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
- 1999-11-16 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 | $32.81 | $52.67 | 400,500 | — | — |
| 2025-12-30 | $33.08 | $53.10 | 331,600 | — | — |
| 2025-12-29 | $33.14 | $53.20 | 552,900 | — | — |
| 2025-12-26 | $33.04 | $53.04 | 545,100 | — | — |
| 2025-12-24 | $32.84 | $52.71 | 365,300 | — | — |
| 2025-12-23 | $32.79 | $52.63 | 679,500 | — | — |
| 2025-12-22 | $33.12 | $53.16 | 628,600 | — | — |
| 2025-12-19 | $32.82 | $52.68 | 517,000 | — | — |
| 2025-12-18 | $32.70 | $52.49 | 231,300 | — | — |
| 2025-12-17 | $32.54 | $52.23 | 269,400 | — | — |
| 2025-12-16 | $32.31 | $51.86 | 434,700 | — | — |
| 2025-12-15 | $32.23 | $51.74 | 1,107,200 | — | — |
| 2025-12-12 | $32.63 | $52.38 | 804,000 | — | — |
| 2025-12-11 | $32.79 | $52.63 | 896,800 | — | — |
| 2025-12-10 | $33.44 | $53.68 | 388,700 | — | — |
| 2025-12-09 | $33.00 | $52.97 | 512,600 | — | — |
| 2025-12-08 | $33.49 | $53.76 | 774,700 | — | — |
| 2025-12-05 | $33.48 | $53.74 | 655,300 | — | — |
| 2025-12-04 | $32.73 | $52.54 | 293,100 | — | — |
| 2025-12-03 | $32.96 | $52.91 | 345,300 | — | — |
| 2025-12-02 | $32.44 | $52.07 | 368,600 | — | — |
| 2025-12-01 | $32.72 | $52.52 | 486,100 | — | — |
| 2025-11-28 | $33.28 | $53.42 | 167,400 | — | — |
| 2025-11-26 | $33.41 | $53.63 | 324,500 | — | — |
| 2025-11-25 | $33.42 | $53.65 | 474,800 | — | — |
| 2025-11-24 | $32.88 | $52.78 | 474,000 | — | — |
| 2025-11-21 | $32.99 | $52.96 | 433,500 | — | — |
| 2025-11-20 | $31.99 | $51.35 | 392,900 | — | — |
| 2025-11-19 | $32.28 | $51.82 | 447,000 | — | — |
| 2025-11-18 | $32.54 | $52.23 | 531,000 | — | — |
| 2025-11-17 | $32.57 | $52.28 | 599,600 | — | — |
| 2025-11-14 | $32.69 | $52.47 | 586,300 | — | — |
| 2025-11-13 | $32.97 | $52.92 | 482,100 | — | — |
| 2025-11-12 | $33.47 | $53.73 | 444,600 | — | — |
| 2025-11-11 | $33.28 | $53.42 | 390,300 | — | — |
| 2025-11-10 | $33.35 | $53.53 | 637,800 | — | — |
| 2025-11-07 | $33.23 | $53.34 | 1,003,900 | — | — |
| 2025-11-06 | $32.45 | $52.09 | 1,659,700 | — | — |
| 2025-11-05 | $36.76 | $59.01 | 971,600 | — | — |
| 2025-11-04 | $37.02 | $59.42 | 707,100 | — | — |
| 2025-11-03 | $36.77 | $59.02 | 511,200 | — | — |
| 2025-10-31 | $36.82 | $59.10 | 496,000 | — | — |
| 2025-10-30 | $35.77 | $57.42 | 266,700 | — | — |
| 2025-10-29 | $35.78 | $57.43 | 329,200 | — | — |
| 2025-10-28 | $36.54 | $58.65 | 344,500 | — | — |
| 2025-10-27 | $36.68 | $58.88 | 424,200 | — | — |
| 2025-10-24 | $36.59 | $58.73 | 703,800 | — | — |
| 2025-10-23 | $36.49 | $58.57 | 1,082,100 | — | — |
| 2025-10-22 | $37.17 | $59.67 | 479,700 | — | — |
