182,900 | — | — |
| 2025-04-11 | $19.54 | $49.36 | 2,378,700 | — | — |
| 2025-04-10 | $19.13 | $48.32 | 2,062,000 | — | — |
| 2025-04-09 | $19.66 | $49.66 | 2,178,900 | — | — |
| 2025-04-08 | $18.03 | $45.54 | 2,025,700 | — | — |
| 2025-04-07 | $18.59 | $46.96 | 1,955,200 | — | — |
| 2025-04-04 | $19.23 | $48.57 | 1,790,200 | — | — |
| 2025-04-03 | $20.92 | $52.84 | 1,320,300 | — | — |
| 2025-04-02 | $21.84 | $55.17 | 615,800 | — | — |
| 2025-04-01 | $21.57 | $54.48 | 923,400 | — | — |
| 2025-03-31 | $21.50 | $54.31 | 901,700 | — | — |
| 2025-03-28 | $21.43 | $54.13 | 1,002,300 | — | — |
| 2025-03-27 | $21.92 | $54.54 | 1,095,500 | — | — |
| 2025-03-26 | $21.43 | $53.32 | 1,066,800 | — | — |
| 2025-03-25 | $21.45 | $53.37 | 863,400 | — | — |
| 2025-03-24 | $21.25 | $52.88 | 1,044,000 | — | — |
| 2025-03-21 | $20.67 | $51.43 | 1,204,000 | — | — |
| 2025-03-20 | $20.71 | $51.53 | 1,134,800 | — | — |
| 2025-03-19 | $20.01 | $49.79 | 1,170,400 | — | — |
| 2025-03-18 | $20.21 | $50.29 | 705,800 | — | — |
| 2025-03-17 | $20.20 | $50.26 | 631,200 | — | — |
| 2025-03-14 | $19.68 | $48.97 | 813,900 | — | — |
| 2025-03-13 | $19.18 | $47.73 | 634,100 | — | — |
| 2025-03-12 | $19.38 | $48.22 | 977,000 | — | — |
| 2025-03-11 | $19.10 | $47.53 | 995,000 | — | — |
| 2025-03-10 | $19.14 | $47.63 | 779,200 | — | — |
| 2025-03-07 | $19.64 | $48.87 | 917,700 | — | — |
| 2025-03-06 | $19.22 | $47.83 | 956,300 | — | — |
| 2025-03-05 | $19.61 | $48.80 | 1,036,200 | — | — |
| 2025-03-04 | $18.53 | $46.11 | 1,709,400 | — | — |
| 2025-03-03 | $18.59 | $46.26 | 1,163,700 | — | — |
| 2025-02-28 | $18.39 | $45.76 | 1,056,500 | — | — |
| 2025-02-27 | $18.31 | $45.56 | 796,000 | — | — |
| 2025-02-26 | $18.45 | $45.91 | 750,300 | — | — |
| 2025-02-25 | $18.08 | $44.99 | 770,000 | — | — |
| 2025-02-24 | $17.89 | $44.52 | 694,900 | — | — |
| 2025-02-21 | $17.99 | $44.77 | 691,500 | — | — |
| 2025-02-20 | $18.17 | $45.21 | 600,000 | — | — |
| 2025-02-19 | $17.92 | $44.59 | 818,900 | — | — |
| 2025-02-18 | $18.40 | $45.79 | 649,900 | — | — |
| 2025-02-14 | $18.31 | $45.56 | 792,100 | — | — |
| 2025-02-13 | $18.32 | $45.59 | 1,069,900 | — | — |
| 2025-02-12 | $18.17 | $45.21 | 1,494,700 | — | — |
| 2025-02-11 | $17.05 | $42.43 | 596,000 | — | — |
| 2025-02-10 | $16.99 | $42.28 | 764,200 | — | — |
| 2025-02-07 | $16.61 | $41.33 | 1,569,000 | — | — |
| 2025-02-06 | $16.81 | $41.83 | 823,100 | — | — |
| 2025-02-05 | $16.46 | $40.96 | 754,000 | — | — |
| 2025-02-04 | $16.64 | $41.41 | 1,082,800 | — | — |
| 2025-02-03 | $16.36 | $40.71 | 1,179,800 | — | — |
| 2025-01-31 | $16.63 | $41.38 | 746,800 | — | — |
| 2025-01-30 | $17.18 | $42.75 | 1,127,400 | — | — |
| 2025-01-29 | $16.63 | $41.38 | 923,000 | — | — |
| 2025-01-28 | $16.38 | $40.76 | 764,300 | — | — |
| 2025-01-27 | $16.49 | $41.03 | 1,671,300 | — | — |
| 2025-01-24 | $16.29 | $40.53 | 1,320,200 | — | — |
| 2025-01-23 | $16.10 | $40.06 | 1,251,600 | — | — |
| 2025-01-22 | $15.95 | $39.69 | 1,045,000 | — | — |
| 2025-01-21 | $16.10 | $40.06 | 2,093,900 | — | — |
| 2025-01-17 | $15.84 | $39.42 | 1,144,800 | — | — |
| 2025-01-16 | $15.28 | $38.02 | 1,567,900 | — | — |
| 2025-01-15 | $15.03 | $37.40 | 1,132,400 | — | — |
| 2025-01-14 | $14.74 | $36.68 | 1,250,200 | — | — |
| 2025-01-13 | $14.54 | $36.18 | 1,338,900 | — | — |
| 2025-01-10 | $14.64 | $36.43 | 1,136,100 | — | — |
| 2025-01-08 | $15.18 | $37.77 | 1,215,000 | — | — |
| 2025-01-07 | $15.73 | $39.14 | 1,076,800 | — | — |
| 2025-01-06 | $15.75 | $39.19 | 1,342,700 | — | — |
| 2025-01-03 | $15.52 | $38.62 | 809,500 | — | — |
| 2025-01-02 | $15.70 | $39.07 | 595,300 | — | — |