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
- 1996-11-01 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 | $33.67 | $33.67 | 878,900 | — | — |
| 2025-12-30 | $33.51 | $33.51 | 696,600 | — | — |
| 2025-12-29 | $33.72 | $33.72 | 845,700 | — | — |
| 2025-12-26 | $33.41 | $33.41 | 565,300 | — | — |
| 2025-12-24 | $33.80 | $33.80 | 358,400 | — | — |
| 2025-12-23 | $34.00 | $34.00 | 868,400 | — | — |
| 2025-12-22 | $34.68 | $34.68 | 1,408,700 | — | — |
| 2025-12-19 | $33.59 | $33.59 | 1,670,500 | — | — |
| 2025-12-18 | $32.97 | $32.97 | 803,500 | — | — |
| 2025-12-17 | $33.13 | $33.13 | 711,000 | — | — |
| 2025-12-16 | $32.86 | $32.86 | 791,400 | — | — |
| 2025-12-15 | $32.46 | $32.46 | 782,400 | — | — |
| 2025-12-12 | $32.81 | $32.81 | 887,900 | — | — |
| 2025-12-11 | $32.51 | $32.51 | 1,276,200 | — | — |
| 2025-12-10 | $31.42 | $31.42 | 1,811,100 | — | — |
| 2025-12-09 | $34.47 | $34.47 | 667,000 | — | — |
| 2025-12-08 | $34.67 | $34.67 | 1,189,900 | — | — |
| 2025-12-05 | $34.11 | $34.11 | 941,900 | — | — |
| 2025-12-04 | $34.11 | $34.11 | 1,414,800 | — | — |
| 2025-12-03 | $33.32 | $33.32 | 1,862,400 | — | — |
| 2025-12-02 | $35.95 | $35.95 | 2,181,100 | — | — |
| 2025-12-01 | $34.36 | $34.36 | 2,067,200 | — | — |
| 2025-11-28 | $37.31 | $37.31 | 506,800 | — | — |
| 2025-11-26 | $37.63 | $37.63 | 1,055,500 | — | — |
| 2025-11-25 | $37.07 | $37.07 | 882,200 | — | — |
| 2025-11-24 | $35.55 | $35.55 | 985,200 | — | — |
| 2025-11-21 | $35.00 | $35.00 | 1,030,400 | — | — |
| 2025-11-20 | $34.84 | $34.84 | 802,000 | — | — |
| 2025-11-19 | $35.39 | $35.39 | 672,400 | — | — |
| 2025-11-18 | $35.51 | $35.51 | 1,177,900 | — | — |
| 2025-11-17 | $35.09 | $35.09 | 1,414,600 | — | — |
| 2025-11-14 | $38.63 | $38.63 | 537,300 | — | — |
| 2025-11-13 | $38.62 | $38.62 | 536,600 | — | — |
| 2025-11-12 | $40.01 | $40.01 | 920,200 | — | — |
| 2025-11-11 | $39.55 | $39.55 | 820,400 | — | — |
| 2025-11-10 | $39.55 | $39.55 | 1,185,500 | — | — |
| 2025-11-07 | $38.46 | $38.46 | 629,100 | — | — |
| 2025-11-06 | $37.26 | $37.26 | 735,000 | — | — |
| 2025-11-05 | $36.92 | $36.92 | 721,100 | — | — |
| 2025-11-04 | $36.74 | $36.74 | 752,800 | — | — |
| 2025-11-03 | $37.36 | $37.36 | 986,700 | — | — |
| 2025-10-31 | $37.65 | $37.65 | 795,400 | — | — |
| 2025-10-30 | $38.13 | $38.13 | 835,800 | — | — |
| 2025-10-29 | $38.29 | $38.29 | 648,000 | — | — |
| 2025-10-28 | $38.77 | $38.77 | 525,600 | — | — |
| 2025-10-27 | $38.96 | $38.96 | 549,600 | — | — |
| 2025-10-24 | $39.54 | $39.54 | 744,100 | — | — |
| 2025-10-23 | $39.85 | $39.85 | 587,600 | — | — |