| 2025-10-21 | $36.53 | $58.64 | 312,900 | — | — |
| 2025-10-20 | $36.33 | $58.32 | 445,100 | — | — |
| 2025-10-17 | $36.34 | $58.33 | 605,300 | — | — |
| 2025-10-16 | $35.81 | $57.48 | 334,700 | — | — |
| 2025-10-15 | $35.37 | $56.78 | 762,000 | — | — |
| 2025-10-14 | $35.26 | $56.60 | 1,480,000 | — | — |
| 2025-10-13 | $35.21 | $56.52 | 712,500 | — | — |
| 2025-10-10 | $35.11 | $56.36 | 868,000 | — | — |
| 2025-10-09 | $35.72 | $57.34 | 797,200 | — | — |
| 2025-10-08 | $35.93 | $57.67 | 427,100 | — | — |
| 2025-10-07 | $35.73 | $57.35 | 386,300 | — | — |
| 2025-10-06 | $35.91 | $57.64 | 502,400 | — | — |
| 2025-10-03 | $36.32 | $58.30 | 459,400 | — | — |
| 2025-10-02 | $36.45 | $58.03 | 538,800 | — | — |
| 2025-10-01 | $36.80 | $58.59 | 1,000,900 | — | — |
| 2025-09-30 | $36.29 | $57.77 | 389,000 | — | — |
| 2025-09-29 | $35.50 | $56.52 | 595,200 | — | — |
| 2025-09-26 | $35.42 | $56.39 | 497,100 | — | — |
| 2025-09-25 | $35.28 | $56.17 | 693,600 | — | — |
| 2025-09-24 | $35.84 | $57.06 | 987,200 | — | — |
| 2025-09-23 | $36.10 | $57.47 | 958,300 | — | — |
| 2025-09-22 | $36.52 | $58.14 | 644,900 | — | — |
| 2025-09-19 | $36.85 | $58.66 | 447,000 | — | — |
| 2025-09-18 | $37.03 | $58.95 | 419,100 | — | — |
| 2025-09-17 | $37.31 | $59.40 | 575,800 | — | — |
| 2025-09-16 | $37.39 | $59.52 | 896,300 | — | — |
| 2025-09-15 | $37.38 | $59.51 | 1,198,200 | — | — |
| 2025-09-12 | $37.78 | $60.15 | 1,032,700 | — | — |
| 2025-09-11 | $38.53 | $61.34 | 634,800 | — | — |
| 2025-09-10 | $37.96 | $60.43 | 477,200 | — | — |
| 2025-09-09 | $38.70 | $61.61 | 994,200 | — | — |
| 2025-09-08 | $38.40 | $61.13 | 689,400 | — | — |
| 2025-09-05 | $38.09 | $60.64 | 1,215,400 | — | — |
| 2025-09-04 | $37.64 | $59.92 | 541,500 | — | — |
| 2025-09-03 | $37.35 | $59.46 | 538,300 | — | — |
| 2025-09-02 | $36.90 | $58.74 | 627,500 | — | — |
| 2025-08-29 | $37.45 | $59.62 | 484,400 | — | — |
| 2025-08-28 | $37.23 | $59.27 | 318,700 | — | — |
| 2025-08-27 | $37.25 | $59.30 | 359,300 | — | — |
| 2025-08-26 | $37.30 | $59.38 | 429,800 | — | — |
| 2025-08-25 | $37.15 | $59.14 | 398,000 | — | — |
| 2025-08-22 | $37.49 | $59.68 | 603,900 | — | — |
| 2025-08-21 | $36.97 | $58.86 | 643,200 | — | — |
| 2025-08-20 | $37.41 | $59.56 | 542,100 | — | — |
| 2025-08-19 | $36.88 | $58.71 | 902,100 | — | — |
| 2025-08-18 | $36.29 | $57.77 | 671,100 | — | — |
| 2025-08-15 | $36.20 | $57.63 | 1,131,200 | — | — |
| 2025-08-14 | $36.62 | $58.30 | 461,700 | — | — |
| 2025-08-13 | $36.78 | $58.55 | 438,300 | — | — |
| 2025-08-12 | $36.23 | $57.68 | 886,500 | — | — |
