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
- 2011-01-04 to 2026-09-03
- 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 | $25.64 | $25.64 | 2,132,700 | — | — |
| 2025-12-30 | $25.47 | $25.47 | 1,363,200 | — | — |
| 2025-12-29 | $25.86 | $25.86 | 1,921,600 | — | — |
| 2025-12-26 | $26.14 | $26.14 | 1,456,400 | — | — |
| 2025-12-24 | $26.19 | $26.19 | 882,800 | — | — |
| 2025-12-23 | $26.22 | $26.22 | 1,528,600 | — | — |
| 2025-12-22 | $26.12 | $26.12 | 2,567,500 | — | — |
| 2025-12-19 | $27.05 | $27.05 | 2,572,800 | — | — |
| 2025-12-18 | $28.11 | $28.11 | 2,495,800 | — | — |
| 2025-12-17 | $29.06 | $29.06 | 2,698,100 | — | — |
| 2025-12-16 | $28.57 | $28.57 | 2,994,600 | — | — |
| 2025-12-15 | $28.69 | $28.69 | 2,748,200 | — | — |
| 2025-12-12 | $28.72 | $28.72 | 4,741,900 | — | — |
| 2025-12-11 | $28.65 | $28.65 | 2,473,100 | — | — |
| 2025-12-10 | $29.06 | $29.06 | 3,403,200 | — | — |
| 2025-12-09 | $30.28 | $30.28 | 2,367,500 | — | — |
| 2025-12-08 | $30.10 | $30.10 | 2,271,400 | — | — |
| 2025-12-05 | $29.79 | $29.79 | 2,212,700 | — | — |
| 2025-12-04 | $30.16 | $30.16 | 1,461,600 | — | — |
| 2025-12-03 | $30.43 | $30.43 | 2,964,300 | — | — |
| 2025-12-02 | $30.60 | $30.60 | 2,610,600 | — | — |
| 2025-12-01 | $31.15 | $31.15 | 2,831,400 | — | — |
| 2025-11-28 | $31.13 | $31.13 | 1,221,600 | — | — |
| 2025-11-26 | $31.84 | $31.84 | 3,223,700 | — | — |
| 2025-11-25 | $32.76 | $32.76 | 2,705,000 | — | — |
| 2025-11-24 | $33.66 | $33.66 | 2,949,500 | — | — |
| 2025-11-21 | $36.25 | $36.25 | 9,486,200 | — | — |
| 2025-11-20 | $38.20 | $38.20 | 8,787,000 | — | — |
| 2025-11-19 | $35.82 | $35.82 | 5,084,000 | — | — |
| 2025-11-18 | $36.75 | $36.75 | 5,849,600 | — | — |
| 2025-11-17 | $35.30 | $35.30 | 5,070,800 | — | — |
| 2025-11-14 | $33.59 | $33.59 | 4,531,200 | — | — |
| 2025-11-13 | $34.16 | $34.16 | 4,577,200 | — | — |
| 2025-11-12 | $32.03 | $32.03 | 2,259,000 | — | — |
| 2025-11-11 | $31.84 | $31.84 | 1,229,600 | — | — |
| 2025-11-10 | $31.93 | $31.93 | 3,594,300 | — | — |
| 2025-11-07 | $33.69 | $33.69 | 4,125,000 | — | — |
| 2025-11-06 | $34.01 | $34.01 | 4,468,800 | — | — |
| 2025-11-05 | $32.60 | $32.60 | 2,823,900 | — | — |
| 2025-11-04 | $33.90 | $33.90 | 2,870,600 | — | — |
| 2025-11-03 | $32.67 | $32.67 | 2,956,800 | — | — |
| 2025-10-31 | $33.03 | $33.03 | 3,662,800 | — | — |
| 2025-10-30 | $32.91 | $32.91 | 4,141,600 | — | — |
| 2025-10-29 | $32.65 | $32.65 | 4,018,100 | — | — |
