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
- 2010-05-03 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 | $29.81 | $29.81 | 1,442,300 | — | — |
| 2025-12-30 | $29.75 | $29.75 | 1,591,200 | — | — |
| 2025-12-29 | $30.53 | $30.53 | 1,210,100 | — | — |
| 2025-12-26 | $30.77 | $30.77 | 795,400 | — | — |
| 2025-12-24 | $31.07 | $31.07 | 854,100 | — | — |
| 2025-12-23 | $30.73 | $30.73 | 1,331,600 | — | — |
| 2025-12-22 | $31.12 | $31.12 | 1,652,300 | — | — |
| 2025-12-19 | $30.98 | $30.98 | 2,730,200 | — | — |
| 2025-12-18 | $29.93 | $29.93 | 1,392,500 | — | — |
| 2025-12-17 | $31.13 | $31.13 | 1,188,700 | — | — |
| 2025-12-16 | $30.79 | $30.79 | 1,352,700 | — | — |
| 2025-12-15 | $31.41 | $31.41 | 1,434,600 | — | — |
| 2025-12-12 | $31.35 | $31.35 | 1,164,800 | — | — |
| 2025-12-11 | $32.00 | $32.00 | 1,734,000 | — | — |
| 2025-12-10 | $30.60 | $30.60 | 1,723,300 | — | — |
| 2025-12-09 | $30.43 | $30.43 | 983,400 | — | — |
| 2025-12-08 | $30.83 | $30.83 | 1,488,000 | — | — |
| 2025-12-05 | $30.76 | $30.76 | 1,132,900 | — | — |
| 2025-12-04 | $31.38 | $31.38 | 1,220,500 | — | — |
| 2025-12-03 | $31.61 | $31.61 | 1,535,900 | — | — |
| 2025-12-02 | $30.63 | $30.63 | 1,886,600 | — | — |
| 2025-12-01 | $31.67 | $31.67 | 1,583,700 | — | — |
| 2025-11-28 | $33.26 | $33.26 | 798,600 | — | — |
| 2025-11-26 | $33.41 | $33.41 | 1,607,700 | — | — |
| 2025-11-25 | $32.98 | $32.98 | 1,818,300 | — | — |
| 2025-11-24 | $32.03 | $32.03 | 2,740,800 | — | — |
| 2025-11-21 | $31.95 | $31.95 | 2,685,600 | — | — |
| 2025-11-20 | $30.45 | $30.45 | 2,278,200 | — | — |
| 2025-11-19 | $30.33 | $30.33 | 1,903,100 | — | — |
| 2025-11-18 | $31.21 | $31.21 | 1,538,400 | — | — |
| 2025-11-17 | $30.69 | $30.69 | 1,664,200 | — | — |
| 2025-11-14 | $31.00 | $31.00 | 1,329,700 | — | — |
| 2025-11-13 | $30.96 | $30.96 | 1,639,900 | — | — |
| 2025-11-12 | $31.01 | $31.01 | 2,122,100 | — | — |
| 2025-11-11 | $31.11 | $31.11 | 2,044,000 | — | — |
| 2025-11-10 | $30.30 | $30.30 | 4,126,100 | — | — |
| 2025-11-07 | $32.24 | $32.24 | 1,762,000 | — | — |
| 2025-11-06 | $33.26 | $33.26 | 1,496,700 | — | — |
| 2025-11-05 | $34.04 | $34.04 | 1,901,100 | — | — |
| 2025-11-04 | $33.81 | $33.81 | 2,502,300 | — | — |
| 2025-11-03 | $33.69 | $33.69 | 5,574,800 | — | — |
| 2025-10-31 | $34.78 | $34.78 | 3,259,700 | — | — |
| 2025-10-30 | $34.02 | $34.02 | 1,526,000 | — | — |
| 2025-10-29 | $33.78 | $33.78 | 2,001,000 | — | — |
| 2025-10-28 | $34.55 | $34.55 | 1,658,800 | — | — |
| 2025-10-27 | $33.69 | $33.69 | 1,541,800 | — | — |
| 2025-10-24 | $33.33 | $33.33 | 1,171,200 | — | — |
| 2025-10-23 | $33.49 | $33.49 | 1,967,600 | — | — |
