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
- 2007-03-29 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 | $29.27 | $29.27 | 24,845,000 | — | — |
| 2025-12-30 | $29.65 | $29.65 | 21,568,200 | — | — |
| 2025-12-29 | $30.08 | $30.08 | 19,595,400 | — | — |
| 2025-12-26 | $30.64 | $30.64 | 14,262,700 | — | — |
| 2025-12-24 | $30.55 | $30.55 | 6,805,600 | — | — |
| 2025-12-23 | $30.76 | $30.76 | 18,146,700 | — | — |
| 2025-12-22 | $31.07 | $31.07 | 21,470,400 | — | — |
| 2025-12-19 | $31.11 | $31.11 | 39,854,100 | — | — |
| 2025-12-18 | $29.37 | $29.37 | 25,658,700 | — | — |
| 2025-12-17 | $29.84 | $29.84 | 24,797,200 | — | — |
| 2025-12-16 | $31.66 | $31.66 | 20,835,800 | — | — |
| 2025-12-15 | $31.37 | $31.37 | 18,470,600 | — | — |
| 2025-12-12 | $32.33 | $32.33 | 22,435,100 | — | — |
| 2025-12-11 | $34.02 | $34.02 | 23,178,900 | — | — |
| 2025-12-10 | $34.90 | $34.90 | 17,615,700 | — | — |
| 2025-12-09 | $35.02 | $35.02 | 17,513,000 | — | — |
| 2025-12-08 | $35.37 | $35.37 | 21,290,300 | — | — |
| 2025-12-05 | $34.69 | $34.69 | 19,415,300 | — | — |
| 2025-12-04 | $34.23 | $34.23 | 17,205,700 | — | — |
| 2025-12-03 | $33.68 | $33.68 | 16,253,200 | — | — |
| 2025-12-02 | $32.92 | $32.92 | 19,434,000 | — | — |
| 2025-12-01 | $33.41 | $33.41 | 20,952,400 | — | — |
| 2025-11-28 | $33.85 | $33.85 | 10,755,800 | — | — |
| 2025-11-26 | $32.83 | $32.83 | 21,642,400 | — | — |
| 2025-11-25 | $32.48 | $32.48 | 22,199,800 | — | — |
| 2025-11-24 | $33.32 | $33.32 | 27,885,100 | — | — |
| 2025-11-21 | $32.19 | $32.19 | 28,321,200 | — | — |
| 2025-11-20 | $31.56 | $31.56 | 37,801,500 | — | — |
| 2025-11-19 | $33.73 | $33.73 | 28,892,800 | — | — |
| 2025-11-18 | $34.90 | $34.90 | 28,024,900 | — | — |
| 2025-11-17 | $34.10 | $34.10 | 32,689,500 | — | — |
| 2025-11-14 | $36.42 | $36.42 | 37,325,200 | — | — |
| 2025-11-13 | $35.09 | $35.09 | 37,471,500 | — | — |
| 2025-11-12 | $37.91 | $37.91 | 24,749,700 | — | — |
| 2025-11-11 | $38.82 | $38.82 | 21,707,800 | — | — |
| 2025-11-10 | $40.19 | $40.19 | 26,396,700 | — | — |
| 2025-11-07 | $39.76 | $39.76 | 32,960,200 | — | — |
| 2025-11-06 | $40.34 | $40.34 | 32,092,100 | — | — |
| 2025-11-05 | $42.03 | $42.03 | 61,413,600 | — | — |
| 2025-11-04 | $47.40 | $47.40 | 37,973,500 | — | — |
| 2025-11-03 | $50.75 | $50.75 | 23,811,300 | — | — |
| 2025-10-31 | $51.96 | $51.96 | 19,822,800 | — | — |
| 2025-10-30 | $50.37 | $50.37 | 17,736,600 | — | — |
| 2025-10-29 | $52.69 | $52.69 | 25,028,500 | — | — |
| 2025-10-28 | $52.36 | $52.36 | 28,064,400 | — | — |
| 2025-10-27 | $51.57 | $51.57 | 27,434,500 | — | — |
| 2025-10-24 | $48.29 | $48.29 | 25,206,600 | — | — |
| 2025-10-23 | $47.92 | $47.92 | 57,175,700 | — | — |
