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
- 2010-03-11 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 | $33.29 | $34.97 | 2,454,400 | — | — |
| 2025-12-30 | $33.03 | $34.70 | 736,200 | — | — |
| 2025-12-29 | $33.19 | $34.87 | 761,200 | — | — |
| 2025-12-26 | $33.58 | $35.28 | 594,800 | — | — |
| 2025-12-24 | $33.64 | $35.34 | 426,400 | — | — |
| 2025-12-23 | $33.66 | $35.36 | 806,000 | — | — |
| 2025-12-22 | $34.00 | $35.72 | 853,400 | — | — |
| 2025-12-19 | $33.89 | $35.60 | 2,295,200 | — | — |
| 2025-12-18 | $33.22 | $34.90 | 1,287,200 | — | — |
| 2025-12-17 | $33.08 | $34.75 | 1,645,400 | — | — |
| 2025-12-16 | $33.90 | $35.61 | 1,226,900 | — | — |
| 2025-12-15 | $34.45 | $36.19 | 1,084,600 | — | — |
| 2025-12-12 | $34.78 | $36.54 | 1,600,900 | — | — |
| 2025-12-11 | $36.00 | $37.82 | 2,420,700 | — | — |
| 2025-12-10 | $36.14 | $37.97 | 1,964,500 | — | — |
| 2025-12-09 | $34.40 | $36.14 | 2,460,200 | — | — |
| 2025-12-08 | $33.76 | $35.47 | 1,302,100 | — | — |
| 2025-12-05 | $33.55 | $35.25 | 1,293,100 | — | — |
| 2025-12-04 | $33.18 | $34.86 | 1,175,300 | — | — |
| 2025-12-03 | $32.89 | $34.55 | 1,239,600 | — | — |
| 2025-12-02 | $32.19 | $33.82 | 1,324,400 | — | — |
| 2025-12-01 | $32.45 | $34.09 | 1,264,000 | — | — |
| 2025-11-28 | $32.07 | $33.69 | 586,800 | — | — |
| 2025-11-26 | $31.73 | $33.33 | 1,476,100 | — | — |
| 2025-11-25 | $31.62 | $33.22 | 1,224,600 | — | — |
| 2025-11-24 | $30.94 | $32.50 | 1,687,400 | — | — |
| 2025-11-21 | $30.23 | $31.76 | 2,107,300 | — | — |
| 2025-11-20 | $28.53 | $29.97 | 1,716,000 | — | — |
| 2025-11-19 | $28.83 | $30.29 | 1,533,700 | — | — |
| 2025-11-18 | $28.84 | $30.30 | 1,467,000 | — | — |
| 2025-11-17 | $28.81 | $30.27 | 1,262,000 | — | — |
| 2025-11-14 | $30.03 | $31.55 | 1,107,800 | — | — |
| 2025-11-13 | $30.49 | $32.03 | 1,285,500 | — | — |
| 2025-11-12 | $31.74 | $33.35 | 1,529,500 | — | — |
| 2025-11-11 | $31.43 | $32.89 | 1,148,400 | — | — |
| 2025-11-10 | $31.26 | $32.72 | 832,900 | — | — |
| 2025-11-07 | $31.02 | $32.46 | 1,060,600 | — | — |
| 2025-11-06 | $30.70 | $32.13 | 1,093,600 | — | — |
| 2025-11-05 | $31.70 | $33.18 | 1,197,600 | — | — |
| 2025-11-04 | $30.85 | $32.29 | 1,157,100 | — | — |
| 2025-11-03 | $31.83 | $33.31 | 951,600 | — | — |
| 2025-10-31 | $31.83 | $33.31 | 1,729,600 | — | — |
| 2025-10-30 | $32.46 | $33.97 | 1,758,700 | — | — |
| 2025-10-29 | $32.64 | $34.16 | 2,941,600 | — | — |
| 2025-10-28 | $30.85 | $32.29 | 3,064,700 | — | — |
| 2025-10-27 | $31.60 | $33.07 | 1,142,100 | — | — |
| 2025-10-24 | $31.88 | $33.36 | 1,325,700 | — | — |
| 2025-10-23 | $32.25 | $33.75 | 1,343,400 | — | — |
| 2025-10-22 | $31.60 | $33.07 | 1,052,000 | — | — |