| 2025-08-11 | $35.96 | $57.25 | 480,600 | — | — |
| 2025-08-08 | $36.14 | $57.53 | 1,334,800 | — | — |
| 2025-08-07 | $36.08 | $57.44 | 1,425,500 | — | — |
| 2025-08-06 | $35.50 | $56.52 | 1,348,100 | — | — |
| 2025-08-05 | $35.48 | $56.48 | 3,882,400 | — | — |
| 2025-08-04 | $30.79 | $49.02 | 1,622,600 | — | — |
| 2025-08-01 | $30.83 | $49.08 | 951,100 | — | — |
| 2025-07-31 | $30.56 | $48.65 | 934,700 | — | — |
| 2025-07-30 | $30.93 | $49.24 | 546,900 | — | — |
| 2025-07-29 | $31.60 | $50.31 | 446,100 | — | — |
| 2025-07-28 | $31.18 | $49.64 | 531,000 | — | — |
| 2025-07-25 | $31.67 | $50.42 | 514,700 | — | — |
| 2025-07-24 | $31.48 | $50.12 | 716,400 | — | — |
| 2025-07-23 | $31.84 | $50.69 | 760,900 | — | — |
| 2025-07-22 | $30.93 | $49.24 | 949,100 | — | — |
| 2025-07-21 | $30.28 | $48.21 | 718,600 | — | — |
| 2025-07-18 | $30.17 | $48.03 | 724,600 | — | — |
| 2025-07-17 | $29.88 | $47.57 | 846,200 | — | — |
| 2025-07-16 | $29.57 | $47.08 | 912,100 | — | — |
| 2025-07-15 | $29.33 | $46.69 | 1,673,900 | — | — |
| 2025-07-14 | $30.04 | $47.82 | 634,400 | — | — |
| 2025-07-11 | $30.28 | $48.21 | 1,285,700 | — | — |
| 2025-07-10 | $31.07 | $49.46 | 2,866,800 | — | — |
| 2025-07-09 | $30.69 | $48.86 | 3,955,600 | — | — |
| 2025-07-08 | $29.77 | $47.39 | 1,234,100 | — | — |
| 2025-07-07 | $29.94 | $47.66 | 987,100 | — | — |
| 2025-07-03 | $30.28 | $48.21 | 274,900 | — | — |
| 2025-07-02 | $30.16 | $48.01 | 543,700 | — | — |
| 2025-07-01 | $30.60 | $48.71 | 790,000 | — | — |
| 2025-06-30 | $30.63 | $48.76 | 626,200 | — | — |
| 2025-06-27 | $30.22 | $48.11 | 882,900 | — | — |
| 2025-06-26 | $30.21 | $48.09 | 853,900 | — | — |
| 2025-06-25 | $29.90 | $47.60 | 855,900 | — | — |
| 2025-06-24 | $29.85 | $47.52 | 1,852,700 | — | — |
| 2025-06-23 | $29.17 | $46.44 | 900,900 | — | — |
| 2025-06-20 | $28.83 | $45.90 | 1,490,800 | — | — |
| 2025-06-18 | $28.58 | $45.50 | 890,900 | — | — |
| 2025-06-17 | $28.63 | $45.58 | 1,310,600 | — | — |
| 2025-06-16 | $29.31 | $46.66 | 816,400 | — | — |
| 2025-06-13 | $29.39 | $46.79 | 838,200 | — | — |
| 2025-06-12 | $30.11 | $47.93 | 1,219,500 | — | — |
| 2025-06-11 | $30.13 | $47.97 | 720,100 | — | — |
| 2025-06-10 | $30.06 | $47.86 | 607,200 | — | — |
| 2025-06-09 | $29.88 | $47.57 | 615,100 | — | — |
| 2025-06-06 | $30.26 | $48.17 | 1,322,100 | — | — |
| 2025-06-05 | $30.30 | $48.24 | 897,200 | — | — |
| 2025-06-04 | $29.27 | $46.60 | 492,000 | — | — |
| 2025-06-03 | $29.12 | $46.36 | 535,100 | — | — |
| 2025-06-02 | $29.15 | $46.41 | 809,400 | — | — |
| 2025-05-30 | $28.96 | $46.10 | 459,000 | — | — |