| 2025-10-22 | $52.50 | $52.50 | 34,326,200 | — | — |
| 2025-10-21 | $54.82 | $54.82 | 29,016,500 | — | — |
| 2025-10-20 | $55.04 | $55.04 | 45,553,300 | — | — |
| 2025-10-17 | $52.18 | $52.18 | 20,681,800 | — | — |
| 2025-10-16 | $53.84 | $53.84 | 24,656,600 | — | — |
| 2025-10-15 | $53.94 | $53.94 | 16,646,000 | — | — |
| 2025-10-14 | $53.11 | $53.11 | 19,789,100 | — | — |
| 2025-10-13 | $54.75 | $54.75 | 24,588,900 | — | — |
| 2025-10-10 | $52.86 | $52.86 | 45,087,800 | — | — |
| 2025-10-09 | $57.98 | $57.98 | 29,801,500 | — | — |
| 2025-10-08 | $58.68 | $58.68 | 45,151,400 | — | — |
| 2025-10-07 | $55.07 | $55.07 | 37,885,900 | — | — |
| 2025-10-06 | $54.62 | $54.62 | 40,241,600 | — | — |
| 2025-10-03 | $51.96 | $51.96 | 32,220,400 | — | — |
| 2025-10-02 | $52.50 | $52.50 | 32,744,400 | — | — |
| 2025-10-01 | $52.39 | $52.39 | 48,357,200 | — | — |
| 2025-09-30 | $47.94 | $47.94 | 32,168,500 | — | — |
| 2025-09-29 | $46.36 | $46.36 | 25,012,600 | — | — |
| 2025-09-26 | $45.82 | $45.82 | 22,879,400 | — | — |
| 2025-09-25 | $46.24 | $46.24 | 24,372,200 | — | — |
| 2025-09-24 | $46.20 | $46.20 | 24,991,300 | — | — |
| 2025-09-23 | $46.99 | $46.99 | 27,042,500 | — | — |
| 2025-09-22 | $46.87 | $46.87 | 39,930,600 | — | — |
| 2025-09-19 | $45.81 | $45.81 | 28,688,400 | — | — |
| 2025-09-18 | $45.94 | $45.94 | 26,315,800 | — | — |
| 2025-09-17 | $44.90 | $44.90 | 22,589,200 | — | — |
| 2025-09-16 | $44.91 | $44.91 | 18,139,200 | — | — |
| 2025-09-15 | $45.38 | $45.38 | 22,441,800 | — | — |
| 2025-09-12 | $45.00 | $45.00 | 38,138,300 | — | — |
| 2025-09-11 | $43.95 | $43.95 | 24,437,700 | — | — |
| 2025-09-10 | $43.91 | $43.91 | 40,876,000 | — | — |
| 2025-09-09 | $42.92 | $42.92 | 37,459,000 | — | — |
| 2025-09-08 | $40.04 | $40.04 | 19,033,300 | — | — |
| 2025-09-05 | $40.41 | $40.41 | 21,771,700 | — | — |
| 2025-09-04 | $40.70 | $40.70 | 22,479,400 | — | — |
| 2025-09-03 | $40.10 | $40.10 | 20,472,800 | — | — |
| 2025-09-02 | $40.78 | $40.78 | 29,924,300 | — | — |
| 2025-08-29 | $41.54 | $41.54 | 36,835,900 | — | — |
| 2025-08-28 | $43.97 | $43.97 | 22,120,100 | — | — |
| 2025-08-27 | $44.76 | $44.76 | 18,925,100 | — | — |
| 2025-08-26 | $44.36 | $44.36 | 18,168,200 | — | — |
| 2025-08-25 | $44.07 | $44.07 | 18,782,000 | — | — |
| 2025-08-22 | $43.88 | $43.88 | 24,089,100 | — | — |
| 2025-08-21 | $42.31 | $42.31 | 16,552,100 | — | — |
| 2025-08-20 | $42.61 | $42.61 | 31,496,600 | — | — |
| 2025-08-19 | $43.24 | $43.24 | 30,319,200 | — | — |
| 2025-08-18 | $45.86 | $45.86 | 22,586,500 | — | — |
| 2025-08-15 | $45.37 | $45.37 | 27,407,500 | — | — |
| 2025-08-14 | $45.49 | $45.49 | 22,948,700 | — | — |
| 2025-08-13 | $46.07 | $46.07 | 26,004,400 | — | — |
| 2025-08-12 | $46.43 | $46.43 | 30,326,100 | — | — |