| 2025-10-22 | $40.37 | $40.37 | 867,600 | — | — |
| 2025-10-21 | $40.21 | $40.21 | 688,900 | — | — |
| 2025-10-20 | $41.30 | $41.30 | 697,500 | — | — |
| 2025-10-17 | $42.06 | $42.06 | 706,000 | — | — |
| 2025-10-16 | $41.99 | $41.99 | 615,600 | — | — |
| 2025-10-15 | $43.04 | $43.04 | 767,700 | — | — |
| 2025-10-14 | $42.03 | $42.03 | 870,600 | — | — |
| 2025-10-13 | $41.34 | $41.34 | 674,800 | — | — |
| 2025-10-10 | $41.20 | $41.20 | 932,000 | — | — |
| 2025-10-09 | $42.48 | $42.48 | 1,009,100 | — | — |
| 2025-10-08 | $42.51 | $42.51 | 1,081,200 | — | — |
| 2025-10-07 | $42.09 | $42.09 | 1,697,100 | — | — |
| 2025-10-06 | $41.37 | $41.37 | 1,443,300 | — | — |
| 2025-10-03 | $40.53 | $40.53 | 1,872,100 | — | — |
| 2025-10-02 | $40.04 | $40.04 | 1,784,300 | — | — |
| 2025-10-01 | $39.53 | $39.53 | 3,002,200 | — | — |
| 2025-09-30 | $37.62 | $37.62 | 4,021,900 | — | — |
| 2025-09-29 | $31.76 | $31.76 | 1,395,500 | — | — |
| 2025-09-26 | $31.62 | $31.62 | 989,200 | — | — |
| 2025-09-25 | $30.19 | $30.19 | 1,287,100 | — | — |
| 2025-09-24 | $29.16 | $29.16 | 723,100 | — | — |
| 2025-09-23 | $29.49 | $29.49 | 853,600 | — | — |
| 2025-09-22 | $28.87 | $28.87 | 1,044,600 | — | — |
| 2025-09-19 | $29.77 | $29.77 | 2,441,300 | — | — |
| 2025-09-18 | $30.81 | $30.81 | 1,522,200 | — | — |
| 2025-09-17 | $30.37 | $30.37 | 1,834,100 | — | — |
| 2025-09-16 | $29.09 | $29.09 | 1,116,900 | — | — |
| 2025-09-15 | $28.00 | $28.00 | 748,000 | — | — |
| 2025-09-12 | $29.18 | $29.18 | 584,900 | — | — |
| 2025-09-11 | $29.64 | $29.64 | 918,100 | — | — |
| 2025-09-10 | $28.43 | $28.43 | 829,500 | — | — |
| 2025-09-09 | $28.66 | $28.66 | 617,900 | — | — |
| 2025-09-08 | $28.79 | $28.79 | 1,080,600 | — | — |
| 2025-09-05 | $28.95 | $28.95 | 719,200 | — | — |
| 2025-09-04 | $28.91 | $28.91 | 1,007,100 | — | — |
| 2025-09-03 | $28.12 | $28.12 | 784,100 | — | — |
| 2025-09-02 | $28.16 | $28.16 | 719,500 | — | — |
| 2025-08-29 | $28.28 | $28.28 | 800,400 | — | — |
| 2025-08-28 | $27.92 | $27.92 | 792,000 | — | — |
| 2025-08-27 | $27.52 | $27.52 | 771,600 | — | — |
| 2025-08-26 | $27.92 | $27.92 | 1,217,100 | — | — |
| 2025-08-25 | $27.46 | $27.46 | 804,800 | — | — |
| 2025-08-22 | $27.41 | $27.41 | 653,700 | — | — |
| 2025-08-21 | $26.97 | $26.97 | 713,400 | — | — |
| 2025-08-20 | $27.29 | $27.29 | 742,300 | — | — |
| 2025-08-19 | $26.76 | $26.76 | 480,200 | — | — |
| 2025-08-18 | $26.63 | $26.63 | 721,500 | — | — |
| 2025-08-15 | $26.48 | $26.48 | 838,800 | — | — |
| 2025-08-14 | $26.42 | $26.42 | 715,000 | — | — |
| 2025-08-13 | $27.41 | $27.41 | 811,500 | — | — |
| 2025-08-12 | $26.76 | $26.76 | 694,300 | — | — |