| 2025-10-21 | $32.43 | $33.94 | 982,300 | — | — |
| 2025-10-20 | $31.77 | $33.25 | 796,500 | — | — |
| 2025-10-17 | $31.25 | $32.70 | 928,700 | — | — |
| 2025-10-16 | $31.82 | $33.30 | 1,139,200 | — | — |
| 2025-10-15 | $31.94 | $33.43 | 1,260,900 | — | — |
| 2025-10-14 | $31.10 | $32.55 | 904,800 | — | — |
| 2025-10-13 | $30.52 | $31.94 | 1,636,700 | — | — |
| 2025-10-10 | $29.03 | $30.38 | 2,531,400 | — | — |
| 2025-10-09 | $31.48 | $32.95 | 1,325,800 | — | — |
| 2025-10-08 | $31.56 | $33.03 | 1,594,000 | — | — |
| 2025-10-07 | $30.53 | $31.95 | 1,707,000 | — | — |
| 2025-10-06 | $31.05 | $32.50 | 1,038,000 | — | — |
| 2025-10-03 | $31.05 | $32.50 | 1,134,600 | — | — |
| 2025-10-02 | $30.66 | $32.09 | 1,430,400 | — | — |
| 2025-10-01 | $30.60 | $32.02 | 1,389,100 | — | — |
| 2025-09-30 | $30.55 | $31.97 | 1,712,600 | — | — |
| 2025-09-29 | $30.40 | $31.82 | 1,390,700 | — | — |
| 2025-09-26 | $30.20 | $31.61 | 1,316,200 | — | — |
| 2025-09-25 | $29.73 | $31.11 | 1,486,700 | — | — |
| 2025-09-24 | $30.44 | $31.86 | 783,900 | — | — |
| 2025-09-23 | $30.70 | $32.13 | 1,427,600 | — | — |
| 2025-09-22 | $31.30 | $32.76 | 1,248,000 | — | — |
| 2025-09-19 | $31.27 | $32.73 | 2,816,400 | — | — |
| 2025-09-18 | $31.84 | $33.32 | 1,134,500 | — | — |
| 2025-09-17 | $31.10 | $32.55 | 1,456,900 | — | — |
| 2025-09-16 | $31.66 | $33.13 | 1,171,300 | — | — |
| 2025-09-15 | $31.87 | $33.35 | 926,300 | — | — |
| 2025-09-12 | $31.26 | $32.72 | 1,358,100 | — | — |
| 2025-09-11 | $32.19 | $33.69 | 1,365,700 | — | — |
| 2025-09-10 | $31.49 | $32.96 | 1,290,900 | — | — |
| 2025-09-09 | $31.69 | $33.17 | 1,203,500 | — | — |
| 2025-09-08 | $32.01 | $33.50 | 1,915,300 | — | — |
| 2025-09-05 | $32.03 | $33.52 | 1,407,900 | — | — |
| 2025-09-04 | $32.24 | $33.74 | 1,020,500 | — | — |
| 2025-09-03 | $31.82 | $33.30 | 1,045,500 | — | — |
| 2025-09-02 | $31.99 | $33.48 | 938,300 | — | — |
| 2025-08-29 | $32.54 | $34.05 | 1,218,400 | — | — |
| 2025-08-28 | $33.39 | $34.94 | 910,700 | — | — |
| 2025-08-27 | $33.52 | $35.08 | 1,645,100 | — | — |
| 2025-08-26 | $33.09 | $34.63 | 1,298,000 | — | — |
| 2025-08-25 | $33.08 | $34.62 | 1,171,700 | — | — |
| 2025-08-22 | $33.43 | $34.99 | 1,789,900 | — | — |
| 2025-08-21 | $31.19 | $32.64 | 1,219,200 | — | — |
| 2025-08-20 | $31.67 | $33.14 | 958,500 | — | — |
| 2025-08-19 | $32.17 | $33.67 | 1,067,000 | — | — |
| 2025-08-18 | $32.36 | $33.87 | 1,098,200 | — | — |
| 2025-08-15 | $31.83 | $33.31 | 1,097,900 | — | — |
| 2025-08-14 | $32.47 | $33.98 | 1,295,000 | — | — |
| 2025-08-13 | $33.14 | $34.68 | 2,447,000 | — | — |
| 2025-08-12 | $31.21 | $32.54 | 1,381,700 | — | — |