| 2025-08-11 | $45.20 | $45.20 | 31,865,900 | — | — |
| 2025-08-08 | $44.60 | $44.60 | 43,796,800 | — | — |
| 2025-08-07 | $46.67 | $46.67 | 43,942,200 | — | — |
| 2025-08-06 | $46.79 | $46.79 | 115,217,900 | — | — |
| 2025-08-05 | $57.26 | $57.26 | 49,970,600 | — | — |
| 2025-08-04 | $58.23 | $58.23 | 32,743,600 | — | — |
| 2025-08-01 | $56.64 | $56.64 | 40,840,300 | — | — |
| 2025-07-31 | $58.97 | $58.97 | 46,751,800 | — | — |
| 2025-07-30 | $60.71 | $60.71 | 53,032,900 | — | — |
| 2025-07-29 | $58.63 | $58.63 | 57,488,300 | — | — |
| 2025-07-28 | $60.05 | $60.05 | 72,578,800 | — | — |
| 2025-07-25 | $54.47 | $54.47 | 34,308,400 | — | — |
| 2025-07-24 | $52.52 | $52.52 | 37,679,300 | — | — |
| 2025-07-23 | $51.70 | $51.70 | 25,249,600 | — | — |
| 2025-07-22 | $49.86 | $49.86 | 31,829,300 | — | — |
| 2025-07-21 | $51.50 | $51.50 | 38,140,200 | — | — |
| 2025-07-18 | $51.77 | $51.77 | 31,842,400 | — | — |
| 2025-07-17 | $52.75 | $52.75 | 31,534,600 | — | — |
| 2025-07-16 | $53.22 | $53.22 | 30,066,100 | — | — |
| 2025-07-15 | $53.17 | $53.17 | 62,012,800 | — | — |
| 2025-07-14 | $49.73 | $49.73 | 25,603,000 | — | — |
| 2025-07-11 | $49.24 | $49.24 | 24,861,400 | — | — |
| 2025-07-10 | $50.36 | $50.36 | 33,264,400 | — | — |
| 2025-07-09 | $50.02 | $50.02 | 35,063,600 | — | — |
| 2025-07-08 | $49.11 | $49.11 | 29,002,600 | — | — |
| 2025-07-07 | $47.11 | $47.11 | 33,006,700 | — | — |
| 2025-07-03 | $48.56 | $48.56 | 18,665,600 | — | — |
| 2025-07-02 | $48.74 | $48.74 | 27,703,100 | — | — |
| 2025-07-01 | $47.20 | $47.20 | 42,243,100 | — | — |
| 2025-06-30 | $49.01 | $49.01 | 49,238,000 | — | — |
| 2025-06-27 | $47.58 | $47.58 | 53,757,300 | — | — |
| 2025-06-26 | $49.27 | $49.27 | 72,397,600 | — | — |
| 2025-06-25 | $46.61 | $46.61 | 86,439,500 | — | — |
| 2025-06-24 | $42.84 | $42.84 | 58,068,400 | — | — |
| 2025-06-23 | $40.89 | $40.89 | 69,270,800 | — | — |
| 2025-06-20 | $45.32 | $45.32 | 51,588,500 | — | — |
| 2025-06-18 | $44.47 | $44.47 | 40,654,600 | — | — |
| 2025-06-17 | $43.11 | $43.11 | 20,761,000 | — | — |
| 2025-06-16 | $43.69 | $43.69 | 33,860,900 | — | — |
| 2025-06-13 | $41.56 | $41.56 | 36,493,500 | — | — |
| 2025-06-12 | $43.36 | $43.36 | 24,671,700 | — | — |
| 2025-06-11 | $43.21 | $43.21 | 34,008,900 | — | — |
| 2025-06-10 | $42.91 | $42.91 | 21,494,900 | — | — |
| 2025-06-09 | $43.12 | $43.12 | 27,406,300 | — | — |
| 2025-06-06 | $41.55 | $41.55 | 25,509,600 | — | — |
| 2025-06-05 | $40.77 | $40.77 | 40,439,400 | — | — |
| 2025-06-04 | $44.13 | $44.13 | 31,201,600 | — | — |
| 2025-06-03 | $43.19 | $43.19 | 41,728,700 | — | — |
| 2025-06-02 | $41.20 | $41.20 | 25,940,400 | — | — |
| 2025-05-30 | $40.02 | $40.02 | 34,887,500 | — | — |