| 2025-10-28 | $32.04 | $32.04 | 2,727,400 | — | — |
| 2025-10-27 | $31.16 | $31.16 | 2,137,900 | — | — |
| 2025-10-24 | $32.22 | $32.22 | 2,165,800 | — | — |
| 2025-10-23 | $32.60 | $32.60 | 2,045,900 | — | — |
| 2025-10-22 | $33.23 | $33.23 | 4,831,600 | — | — |
| 2025-10-21 | $32.84 | $32.84 | 2,996,900 | — | — |
| 2025-10-20 | $33.01 | $33.01 | 3,404,200 | — | — |
| 2025-10-17 | $35.73 | $35.73 | 5,938,500 | — | — |
| 2025-10-16 | $38.95 | $38.95 | 6,175,700 | — | — |
| 2025-10-15 | $35.52 | $35.52 | 2,895,800 | — | — |
| 2025-10-14 | $35.14 | $35.14 | 4,876,900 | — | — |
| 2025-10-13 | $33.72 | $33.72 | 4,343,800 | — | — |
| 2025-10-10 | $36.38 | $36.38 | 9,224,500 | — | — |
| 2025-10-09 | $32.37 | $32.37 | 1,808,200 | — | — |
| 2025-10-08 | $32.29 | $32.29 | 1,381,800 | — | — |
| 2025-10-07 | $32.79 | $32.79 | 2,304,900 | — | — |
| 2025-10-06 | $32.16 | $32.16 | 1,738,200 | — | — |
| 2025-10-03 | $32.24 | $32.24 | 2,093,800 | — | — |
| 2025-10-02 | $32.47 | $32.47 | 2,142,800 | — | — |
| 2025-10-01 | $32.10 | $32.10 | 1,767,500 | — | — |
| 2025-09-30 | $32.30 | $32.30 | 1,848,700 | — | — |
| 2025-09-29 | $32.40 | $32.40 | 2,107,800 | — | — |
| 2025-09-26 | $31.99 | $31.99 | 1,845,200 | — | — |
| 2025-09-25 | $33.27 | $33.27 | 2,606,900 | — | — |
| 2025-09-24 | $32.83 | $32.83 | 1,682,400 | — | — |
| 2025-09-23 | $33.25 | $33.25 | 3,131,400 | — | — |
| 2025-09-22 | $32.88 | $32.88 | 2,452,800 | — | — |
| 2025-09-19 | $32.34 | $32.34 | 1,391,300 | — | — |
| 2025-09-18 | $32.25 | $32.25 | 1,836,600 | — | — |
| 2025-09-17 | $32.37 | $32.37 | 3,695,000 | — | — |
| 2025-09-16 | $33.58 | $33.58 | 1,939,400 | — | — |
| 2025-09-15 | $33.08 | $33.08 | 2,364,700 | — | — |
| 2025-09-12 | $32.68 | $32.68 | 1,621,700 | — | — |
| 2025-09-11 | $32.73 | $32.73 | 1,799,300 | — | — |
| 2025-09-10 | $33.58 | $33.58 | 2,365,200 | — | — |
| 2025-09-09 | $33.71 | $33.71 | 1,622,300 | — | — |
| 2025-09-08 | $33.88 | $33.88 | 1,931,800 | — | — |
| 2025-09-05 | $34.49 | $34.49 | 2,699,900 | — | — |
| 2025-09-04 | $34.46 | $34.46 | 1,333,800 | — | — |
| 2025-09-03 | $35.50 | $35.50 | 1,517,900 | — | — |
| 2025-09-02 | $36.35 | $36.35 | 2,960,100 | — | — |
| 2025-08-29 | $35.26 | $35.26 | 2,273,300 | — | — |
| 2025-08-28 | $34.55 | $34.55 | 1,262,600 | — | — |
| 2025-08-27 | $35.09 | $35.09 | 1,501,600 | — | — |
| 2025-08-26 | $34.94 | $34.94 | 1,185,400 | — | — |
| 2025-08-25 | $35.13 | $35.13 | 1,364,800 | — | — |