| 2025-08-11 | $29.45 | $30.70 | 1,350,800 | — | — |
| 2025-08-08 | $29.45 | $30.70 | 1,142,000 | — | — |
| 2025-08-07 | $29.37 | $30.62 | 1,423,300 | — | — |
| 2025-08-06 | $29.38 | $30.63 | 1,584,300 | — | — |
| 2025-08-05 | $29.84 | $31.11 | 2,019,100 | — | — |
| 2025-08-04 | $30.15 | $31.43 | 2,068,900 | — | — |
| 2025-08-01 | $29.93 | $31.20 | 2,416,000 | — | — |
| 2025-07-31 | $30.76 | $32.07 | 2,643,800 | — | — |
| 2025-07-30 | $31.34 | $32.67 | 4,034,300 | — | — |
| 2025-07-29 | $32.50 | $33.88 | 2,391,100 | — | — |
| 2025-07-28 | $32.93 | $34.33 | 1,737,100 | — | — |
| 2025-07-25 | $32.75 | $34.14 | 1,354,100 | — | — |
| 2025-07-24 | $32.49 | $33.87 | 1,858,500 | — | — |
| 2025-07-23 | $33.01 | $34.41 | 1,767,100 | — | — |
| 2025-07-22 | $32.06 | $33.42 | 1,720,000 | — | — |
| 2025-07-21 | $31.38 | $32.71 | 1,313,200 | — | — |
| 2025-07-18 | $31.53 | $32.87 | 1,212,500 | — | — |
| 2025-07-17 | $31.51 | $32.85 | 1,000,100 | — | — |
| 2025-07-16 | $31.09 | $32.41 | 1,874,900 | — | — |
| 2025-07-15 | $31.07 | $32.39 | 1,941,300 | — | — |
| 2025-07-14 | $31.63 | $32.98 | 1,348,100 | — | — |
| 2025-07-11 | $32.01 | $33.37 | 1,917,400 | — | — |
| 2025-07-10 | $32.33 | $33.71 | 1,063,000 | — | — |
| 2025-07-09 | $32.13 | $33.50 | 1,359,200 | — | — |
| 2025-07-08 | $32.07 | $33.43 | 1,119,100 | — | — |
| 2025-07-07 | $31.56 | $32.90 | 1,584,400 | — | — |
| 2025-07-03 | $32.22 | $33.59 | 914,100 | — | — |
| 2025-07-02 | $32.06 | $33.42 | 2,455,400 | — | — |
| 2025-07-01 | $31.08 | $32.40 | 2,191,200 | — | — |
| 2025-06-30 | $30.11 | $31.39 | 1,335,600 | — | — |
| 2025-06-27 | $29.96 | $31.23 | 2,305,500 | — | — |
| 2025-06-26 | $30.01 | $31.29 | 1,841,600 | — | — |
| 2025-06-25 | $29.16 | $30.40 | 1,137,000 | — | — |
| 2025-06-24 | $29.02 | $30.25 | 1,473,000 | — | — |
| 2025-06-23 | $28.62 | $29.84 | 1,245,700 | — | — |
| 2025-06-20 | $28.27 | $29.47 | 2,683,500 | — | — |
| 2025-06-18 | $28.31 | $29.51 | 1,260,600 | — | — |
| 2025-06-17 | $27.81 | $28.99 | 1,442,300 | — | — |
| 2025-06-16 | $28.55 | $29.76 | 1,098,400 | — | — |
| 2025-06-13 | $27.49 | $28.66 | 1,886,000 | — | — |
| 2025-06-12 | $28.76 | $29.98 | 1,215,100 | — | — |
| 2025-06-11 | $28.69 | $29.91 | 1,901,600 | — | — |
| 2025-06-10 | $28.33 | $29.53 | 2,106,700 | — | — |
| 2025-06-09 | $27.77 | $28.95 | 1,406,200 | — | — |
| 2025-06-06 | $27.03 | $28.18 | 1,093,800 | — | — |
| 2025-06-05 | $26.51 | $27.64 | 956,700 | — | — |
| 2025-06-04 | $26.60 | $27.73 | 826,000 | — | — |
| 2025-06-03 | $26.54 | $27.67 | 1,022,600 | — | — |
| 2025-06-02 | $25.70 | $26.79 | 1,027,500 | — | — |
| 2025-05-30 | $26.06 | $27.17 | 1,633,300 | — | — |