| 2025-05-29 | $41.15 | $41.15 | 35,885,100 | — | — |
| 2025-05-28 | $41.96 | $41.96 | 39,353,300 | — | — |
| 2025-05-27 | $41.57 | $41.57 | 40,092,300 | — | — |
| 2025-05-23 | $40.09 | $40.09 | 37,900,700 | — | — |
| 2025-05-22 | $41.32 | $41.32 | 30,515,100 | — | — |
| 2025-05-21 | $41.65 | $41.65 | 54,954,000 | — | — |
| 2025-05-20 | $42.77 | $42.77 | 43,284,200 | — | — |
| 2025-05-19 | $44.79 | $44.79 | 45,618,300 | — | — |
| 2025-05-16 | $46.15 | $46.15 | 99,288,900 | — | — |
| 2025-05-15 | $43.96 | $43.96 | 87,035,100 | — | — |
| 2025-05-14 | $45.00 | $45.00 | 169,224,100 | — | — |
| 2025-05-13 | $38.89 | $38.89 | 96,752,000 | — | — |
| 2025-05-12 | $33.52 | $33.52 | 51,333,900 | — | — |
| 2025-05-09 | $31.99 | $31.99 | 31,459,200 | — | — |
| 2025-05-08 | $32.11 | $32.11 | 42,736,600 | — | — |
| 2025-05-07 | $32.48 | $32.48 | 58,448,500 | — | — |
| 2025-05-06 | $32.94 | $32.94 | 44,675,900 | — | — |
| 2025-05-05 | $32.17 | $32.17 | 33,477,400 | — | — |
| 2025-05-02 | $33.71 | $33.71 | 45,306,800 | — | — |
| 2025-05-01 | $32.73 | $32.73 | 55,087,500 | — | — |
| 2025-04-30 | $31.86 | $31.86 | 98,230,500 | — | — |
| 2025-04-29 | $36.00 | $36.00 | 43,312,300 | — | — |
| 2025-04-28 | $37.27 | $37.27 | 42,508,700 | — | — |
| 2025-04-25 | $36.47 | $36.47 | 38,163,400 | — | — |
| 2025-04-24 | $35.81 | $35.81 | 50,380,400 | — | — |
| 2025-04-23 | $32.90 | $32.90 | 56,445,100 | — | — |
| 2025-04-22 | $30.58 | $30.58 | 32,367,200 | — | — |
| 2025-04-21 | $29.51 | $29.51 | 35,384,400 | — | — |
| 2025-04-17 | $31.51 | $31.51 | 26,958,500 | — | — |
| 2025-04-16 | $31.89 | $31.89 | 38,843,500 | — | — |
| 2025-04-15 | $33.48 | $33.48 | 27,661,300 | — | — |
| 2025-04-14 | $33.12 | $33.12 | 33,565,600 | — | — |
| 2025-04-11 | $33.15 | $33.15 | 27,608,700 | — | — |
| 2025-04-10 | $33.68 | $33.68 | 38,130,400 | — | — |
| 2025-04-09 | $36.71 | $36.71 | 69,891,800 | — | — |
| 2025-04-08 | $31.71 | $31.71 | 61,430,900 | — | — |
| 2025-04-07 | $33.00 | $33.00 | 73,010,200 | — | — |
| 2025-04-04 | $29.82 | $29.82 | 54,490,200 | — | — |
| 2025-04-03 | $32.32 | $32.32 | 45,050,100 | — | — |
| 2025-04-02 | $35.09 | $35.09 | 39,934,500 | — | — |
| 2025-04-01 | $35.05 | $35.05 | 41,752,300 | — | — |
| 2025-03-31 | $34.24 | $34.24 | 43,814,800 | — | — |
| 2025-03-28 | $34.26 | $34.26 | 45,561,600 | — | — |
| 2025-03-27 | $34.72 | $34.72 | 48,512,300 | — | — |
| 2025-03-26 | $37.04 | $37.04 | 59,258,300 | — | — |
| 2025-03-25 | $40.64 | $40.64 | 57,736,800 | — | — |
| 2025-03-24 | $41.72 | $41.72 | 85,032,200 | — | — |
| 2025-03-21 | $42.15 | $42.15 | 64,539,600 | — | — |
| 2025-03-20 | $39.10 | $39.10 | 43,863,900 | — | — |
| 2025-03-19 | $40.10 | $40.10 | 60,767,800 | — | — |
| 2025-03-18 | $37.90 | $37.90 | 53,505,500 | — | — |