| 2025-05-29 | $28.82 | $45.88 | 411,200 | — | — |
| 2025-05-28 | $28.61 | $45.55 | 438,200 | — | — |
| 2025-05-27 | $28.92 | $46.04 | 541,200 | — | — |
| 2025-05-23 | $28.63 | $45.58 | 948,600 | — | — |
| 2025-05-22 | $28.40 | $45.21 | 659,600 | — | — |
| 2025-05-21 | $28.72 | $45.72 | 467,300 | — | — |
| 2025-05-20 | $29.41 | $46.82 | 587,800 | — | — |
| 2025-05-19 | $29.10 | $46.33 | 433,300 | — | — |
| 2025-05-16 | $28.88 | $45.98 | 398,000 | — | — |
| 2025-05-15 | $28.75 | $45.77 | 685,000 | — | — |
| 2025-05-14 | $27.97 | $44.53 | 394,100 | — | — |
| 2025-05-13 | $28.27 | $45.01 | 488,600 | — | — |
| 2025-05-12 | $28.44 | $45.28 | 561,700 | — | — |
| 2025-05-09 | $28.34 | $45.12 | 673,100 | — | — |
| 2025-05-08 | $28.33 | $45.10 | 444,100 | — | — |
| 2025-05-07 | $28.33 | $45.10 | 585,900 | — | — |
| 2025-05-06 | $28.44 | $45.28 | 799,400 | — | — |
| 2025-05-05 | $28.37 | $45.16 | 811,300 | — | — |
| 2025-05-02 | $28.62 | $45.56 | 899,600 | — | — |
| 2025-05-01 | $28.22 | $44.93 | 1,541,700 | — | — |
| 2025-04-30 | $28.02 | $44.61 | 1,513,700 | — | — |
| 2025-04-29 | $26.92 | $42.86 | 793,300 | — | — |
| 2025-04-28 | $26.80 | $42.67 | 638,900 | — | — |
| 2025-04-25 | $26.64 | $42.41 | 928,900 | — | — |
| 2025-04-24 | $27.00 | $42.98 | 827,100 | — | — |
| 2025-04-23 | $26.52 | $42.22 | 707,000 | — | — |
| 2025-04-22 | $26.16 | $41.65 | 639,200 | — | — |
| 2025-04-21 | $25.70 | $40.91 | 382,300 | — | — |
| 2025-04-17 | $25.93 | $41.28 | 691,100 | — | — |
| 2025-04-16 | $25.69 | $40.90 | 746,000 | — | — |
| 2025-04-15 | $26.03 | $41.44 | 1,252,400 | — | — |
| 2025-04-14 | $26.05 | $41.47 | 1,152,400 | — | — |
| 2025-04-11 | $25.85 | $41.15 | 2,300,100 | — | — |
| 2025-04-10 | $25.05 | $39.88 | 1,366,800 | — | — |
| 2025-04-09 | $25.85 | $41.15 | 1,629,000 | — | — |
| 2025-04-08 | $24.97 | $39.75 | 1,619,400 | — | — |
| 2025-04-07 | $25.65 | $40.83 | 2,399,600 | — | — |
| 2025-04-04 | $26.31 | $41.89 | 1,294,600 | — | — |
| 2025-04-03 | $27.94 | $44.48 | 1,605,500 | — | — |
| 2025-04-02 | $28.13 | $44.78 | 403,300 | — | — |
| 2025-04-01 | $28.19 | $44.88 | 595,000 | — | — |
| 2025-03-31 | $28.37 | $45.16 | 694,900 | — | — |
| 2025-03-28 | $28.05 | $44.66 | 775,100 | — | — |
| 2025-03-27 | $28.41 | $44.49 | 633,600 | — | — |
| 2025-03-26 | $28.41 | $44.49 | 890,400 | — | — |
| 2025-03-25 | $28.43 | $44.52 | 1,154,600 | — | — |
| 2025-03-24 | $28.03 | $43.90 | 1,652,200 | — | — |
| 2025-03-21 | $28.13 | $44.05 | 443,200 | — | — |
| 2025-03-20 | $28.46 | $44.57 | 469,200 | — | — |
| 2025-03-19 | $28.39 | $44.46 | 711,800 | — | — |
| 2025-03-18 | $28.77 | $45.06 | 538,700 | — | — |