| 2025-08-11 | $25.05 | $25.05 | 998,500 | — | — |
| 2025-08-08 | $26.11 | $26.11 | 470,400 | — | — |
| 2025-08-07 | $26.58 | $26.58 | 785,800 | — | — |
| 2025-08-06 | $27.50 | $27.50 | 935,400 | — | — |
| 2025-08-05 | $26.48 | $26.48 | 1,159,800 | — | — |
| 2025-08-04 | $26.37 | $26.37 | 763,100 | — | — |
| 2025-08-01 | $27.01 | $27.01 | 962,700 | — | — |
| 2025-07-31 | $27.64 | $27.64 | 752,900 | — | — |
| 2025-07-30 | $27.89 | $27.89 | 904,700 | — | — |
| 2025-07-29 | $27.66 | $27.66 | 898,100 | — | — |
| 2025-07-28 | $28.43 | $28.43 | 1,370,600 | — | — |
| 2025-07-25 | $28.21 | $28.21 | 1,405,600 | — | — |
| 2025-07-24 | $27.52 | $27.52 | 897,800 | — | — |
| 2025-07-23 | $27.90 | $27.90 | 961,500 | — | — |
| 2025-07-22 | $27.41 | $27.41 | 1,534,300 | — | — |
| 2025-07-21 | $26.45 | $26.45 | 1,116,100 | — | — |
| 2025-07-18 | $27.28 | $27.28 | 1,181,700 | — | — |
| 2025-07-17 | $27.37 | $27.37 | 1,901,300 | — | — |
| 2025-07-16 | $26.26 | $26.26 | 3,009,100 | — | — |
| 2025-07-15 | $23.39 | $23.39 | 1,348,000 | — | — |
| 2025-07-14 | $23.76 | $23.76 | 801,800 | — | — |
| 2025-07-11 | $23.81 | $23.81 | 848,400 | — | — |
| 2025-07-10 | $23.89 | $23.89 | 1,262,800 | — | — |
| 2025-07-09 | $23.04 | $23.04 | 1,084,600 | — | — |
| 2025-07-08 | $22.62 | $22.62 | 1,065,000 | — | — |
| 2025-07-07 | $23.03 | $23.03 | 1,159,700 | — | — |
| 2025-07-03 | $23.26 | $23.26 | 474,200 | — | — |
| 2025-07-02 | $23.04 | $23.04 | 996,800 | — | — |
| 2025-07-01 | $22.88 | $22.88 | 1,211,600 | — | — |
| 2025-06-30 | $23.31 | $23.31 | 2,023,400 | — | — |
| 2025-06-27 | $22.77 | $22.77 | 2,008,200 | — | — |
| 2025-06-26 | $21.48 | $21.48 | 856,700 | — | — |
| 2025-06-25 | $21.67 | $21.67 | 946,400 | — | — |
| 2025-06-24 | $21.67 | $21.67 | 1,381,000 | — | — |
| 2025-06-23 | $22.47 | $22.47 | 1,152,100 | — | — |
| 2025-06-20 | $21.39 | $21.39 | 3,062,300 | — | — |
| 2025-06-18 | $21.48 | $21.48 | 1,124,200 | — | — |
| 2025-06-17 | $21.58 | $21.58 | 1,447,200 | — | — |
| 2025-06-16 | $22.17 | $22.17 | 2,067,900 | — | — |
| 2025-06-13 | $21.30 | $21.30 | 1,771,400 | — | — |
| 2025-06-12 | $21.57 | $21.57 | 2,469,100 | — | — |
| 2025-06-11 | $22.13 | $22.13 | 2,847,500 | — | — |
| 2025-06-10 | $23.30 | $23.30 | 3,191,000 | — | — |
| 2025-06-09 | $25.94 | $25.94 | 1,811,300 | — | — |
| 2025-06-06 | $27.86 | $27.86 | 559,200 | — | — |
| 2025-06-05 | $27.38 | $27.38 | 514,700 | — | — |
| 2025-06-04 | $27.70 | $27.70 | 999,100 | — | — |
| 2025-06-03 | $28.80 | $28.80 | 1,378,900 | — | — |
| 2025-06-02 | $31.55 | $31.55 | 771,700 | — | — |