| 2025-08-22 | $35.19 | $35.19 | 3,142,600 | — | — |
| 2025-08-21 | $38.19 | $38.19 | 1,212,100 | — | — |
| 2025-08-20 | $37.61 | $37.61 | 1,982,300 | — | — |
| 2025-08-19 | $37.85 | $37.85 | 2,411,100 | — | — |
| 2025-08-18 | $37.11 | $37.11 | 1,594,200 | — | — |
| 2025-08-15 | $37.97 | $37.97 | 2,245,600 | — | — |
| 2025-08-14 | $38.14 | $38.14 | 1,748,800 | — | — |
| 2025-08-13 | $38.03 | $38.03 | 1,639,200 | — | — |
| 2025-08-12 | $38.25 | $38.25 | 1,824,500 | — | — |
| 2025-08-11 | $39.95 | $39.95 | 1,489,200 | — | — |
| 2025-08-08 | $39.76 | $39.76 | 2,053,300 | — | — |
| 2025-08-07 | $41.18 | $41.18 | 1,347,900 | — | — |
| 2025-08-06 | $40.86 | $40.86 | 1,303,600 | — | — |
| 2025-08-05 | $42.16 | $42.16 | 1,453,800 | — | — |
| 2025-08-04 | $41.73 | $41.73 | 1,934,300 | — | — |
| 2025-08-01 | $44.76 | $44.76 | 3,662,300 | — | — |
| 2025-07-31 | $41.49 | $41.49 | 1,566,200 | — | — |
| 2025-07-30 | $41.24 | $41.24 | 1,406,200 | — | — |
| 2025-07-29 | $41.04 | $41.04 | 1,746,300 | — | — |
| 2025-07-28 | $40.10 | $40.10 | 2,014,100 | — | — |
| 2025-07-25 | $41.23 | $41.23 | 1,278,600 | — | — |
| 2025-07-24 | $41.61 | $41.61 | 1,777,800 | — | — |
| 2025-07-23 | $41.77 | $41.77 | 1,812,800 | — | — |
| 2025-07-22 | $43.55 | $43.55 | 1,348,300 | — | — |
| 2025-07-21 | $43.70 | $43.70 | 1,135,800 | — | — |
| 2025-07-18 | $43.96 | $43.96 | 830,700 | — | — |
| 2025-07-17 | $44.62 | $44.62 | 762,800 | — | — |
| 2025-07-16 | $44.82 | $44.82 | 1,691,100 | — | — |
| 2025-07-15 | $44.41 | $44.41 | 1,305,300 | — | — |
| 2025-07-14 | $44.74 | $44.74 | 889,200 | — | — |
| 2025-07-11 | $44.07 | $44.07 | 1,036,200 | — | — |
| 2025-07-10 | $43.86 | $43.86 | 918,400 | — | — |
| 2025-07-09 | $44.20 | $44.20 | 1,092,500 | — | — |
| 2025-07-08 | $45.80 | $45.80 | 858,100 | — | — |
| 2025-07-07 | $46.86 | $46.86 | 1,915,100 | — | — |
| 2025-07-03 | $46.29 | $46.29 | 1,457,200 | — | — |
| 2025-07-02 | $46.67 | $46.67 | 1,334,000 | — | — |
| 2025-07-01 | $46.81 | $46.81 | 1,076,400 | — | — |
| 2025-06-30 | $46.88 | $46.88 | 880,800 | — | — |
| 2025-06-27 | $47.13 | $47.13 | 1,036,200 | — | — |
| 2025-06-26 | $47.19 | $47.19 | 647,900 | — | — |
| 2025-06-25 | $47.39 | $47.39 | 663,900 | — | — |
| 2025-06-24 | $47.75 | $47.75 | 1,646,300 | — | — |
| 2025-06-23 | $51.41 | $51.41 | 1,745,900 | — | — |
| 2025-06-20 | $52.16 | $52.16 | 1,116,800 | — | — |
| 2025-06-18 | $51.58 | $51.58 | 1,395,000 | — | — |
| 2025-06-17 | $52.83 | $52.83 | 1,826,200 | — | — |