| 2025-10-22 | $34.59 | $34.59 | 1,037,800 | — | — |
| 2025-10-21 | $35.22 | $35.22 | 1,153,300 | — | — |
| 2025-10-20 | $35.12 | $35.12 | 1,429,700 | — | — |
| 2025-10-17 | $34.67 | $34.67 | 1,444,600 | — | — |
| 2025-10-16 | $34.87 | $34.87 | 1,901,300 | — | — |
| 2025-10-15 | $35.05 | $35.05 | 1,613,300 | — | — |
| 2025-10-14 | $34.14 | $34.14 | 1,297,800 | — | — |
| 2025-10-13 | $34.22 | $34.22 | 1,241,000 | — | — |
| 2025-10-10 | $33.76 | $33.76 | 2,099,100 | — | — |
| 2025-10-09 | $34.97 | $34.97 | 1,626,400 | — | — |
| 2025-10-08 | $35.75 | $35.75 | 1,592,300 | — | — |
| 2025-10-07 | $36.50 | $36.50 | 1,555,900 | — | — |
| 2025-10-06 | $36.76 | $36.76 | 1,441,400 | — | — |
| 2025-10-03 | $36.71 | $36.71 | 1,349,400 | — | — |
| 2025-10-02 | $36.66 | $36.66 | 1,387,100 | — | — |
| 2025-10-01 | $36.56 | $36.56 | 1,926,800 | — | — |
| 2025-09-30 | $36.13 | $36.13 | 1,444,900 | — | — |
| 2025-09-29 | $36.83 | $36.83 | 2,009,100 | — | — |
| 2025-09-26 | $35.50 | $35.50 | 1,496,000 | — | — |
| 2025-09-25 | $34.64 | $34.64 | 1,355,700 | — | — |
| 2025-09-24 | $35.41 | $35.41 | 1,616,900 | — | — |
| 2025-09-23 | $35.57 | $35.57 | 2,340,000 | — | — |
| 2025-09-22 | $34.97 | $34.97 | 3,447,500 | — | — |
| 2025-09-19 | $32.37 | $32.37 | 3,197,000 | — | — |
| 2025-09-18 | $32.61 | $32.61 | 1,684,300 | — | — |
| 2025-09-17 | $32.04 | $32.04 | 2,126,700 | — | — |
| 2025-09-16 | $31.99 | $31.99 | 1,885,500 | — | — |
| 2025-09-15 | $31.75 | $31.75 | 1,906,600 | — | — |
| 2025-09-12 | $32.16 | $32.16 | 2,386,200 | — | — |
| 2025-09-11 | $32.46 | $32.46 | 1,610,600 | — | — |
| 2025-09-10 | $31.83 | $31.83 | 1,894,000 | — | — |
| 2025-09-09 | $32.00 | $32.00 | 1,621,000 | — | — |
| 2025-09-08 | $32.38 | $32.38 | 2,532,800 | — | — |
| 2025-09-05 | $32.21 | $32.21 | 2,234,600 | — | — |
| 2025-09-04 | $31.89 | $31.89 | 2,312,300 | — | — |
| 2025-09-03 | $31.71 | $31.71 | 4,391,100 | — | — |
| 2025-09-02 | $29.73 | $29.73 | 2,023,300 | — | — |
| 2025-08-29 | $29.33 | $29.33 | 1,819,100 | — | — |
| 2025-08-28 | $28.96 | $28.96 | 1,835,100 | — | — |
| 2025-08-27 | $28.57 | $28.57 | 2,625,400 | — | — |
| 2025-08-26 | $28.28 | $28.28 | 1,551,900 | — | — |
| 2025-08-25 | $28.53 | $28.53 | 1,495,400 | — | — |
| 2025-08-22 | $29.45 | $29.45 | 2,187,500 | — | — |
| 2025-08-21 | $28.77 | $28.77 | 1,610,100 | — | — |
| 2025-08-20 | $28.31 | $28.31 | 1,489,800 | — | — |
| 2025-08-19 | $27.92 | $27.92 | 1,676,100 | — | — |
| 2025-08-18 | $27.73 | $27.73 | 2,357,500 | — | — |
| 2025-08-15 | $28.08 | $28.08 | 1,811,700 | — | — |
| 2025-08-14 | $27.77 | $27.77 | 1,668,500 | — | — |
| 2025-08-13 | $27.87 | $27.87 | 2,696,000 | — | — |
| 2025-08-12 | $27.12 | $27.12 | 2,294,800 | — | — |