| 2025-05-30 | $30.57 | $30.57 | 918,700 | — | — |
| 2025-05-29 | $30.90 | $30.90 | 487,100 | — | — |
| 2025-05-28 | $30.42 | $30.42 | 382,200 | — | — |
| 2025-05-27 | $30.46 | $30.46 | 446,400 | — | — |
| 2025-05-23 | $29.34 | $29.34 | 394,800 | — | — |
| 2025-05-22 | $29.43 | $29.43 | 439,700 | — | — |
| 2025-05-21 | $29.62 | $29.62 | 495,300 | — | — |
| 2025-05-20 | $30.90 | $30.90 | 531,700 | — | — |
| 2025-05-19 | $30.36 | $30.36 | 870,900 | — | — |
| 2025-05-16 | $31.13 | $31.13 | 1,091,200 | — | — |
| 2025-05-15 | $30.57 | $30.57 | 1,734,700 | — | — |
| 2025-05-14 | $28.41 | $28.41 | 386,000 | — | — |
| 2025-05-13 | $28.48 | $28.48 | 696,100 | — | — |
| 2025-05-12 | $28.24 | $28.24 | 482,200 | — | — |
| 2025-05-09 | $27.61 | $27.61 | 426,600 | — | — |
| 2025-05-08 | $27.25 | $27.25 | 591,400 | — | — |
| 2025-05-07 | $26.51 | $26.51 | 985,600 | — | — |
| 2025-05-06 | $26.72 | $26.72 | 521,900 | — | — |
| 2025-05-05 | $26.32 | $26.32 | 345,700 | — | — |
| 2025-05-02 | $26.81 | $26.81 | 406,200 | — | — |
| 2025-05-01 | $26.94 | $26.94 | 539,900 | — | — |
| 2025-04-30 | $26.71 | $26.71 | 490,400 | — | — |
| 2025-04-29 | $26.24 | $26.24 | 350,700 | — | — |
| 2025-04-28 | $25.94 | $25.94 | 577,400 | — | — |
| 2025-04-25 | $26.21 | $26.21 | 493,600 | — | — |
| 2025-04-24 | $25.78 | $25.78 | 617,300 | — | — |
| 2025-04-23 | $25.73 | $25.73 | 488,800 | — | — |
| 2025-04-22 | $25.77 | $25.77 | 624,700 | — | — |
| 2025-04-21 | $24.46 | $24.46 | 599,300 | — | — |
| 2025-04-17 | $24.66 | $24.66 | 699,000 | — | — |
| 2025-04-16 | $24.23 | $24.23 | 520,100 | — | — |
| 2025-04-15 | $24.05 | $24.05 | 366,200 | — | — |
| 2025-04-14 | $24.64 | $24.64 | 403,400 | — | — |
| 2025-04-11 | $24.21 | $24.21 | 564,300 | — | — |
| 2025-04-10 | $23.73 | $23.73 | 898,700 | — | — |
| 2025-04-09 | $25.18 | $25.18 | 1,206,300 | — | — |
| 2025-04-08 | $23.63 | $23.63 | 1,006,600 | — | — |
| 2025-04-07 | $24.33 | $24.33 | 1,786,900 | — | — |
| 2025-04-04 | $24.59 | $24.59 | 830,900 | — | — |
| 2025-04-03 | $26.27 | $26.27 | 578,200 | — | — |
| 2025-04-02 | $28.06 | $28.06 | 620,600 | — | — |
| 2025-04-01 | $27.64 | $27.64 | 765,900 | — | — |
| 2025-03-31 | $27.39 | $27.39 | 857,900 | — | — |
| 2025-03-28 | $26.70 | $26.70 | 588,800 | — | — |
| 2025-03-27 | $26.97 | $26.97 | 583,800 | — | — |
| 2025-03-26 | $27.39 | $27.39 | 482,400 | — | — |
| 2025-03-25 | $27.02 | $27.02 | 948,600 | — | — |
| 2025-03-24 | $27.45 | $27.45 | 624,800 | — | — |
| 2025-03-21 | $26.19 | $26.19 | 1,822,100 | — | — |
| 2025-03-20 | $26.07 | $26.07 | 542,000 | — | — |
| 2025-03-19 | $26.40 | $26.40 | 601,100 | — | — |