| 2025-05-29 | $26.86 | $28.00 | 1,735,800 | — | — |
| 2025-05-28 | $26.32 | $27.44 | 2,144,000 | — | — |
| 2025-05-27 | $26.20 | $27.31 | 1,627,100 | — | — |
| 2025-05-23 | $25.19 | $26.26 | 1,908,100 | — | — |
| 2025-05-22 | $25.53 | $26.62 | 1,325,300 | — | — |
| 2025-05-21 | $25.57 | $26.66 | 1,616,000 | — | — |
| 2025-05-20 | $26.87 | $28.01 | 1,229,500 | — | — |
| 2025-05-19 | $26.65 | $27.78 | 1,174,500 | — | — |
| 2025-05-16 | $27.17 | $28.33 | 2,200,400 | — | — |
| 2025-05-15 | $27.32 | $28.48 | 1,747,800 | — | — |
| 2025-05-14 | $27.79 | $28.97 | 1,445,100 | — | — |
| 2025-05-13 | $28.23 | $29.31 | 1,980,500 | — | — |
| 2025-05-12 | $27.67 | $28.72 | 2,821,900 | — | — |
| 2025-05-09 | $25.55 | $26.52 | 2,991,500 | — | — |
| 2025-05-08 | $22.46 | $23.32 | 3,400,500 | — | — |
| 2025-05-07 | $21.69 | $22.52 | 1,662,400 | — | — |
| 2025-05-06 | $21.63 | $22.45 | 1,321,400 | — | — |
| 2025-05-05 | $21.98 | $22.82 | 1,571,600 | — | — |
| 2025-05-02 | $22.07 | $22.91 | 1,114,800 | — | — |
| 2025-05-01 | $21.37 | $22.18 | 1,446,700 | — | — |
| 2025-04-30 | $21.40 | $22.22 | 1,679,900 | — | — |
| 2025-04-29 | $21.37 | $22.18 | 1,085,000 | — | — |
| 2025-04-28 | $21.37 | $22.18 | 1,161,800 | — | — |
| 2025-04-25 | $21.29 | $22.10 | 1,296,700 | — | — |
| 2025-04-24 | $21.64 | $22.46 | 1,822,100 | — | — |
| 2025-04-23 | $20.12 | $20.89 | 1,321,500 | — | — |
| 2025-04-22 | $19.58 | $20.33 | 2,130,800 | — | — |
| 2025-04-21 | $18.87 | $19.59 | 1,598,500 | — | — |
| 2025-04-17 | $19.47 | $20.21 | 1,564,900 | — | — |
| 2025-04-16 | $19.17 | $19.90 | 1,394,800 | — | — |
| 2025-04-15 | $19.75 | $20.50 | 1,679,500 | — | — |
| 2025-04-14 | $19.99 | $20.75 | 2,301,600 | — | — |
| 2025-04-11 | $19.57 | $20.32 | 1,946,000 | — | — |
| 2025-04-10 | $19.44 | $20.18 | 2,906,200 | — | — |
| 2025-04-09 | $20.88 | $21.68 | 5,231,600 | — | — |
| 2025-04-08 | $17.69 | $18.36 | 3,099,000 | — | — |
| 2025-04-07 | $18.90 | $19.62 | 3,829,500 | — | — |
| 2025-04-04 | $18.72 | $19.43 | 4,753,200 | — | — |
| 2025-04-03 | $20.25 | $21.02 | 5,011,900 | — | — |
| 2025-04-02 | $24.61 | $25.55 | 1,546,000 | — | — |
| 2025-04-01 | $24.23 | $25.15 | 1,774,400 | — | — |
| 2025-03-31 | $24.27 | $25.19 | 2,481,900 | — | — |
| 2025-03-28 | $24.75 | $25.69 | 2,868,000 | — | — |
| 2025-03-27 | $26.12 | $27.12 | 2,560,500 | — | — |
| 2025-03-26 | $27.46 | $28.51 | 1,026,800 | — | — |
| 2025-03-25 | $27.85 | $28.91 | 994,100 | — | — |
| 2025-03-24 | $27.79 | $28.85 | 1,249,400 | — | — |
| 2025-03-21 | $27.15 | $28.18 | 2,198,800 | — | — |
| 2025-03-20 | $27.90 | $28.96 | 1,015,000 | — | — |
| 2025-03-19 | $27.99 | $29.06 | 1,118,000 | — | — |
| 2025-03-18 | $27.81 | $28.87 | 1,178,700 | — | — |