| 2025-08-11 | $26.39 | $26.39 | 4,562,100 | — | — |
| 2025-08-08 | $26.71 | $26.71 | 4,799,800 | — | — |
| 2025-08-07 | $27.89 | $27.89 | 2,482,300 | — | — |
| 2025-08-06 | $27.70 | $27.70 | 2,791,300 | — | — |
| 2025-08-05 | $28.40 | $28.40 | 5,076,000 | — | — |
| 2025-08-04 | $28.72 | $28.72 | 11,444,600 | — | — |
| 2025-08-01 | $35.02 | $35.02 | 2,322,300 | — | — |
| 2025-07-31 | $35.50 | $35.50 | 1,815,800 | — | — |
| 2025-07-30 | $36.27 | $36.27 | 2,140,900 | — | — |
| 2025-07-29 | $35.33 | $35.33 | 1,389,400 | — | — |
| 2025-07-28 | $35.99 | $35.99 | 1,751,300 | — | — |
| 2025-07-25 | $36.90 | $36.90 | 1,532,400 | — | — |
| 2025-07-24 | $36.53 | $36.53 | 1,638,200 | — | — |
| 2025-07-23 | $37.60 | $37.60 | 1,672,900 | — | — |
| 2025-07-22 | $37.37 | $37.37 | 1,367,000 | — | — |
| 2025-07-21 | $37.42 | $37.42 | 1,121,100 | — | — |
| 2025-07-18 | $37.91 | $37.91 | 1,794,100 | — | — |
| 2025-07-17 | $39.19 | $39.19 | 1,310,900 | — | — |
| 2025-07-16 | $38.84 | $38.84 | 1,864,600 | — | — |
| 2025-07-15 | $37.96 | $37.96 | 1,508,200 | — | — |
| 2025-07-14 | $38.92 | $38.92 | 1,632,400 | — | — |
| 2025-07-11 | $37.08 | $37.08 | 958,200 | — | — |
| 2025-07-10 | $37.67 | $37.67 | 1,336,500 | — | — |
| 2025-07-09 | $37.92 | $37.92 | 1,863,200 | — | — |
| 2025-07-08 | $35.61 | $35.61 | 2,304,900 | — | — |
| 2025-07-07 | $35.98 | $35.98 | 1,254,600 | — | — |
| 2025-07-03 | $36.72 | $36.72 | 681,300 | — | — |
| 2025-07-02 | $36.29 | $36.29 | 1,386,500 | — | — |
| 2025-07-01 | $35.40 | $35.40 | 1,528,200 | — | — |
| 2025-06-30 | $35.99 | $35.99 | 1,547,600 | — | — |
| 2025-06-27 | $36.72 | $36.72 | 2,469,300 | — | — |
| 2025-06-26 | $37.95 | $37.95 | 1,006,400 | — | — |
| 2025-06-25 | $37.26 | $37.26 | 1,069,400 | — | — |
| 2025-06-24 | $37.30 | $37.30 | 1,678,600 | — | — |
| 2025-06-23 | $36.56 | $36.56 | 1,583,200 | — | — |
| 2025-06-20 | $36.02 | $36.02 | 2,607,200 | — | — |
| 2025-06-18 | $35.17 | $35.17 | 1,771,800 | — | — |
| 2025-06-17 | $35.00 | $35.00 | 1,703,400 | — | — |
| 2025-06-16 | $35.63 | $35.63 | 1,298,500 | — | — |
| 2025-06-13 | $36.01 | $36.01 | 1,671,000 | — | — |
| 2025-06-12 | $37.37 | $37.37 | 2,789,900 | — | — |
| 2025-06-11 | $38.32 | $38.32 | 1,784,400 | — | — |
| 2025-06-10 | $39.43 | $39.43 | 1,530,400 | — | — |
| 2025-06-09 | $39.84 | $39.84 | 1,567,500 | — | — |
| 2025-06-06 | $40.06 | $40.06 | 2,135,500 | — | — |
| 2025-06-05 | $39.30 | $39.30 | 2,944,100 | — | — |
| 2025-06-04 | $37.04 | $37.04 | 1,210,300 | — | — |
| 2025-06-03 | $36.41 | $36.41 | 1,533,800 | — | — |
| 2025-06-02 | $35.75 | $35.75 | 1,520,100 | — | — |
| 2025-05-30 | $35.11 | $35.11 | 1,826,500 | — | — |