| 2025-03-17 | $29.03 | $45.46 | 790,100 | — | — |
| 2025-03-14 | $28.57 | $44.74 | 774,600 | — | — |
| 2025-03-13 | $28.21 | $44.18 | 828,500 | — | — |
| 2025-03-12 | $28.84 | $45.17 | 825,500 | — | — |
| 2025-03-11 | $29.84 | $46.73 | 807,100 | — | — |
| 2025-03-10 | $29.74 | $46.58 | 562,300 | — | — |
| 2025-03-07 | $29.86 | $46.76 | 627,400 | — | — |
| 2025-03-06 | $29.52 | $46.23 | 550,900 | — | — |
| 2025-03-05 | $30.34 | $47.52 | 386,000 | — | — |
| 2025-03-04 | $30.00 | $46.98 | 1,222,100 | — | — |
| 2025-03-03 | $29.65 | $46.43 | 649,500 | — | — |
| 2025-02-28 | $28.96 | $45.35 | 792,000 | — | — |
| 2025-02-27 | $28.98 | $45.39 | 928,000 | — | — |
| 2025-02-26 | $28.92 | $45.29 | 1,366,900 | — | — |
| 2025-02-25 | $28.11 | $44.02 | 1,532,000 | — | — |
| 2025-02-24 | $26.28 | $41.16 | 793,300 | — | — |
| 2025-02-21 | $26.13 | $40.92 | 509,400 | — | — |
| 2025-02-20 | $25.72 | $40.28 | 481,500 | — | — |
| 2025-02-19 | $25.62 | $40.12 | 515,900 | — | — |
| 2025-02-18 | $25.95 | $40.64 | 790,500 | — | — |
| 2025-02-14 | $25.70 | $40.25 | 627,300 | — | — |
| 2025-02-13 | $25.71 | $40.26 | 635,600 | — | — |
| 2025-02-12 | $25.37 | $39.73 | 626,800 | — | — |
| 2025-02-11 | $25.16 | $39.40 | 1,054,900 | — | — |
| 2025-02-10 | $24.72 | $38.71 | 858,600 | — | — |
| 2025-02-07 | $24.67 | $38.64 | 752,200 | — | — |
| 2025-02-06 | $25.25 | $39.54 | 525,700 | — | — |
| 2025-02-05 | $26.12 | $40.91 | 483,900 | — | — |
| 2025-02-04 | $25.74 | $40.31 | 474,500 | — | — |
| 2025-02-03 | $25.37 | $39.73 | 326,300 | — | — |
| 2025-01-31 | $25.38 | $39.75 | 389,800 | — | — |
| 2025-01-30 | $25.66 | $40.19 | 511,100 | — | — |
| 2025-01-29 | $25.31 | $39.64 | 395,400 | — | — |
| 2025-01-28 | $25.52 | $39.97 | 316,400 | — | — |
| 2025-01-27 | $25.50 | $39.94 | 617,600 | — | — |
| 2025-01-24 | $25.08 | $39.28 | 452,900 | — | — |
| 2025-01-23 | $24.99 | $39.14 | 607,800 | — | — |
| 2025-01-22 | $25.23 | $39.51 | 629,000 | — | — |
| 2025-01-21 | $25.72 | $40.28 | 900,600 | — | — |
| 2025-01-17 | $25.29 | $39.61 | 2,087,400 | — | — |
| 2025-01-16 | $25.05 | $39.23 | 703,200 | — | — |
| 2025-01-15 | $24.86 | $38.93 | 815,900 | — | — |
| 2025-01-14 | $23.89 | $37.41 | 772,700 | — | — |
| 2025-01-13 | $24.02 | $37.62 | 638,100 | — | — |
| 2025-01-10 | $23.95 | $37.51 | 714,400 | — | — |
| 2025-01-08 | $24.32 | $38.09 | 537,400 | — | — |
| 2025-01-07 | $24.61 | $38.54 | 2,163,500 | — | — |
| 2025-01-06 | $24.64 | $38.59 | 1,697,300 | — | — |
| 2025-01-03 | $24.42 | $38.24 | 1,479,800 | — | — |
| 2025-01-02 | $24.40 | $38.21 | 737,500 | — | — |