| 2025-03-17 | $27.74 | $28.80 | 1,666,500 | — | — |
| 2025-03-14 | $27.18 | $28.22 | 1,627,000 | — | — |
| 2025-03-13 | $26.46 | $27.47 | 1,256,800 | — | — |
| 2025-03-12 | $26.78 | $27.80 | 1,479,900 | — | — |
| 2025-03-11 | $27.59 | $28.64 | 1,810,600 | — | — |
| 2025-03-10 | $28.13 | $29.20 | 2,535,900 | — | — |
| 2025-03-07 | $28.72 | $29.81 | 2,635,800 | — | — |
| 2025-03-06 | $27.84 | $28.90 | 1,978,800 | — | — |
| 2025-03-05 | $27.10 | $28.13 | 1,803,100 | — | — |
| 2025-03-04 | $26.53 | $27.54 | 2,985,000 | — | — |
| 2025-03-03 | $27.32 | $28.36 | 1,587,100 | — | — |
| 2025-02-28 | $28.85 | $29.95 | 2,104,600 | — | — |
| 2025-02-27 | $28.78 | $29.88 | 1,305,800 | — | — |
| 2025-02-26 | $29.38 | $30.50 | 1,361,100 | — | — |
| 2025-02-25 | $29.48 | $30.60 | 1,790,000 | — | — |
| 2025-02-24 | $29.48 | $30.60 | 1,905,800 | — | — |
| 2025-02-21 | $29.49 | $30.61 | 1,309,000 | — | — |
| 2025-02-20 | $29.97 | $31.11 | 1,235,100 | — | — |
| 2025-02-19 | $30.00 | $31.14 | 1,569,900 | — | — |
| 2025-02-18 | $29.67 | $30.80 | 1,909,800 | — | — |
| 2025-02-14 | $29.54 | $30.67 | 2,152,000 | — | — |
| 2025-02-13 | $28.85 | $29.95 | 2,955,200 | — | — |
| 2025-02-12 | $28.01 | $29.08 | 4,574,600 | — | — |
| 2025-02-11 | $25.80 | $26.66 | 2,163,700 | — | — |
| 2025-02-10 | $25.81 | $26.67 | 2,272,800 | — | — |
| 2025-02-07 | $25.86 | $26.72 | 1,829,000 | — | — |
| 2025-02-06 | $25.48 | $26.33 | 1,258,100 | — | — |
| 2025-02-05 | $25.59 | $26.44 | 1,420,400 | — | — |
| 2025-02-04 | $25.74 | $26.60 | 1,360,000 | — | — |
| 2025-02-03 | $25.62 | $26.47 | 2,821,400 | — | — |
| 2025-01-31 | $27.16 | $28.06 | 1,748,900 | — | — |
| 2025-01-30 | $27.43 | $28.34 | 2,455,800 | — | — |
| 2025-01-29 | $27.54 | $28.46 | 2,621,700 | — | — |
| 2025-01-28 | $27.99 | $28.92 | 1,416,300 | — | — |
| 2025-01-27 | $28.59 | $29.54 | 1,697,500 | — | — |
| 2025-01-24 | $28.60 | $29.55 | 1,285,300 | — | — |
| 2025-01-23 | $29.08 | $30.05 | 1,134,500 | — | — |
| 2025-01-22 | $28.77 | $29.73 | 1,207,900 | — | — |
| 2025-01-21 | $28.93 | $29.89 | 1,306,300 | — | — |
| 2025-01-17 | $28.42 | $29.37 | 981,700 | — | — |
| 2025-01-16 | $28.28 | $29.22 | 1,024,500 | — | — |
| 2025-01-15 | $28.17 | $29.11 | 825,800 | — | — |
| 2025-01-14 | $27.74 | $28.66 | 1,616,900 | — | — |
| 2025-01-13 | $27.46 | $28.37 | 1,015,900 | — | — |
| 2025-01-10 | $27.26 | $28.17 | 1,047,700 | — | — |
| 2025-01-08 | $27.73 | $28.65 | 1,123,500 | — | — |
| 2025-01-07 | $28.42 | $29.37 | 1,194,100 | — | — |
| 2025-01-06 | $28.34 | $29.28 | 1,522,600 | — | — |
| 2025-01-03 | $27.60 | $28.52 | 1,054,000 | — | — |
| 2025-01-02 | $27.25 | $28.16 | 1,295,000 | — | — |