| 2025-05-29 | $35.71 | $35.71 | 1,404,100 | — | — |
| 2025-05-28 | $35.14 | $35.14 | 1,285,000 | — | — |
| 2025-05-27 | $35.24 | $35.24 | 1,287,200 | — | — |
| 2025-05-23 | $34.57 | $34.57 | 1,042,800 | — | — |
| 2025-05-22 | $34.24 | $34.24 | 1,458,000 | — | — |
| 2025-05-21 | $34.20 | $34.20 | 1,942,800 | — | — |
| 2025-05-20 | $35.47 | $35.47 | 1,493,500 | — | — |
| 2025-05-19 | $34.98 | $34.98 | 1,546,100 | — | — |
| 2025-05-16 | $34.36 | $34.36 | 1,935,400 | — | — |
| 2025-05-15 | $33.59 | $33.59 | 1,420,000 | — | — |
| 2025-05-14 | $33.40 | $33.40 | 1,769,900 | — | — |
| 2025-05-13 | $33.37 | $33.37 | 4,154,600 | — | — |
| 2025-05-12 | $34.99 | $34.99 | 2,839,500 | — | — |
| 2025-05-09 | $33.64 | $33.64 | 2,237,200 | — | — |
| 2025-05-08 | $33.86 | $33.86 | 3,626,200 | — | — |
| 2025-05-07 | $34.85 | $34.85 | 3,583,700 | — | — |
| 2025-05-06 | $34.86 | $34.86 | 5,427,100 | — | — |
| 2025-05-05 | $37.68 | $37.68 | 12,201,000 | — | — |
| 2025-05-02 | $43.44 | $43.44 | 4,166,900 | — | — |
| 2025-05-01 | $45.37 | $45.37 | 2,545,500 | — | — |
| 2025-04-30 | $45.51 | $45.51 | 3,272,000 | — | — |
| 2025-04-29 | $43.86 | $43.86 | 2,694,100 | — | — |
| 2025-04-28 | $42.03 | $42.03 | 1,785,000 | — | — |
| 2025-04-25 | $41.33 | $41.33 | 1,464,400 | — | — |
| 2025-04-24 | $40.30 | $40.30 | 2,362,000 | — | — |
| 2025-04-23 | $39.49 | $39.49 | 1,821,500 | — | — |
| 2025-04-22 | $37.99 | $37.99 | 1,303,000 | — | — |
| 2025-04-21 | $36.97 | $36.97 | 3,366,500 | — | — |
| 2025-04-17 | $38.32 | $38.32 | 1,075,700 | — | — |
| 2025-04-16 | $38.21 | $38.21 | 3,031,500 | — | — |
| 2025-04-15 | $39.03 | $39.03 | 1,601,300 | — | — |
| 2025-04-14 | $38.41 | $38.41 | 4,573,200 | — | — |
| 2025-04-11 | $36.71 | $36.71 | 2,053,900 | — | — |
| 2025-04-10 | $35.98 | $35.98 | 3,354,600 | — | — |
| 2025-04-09 | $35.85 | $35.85 | 6,401,900 | — | — |
| 2025-04-08 | $35.53 | $35.53 | 3,140,800 | — | — |
| 2025-04-07 | $37.25 | $37.25 | 4,022,700 | — | — |
| 2025-04-04 | $37.35 | $37.35 | 3,143,300 | — | — |
| 2025-04-03 | $39.34 | $39.34 | 2,458,600 | — | — |
| 2025-04-02 | $39.82 | $39.82 | 4,493,300 | — | — |
| 2025-04-01 | $37.75 | $37.75 | 1,941,900 | — | — |
| 2025-03-31 | $39.43 | $39.43 | 3,781,500 | — | — |
| 2025-03-28 | $39.86 | $39.86 | 1,643,400 | — | — |
| 2025-03-27 | $40.20 | $40.20 | 1,308,200 | — | — |
| 2025-03-26 | $40.79 | $40.79 | 2,324,600 | — | — |
| 2025-03-25 | $42.80 | $42.80 | 1,628,800 | — | — |
| 2025-03-24 | $42.61 | $42.61 | 2,055,900 | — | — |
| 2025-03-21 | $42.99 | $42.99 | 4,651,300 | — | — |
| 2025-03-20 | $41.89 | $41.89 | 2,206,500 | — | — |
| 2025-03-19 | $42.47 | $42.47 | 2,260,100 | — | — |
| 2025-03-18 | $39.88 | $39.88 | 1,815,000 | — | — |