| 2025-03-18 | $26.14 | $26.14 | 610,900 | — | — |
| 2025-03-17 | $26.49 | $26.49 | 683,200 | — | — |
| 2025-03-14 | $26.73 | $26.73 | 603,800 | — | — |
| 2025-03-13 | $26.59 | $26.59 | 980,800 | — | — |
| 2025-03-12 | $27.42 | $27.42 | 1,407,600 | — | — |
| 2025-03-11 | $24.57 | $24.57 | 1,637,800 | — | — |
| 2025-03-10 | $25.83 | $25.83 | 1,570,800 | — | — |
| 2025-03-07 | $26.91 | $26.91 | 947,300 | — | — |
| 2025-03-06 | $27.38 | $27.38 | 581,200 | — | — |
| 2025-03-05 | $27.99 | $27.99 | 744,700 | — | — |
| 2025-03-04 | $28.46 | $28.46 | 1,140,300 | — | — |
| 2025-03-03 | $29.08 | $29.08 | 1,042,100 | — | — |
| 2025-02-28 | $31.79 | $31.79 | 705,000 | — | — |
| 2025-02-27 | $31.60 | $31.60 | 809,000 | — | — |
| 2025-02-26 | $32.44 | $32.44 | 470,500 | — | — |
| 2025-02-25 | $32.46 | $32.46 | 564,100 | — | — |
| 2025-02-24 | $31.38 | $31.38 | 638,600 | — | — |
| 2025-02-21 | $31.71 | $31.71 | 618,800 | — | — |
| 2025-02-20 | $32.30 | $32.30 | 800,000 | — | — |
| 2025-02-19 | $31.97 | $31.97 | 461,600 | — | — |
| 2025-02-18 | $32.83 | $32.83 | 662,100 | — | — |
| 2025-02-14 | $34.00 | $34.00 | 536,500 | — | — |
| 2025-02-13 | $34.37 | $34.37 | 1,021,600 | — | — |
| 2025-02-12 | $31.97 | $31.97 | 531,000 | — | — |
| 2025-02-11 | $31.00 | $31.00 | 322,600 | — | — |
| 2025-02-10 | $30.28 | $30.28 | 433,100 | — | — |
| 2025-02-07 | $29.79 | $29.79 | 449,500 | — | — |
| 2025-02-06 | $30.86 | $30.86 | 439,100 | — | — |
| 2025-02-05 | $30.93 | $30.93 | 548,200 | — | — |
| 2025-02-04 | $30.13 | $30.13 | 444,900 | — | — |
| 2025-02-03 | $29.59 | $29.59 | 660,100 | — | — |
| 2025-01-31 | $29.74 | $29.74 | 564,400 | — | — |
| 2025-01-30 | $30.46 | $30.46 | 442,500 | — | — |
| 2025-01-29 | $30.02 | $30.02 | 599,900 | — | — |
| 2025-01-28 | $30.33 | $30.33 | 804,800 | — | — |
| 2025-01-27 | $29.18 | $29.18 | 641,700 | — | — |
| 2025-01-24 | $28.97 | $28.97 | 702,100 | — | — |
| 2025-01-23 | $27.57 | $27.57 | 490,500 | — | — |
| 2025-01-22 | $27.32 | $27.32 | 586,700 | — | — |
| 2025-01-21 | $28.24 | $28.24 | 507,500 | — | — |
| 2025-01-17 | $28.58 | $28.58 | 548,800 | — | — |
| 2025-01-16 | $28.03 | $28.03 | 501,200 | — | — |
| 2025-01-15 | $28.25 | $28.25 | 470,200 | — | — |
| 2025-01-14 | $28.02 | $28.02 | 471,300 | — | — |
| 2025-01-13 | $27.69 | $27.69 | 490,100 | — | — |
| 2025-01-10 | $27.29 | $27.29 | 444,900 | — | — |
| 2025-01-08 | $28.85 | $28.85 | 457,100 | — | — |
| 2025-01-07 | $28.65 | $28.65 | 607,800 | — | — |
| 2025-01-06 | $28.10 | $28.10 | 812,600 | — | — |
| 2025-01-03 | $28.59 | $28.59 | 775,400 | — | — |
| 2025-01-02 | $27.59 | $27.59 | 582,100 | — | — |