| 2025-03-17 | $41.94 | $41.94 | 40,651,100 | — | — |
| 2025-03-14 | $42.17 | $42.17 | 57,205,600 | — | — |
| 2025-03-13 | $39.08 | $39.08 | 56,116,700 | — | — |
| 2025-03-12 | $42.47 | $42.47 | 92,434,500 | — | — |
| 2025-03-11 | $40.84 | $40.84 | 95,890,600 | — | — |
| 2025-03-10 | $36.90 | $36.90 | 73,154,000 | — | — |
| 2025-03-07 | $38.24 | $38.24 | 59,174,000 | — | — |
| 2025-03-06 | $37.05 | $37.05 | 71,552,600 | — | — |
| 2025-03-05 | $38.90 | $38.90 | 69,735,700 | — | — |
| 2025-03-04 | $39.14 | $39.14 | 109,691,900 | — | — |
| 2025-03-03 | $36.07 | $36.07 | 104,518,500 | — | — |
| 2025-02-28 | $41.46 | $41.46 | 96,058,000 | — | — |
| 2025-02-27 | $42.95 | $42.95 | 121,404,800 | — | — |
| 2025-02-26 | $51.11 | $51.11 | 144,521,900 | — | — |
| 2025-02-25 | $45.54 | $45.54 | 146,548,400 | — | — |
| 2025-02-24 | $51.61 | $51.61 | 84,122,600 | — | — |
| 2025-02-21 | $56.07 | $56.07 | 104,690,400 | — | — |
| 2025-02-20 | $59.27 | $59.27 | 181,555,200 | — | — |
| 2025-02-19 | $60.25 | $60.25 | 337,992,700 | — | — |
| 2025-02-18 | $55.80 | $55.80 | 163,200,100 | — | — |
| 2025-02-14 | $47.91 | $47.91 | 133,562,000 | — | — |
| 2025-02-13 | $42.28 | $42.28 | 110,368,100 | — | — |
| 2025-02-12 | $39.68 | $39.68 | 161,454,200 | — | — |
| 2025-02-11 | $38.61 | $38.61 | 153,179,100 | — | — |
| 2025-02-10 | $42.65 | $42.65 | 134,627,800 | — | — |
| 2025-02-07 | $36.28 | $36.28 | 72,679,900 | — | — |
| 2025-02-06 | $33.84 | $33.84 | 66,262,400 | — | — |
| 2025-02-05 | $31.49 | $31.49 | 82,863,100 | — | — |
| 2025-02-04 | $29.16 | $29.16 | 35,954,600 | — | — |
| 2025-02-03 | $26.85 | $26.85 | 44,755,500 | — | — |
| 2025-01-31 | $28.52 | $28.52 | 37,988,200 | — | — |
| 2025-01-30 | $28.64 | $28.64 | 22,577,100 | — | — |
| 2025-01-29 | $27.80 | $27.80 | 25,802,700 | — | — |
| 2025-01-28 | $28.18 | $28.18 | 35,715,300 | — | — |
| 2025-01-27 | $29.07 | $29.07 | 59,858,800 | — | — |
| 2025-01-24 | $33.27 | $33.27 | 31,728,400 | — | — |
| 2025-01-23 | $33.41 | $33.41 | 21,534,400 | — | — |
| 2025-01-22 | $33.86 | $33.86 | 46,466,200 | — | — |
| 2025-01-21 | $32.45 | $32.45 | 40,097,600 | — | — |
| 2025-01-17 | $30.82 | $30.82 | 24,396,500 | — | — |
| 2025-01-16 | $31.12 | $31.12 | 26,766,800 | — | — |
| 2025-01-15 | $30.99 | $30.99 | 27,416,700 | — | — |
| 2025-01-14 | $30.53 | $30.53 | 21,517,900 | — | — |
| 2025-01-13 | $31.08 | $31.08 | 33,913,100 | — | — |
| 2025-01-10 | $32.60 | $32.60 | 29,754,900 | — | — |
| 2025-01-08 | $32.61 | $32.61 | 25,899,100 | — | — |
| 2025-01-07 | $34.38 | $34.38 | 33,287,800 | — | — |
| 2025-01-06 | $36.45 | $36.45 | 56,472,600 | — | — |
| 2025-01-03 | $33.33 | $33.33 | 34,497,000 | — | — |
| 2025-01-02 | $30.05 | $30.05 | 24,396,500 | — | — |