| 2025-03-17 | $41.06 | $41.06 | 2,392,900 | — | — |
| 2025-03-14 | $40.84 | $40.84 | 4,816,700 | — | — |
| 2025-03-13 | $37.06 | $37.06 | 4,834,400 | — | — |
| 2025-03-12 | $37.23 | $37.23 | 2,529,700 | — | — |
| 2025-03-11 | $37.55 | $37.55 | 3,805,600 | — | — |
| 2025-03-10 | $39.23 | $39.23 | 4,889,500 | — | — |
| 2025-03-07 | $38.44 | $38.44 | 4,140,700 | — | — |
| 2025-03-06 | $35.19 | $35.19 | 3,971,700 | — | — |
| 2025-03-05 | $35.11 | $35.11 | 2,407,000 | — | — |
| 2025-03-04 | $35.62 | $35.62 | 4,500,900 | — | — |
| 2025-03-03 | $34.42 | $34.42 | 13,500,000 | — | — |
| 2025-02-28 | $30.09 | $30.09 | 2,420,300 | — | — |
| 2025-02-27 | $28.53 | $28.53 | 1,700,800 | — | — |
| 2025-02-26 | $29.34 | $29.34 | 1,299,600 | — | — |
| 2025-02-25 | $29.21 | $29.21 | 2,085,800 | — | — |
| 2025-02-24 | $29.02 | $29.02 | 2,954,400 | — | — |
| 2025-02-21 | $30.88 | $30.88 | 1,660,500 | — | — |
| 2025-02-20 | $30.94 | $30.94 | 1,077,600 | — | — |
| 2025-02-19 | $31.01 | $31.01 | 1,359,900 | — | — |
| 2025-02-18 | $31.16 | $31.16 | 1,824,400 | — | — |
| 2025-02-14 | $30.71 | $30.71 | 1,179,800 | — | — |
| 2025-02-13 | $30.73 | $30.73 | 1,271,100 | — | — |
| 2025-02-12 | $30.90 | $30.90 | 1,461,200 | — | — |
| 2025-02-11 | $31.11 | $31.11 | 1,250,100 | — | — |
| 2025-02-10 | $32.25 | $32.25 | 1,489,000 | — | — |
| 2025-02-07 | $33.09 | $33.09 | 1,395,900 | — | — |
| 2025-02-06 | $33.50 | $33.50 | 1,473,300 | — | — |
| 2025-02-05 | $33.17 | $33.17 | 1,580,400 | — | — |
| 2025-02-04 | $32.91 | $32.91 | 1,627,000 | — | — |
| 2025-02-03 | $31.48 | $31.48 | 1,518,900 | — | — |
| 2025-01-31 | $31.70 | $31.70 | 2,029,300 | — | — |
| 2025-01-30 | $33.36 | $33.36 | 2,034,000 | — | — |
| 2025-01-29 | $33.37 | $33.37 | 2,093,300 | — | — |
| 2025-01-28 | $33.45 | $33.45 | 3,443,500 | — | — |
| 2025-01-27 | $31.92 | $31.92 | 2,096,900 | — | — |
| 2025-01-24 | $31.26 | $31.26 | 2,424,500 | — | — |
| 2025-01-23 | $29.04 | $29.04 | 1,793,100 | — | — |
| 2025-01-22 | $29.14 | $29.14 | 2,084,400 | — | — |
| 2025-01-21 | $29.86 | $29.86 | 2,102,100 | — | — |
| 2025-01-17 | $29.55 | $29.55 | 2,127,900 | — | — |
| 2025-01-16 | $29.14 | $29.14 | 1,716,300 | — | — |
| 2025-01-15 | $30.18 | $30.18 | 2,985,500 | — | — |
| 2025-01-14 | $29.74 | $29.74 | 5,637,700 | — | — |
| 2025-01-13 | $27.67 | $27.67 | 3,862,500 | — | — |
| 2025-01-10 | $28.88 | $28.88 | 2,856,300 | — | — |
| 2025-01-08 | $28.77 | $28.77 | 2,749,800 | — | — |
| 2025-01-07 | $28.00 | $28.00 | 2,931,800 | — | — |
| 2025-01-06 | $28.00 | $28.00 | 4,062,700 | — | — |
| 2025-01-03 | $30.05 | $30.05 | 2,468,500 | — | — |
| 2025-01-02 | $31.06 | $31.06 | 2,018,900 | — | — |