| 2025-06-16 | $49.81 | $49.81 | 1,683,200 | — | — |
| 2025-06-13 | $53.81 | $53.81 | 3,352,400 | — | — |
| 2025-06-12 | $49.96 | $49.96 | 1,705,800 | — | — |
| 2025-06-11 | $49.16 | $49.16 | 2,710,500 | — | — |
| 2025-06-10 | $48.94 | $48.94 | 1,112,300 | — | — |
| 2025-06-09 | $49.11 | $49.11 | 743,400 | — | — |
| 2025-06-06 | $49.78 | $49.78 | 1,014,300 | — | — |
| 2025-06-05 | $52.00 | $52.00 | 1,130,000 | — | — |
| 2025-06-04 | $51.06 | $51.06 | 721,000 | — | — |
| 2025-06-03 | $50.91 | $50.91 | 647,800 | — | — |
| 2025-06-02 | $52.00 | $52.00 | 680,000 | — | — |
| 2025-05-30 | $52.77 | $52.77 | 953,700 | — | — |
| 2025-05-29 | $52.31 | $52.31 | 655,300 | — | — |
| 2025-05-28 | $52.24 | $52.24 | 537,800 | — | — |
| 2025-05-27 | $51.72 | $51.72 | 916,700 | — | — |
| 2025-05-23 | $57.47 | $57.47 | 1,191,200 | — | — |
| 2025-05-22 | $53.93 | $53.93 | 1,062,900 | — | — |
| 2025-05-21 | $54.35 | $54.35 | 1,766,600 | — | — |
| 2025-05-20 | $50.83 | $50.83 | 1,492,200 | — | — |
| 2025-05-19 | $51.29 | $51.29 | 1,335,000 | — | — |
| 2025-05-16 | $51.29 | $51.29 | 881,800 | — | — |
| 2025-05-15 | $50.86 | $50.86 | 663,100 | — | — |
| 2025-05-14 | $51.73 | $51.73 | 881,000 | — | — |
| 2025-05-13 | $50.50 | $50.50 | 1,346,300 | — | — |
| 2025-05-12 | $51.10 | $51.10 | 1,190,200 | — | — |
| 2025-05-09 | $58.72 | $58.72 | 544,000 | — | — |
| 2025-05-08 | $59.15 | $59.15 | 1,015,100 | — | — |
| 2025-05-07 | $61.55 | $61.55 | 821,500 | — | — |
| 2025-05-06 | $63.15 | $63.15 | 939,600 | — | — |
| 2025-05-05 | $60.79 | $60.79 | 601,800 | — | — |
| 2025-05-02 | $59.57 | $59.57 | 436,200 | — | — |
| 2025-05-01 | $62.20 | $62.20 | 419,700 | — | — |
| 2025-04-30 | $63.14 | $63.14 | 1,174,200 | — | — |
| 2025-04-29 | $61.72 | $61.72 | 765,400 | — | — |
| 2025-04-28 | $62.34 | $62.34 | 524,300 | — | — |
| 2025-04-25 | $61.91 | $61.91 | 432,600 | — | — |
| 2025-04-24 | $64.84 | $64.84 | 623,100 | — | — |
| 2025-04-23 | $67.11 | $67.11 | 826,900 | — | — |
| 2025-04-22 | $69.58 | $69.58 | 594,900 | — | — |
| 2025-04-21 | $74.10 | $74.10 | 1,304,400 | — | — |
| 2025-04-17 | $69.96 | $69.96 | 793,200 | — | — |
| 2025-04-16 | $72.05 | $72.05 | 1,118,000 | — | — |
| 2025-04-15 | $66.50 | $66.50 | 910,900 | — | — |
| 2025-04-14 | $67.00 | $67.00 | 1,529,800 | — | — |
| 2025-04-11 | $75.69 | $75.69 | 2,267,500 | — | — |
| 2025-04-10 | $77.91 | $77.91 | 3,292,300 | — | — |
| 2025-04-09 | $65.50 | $65.50 | 2,596,300 | — | — |
| 2025-04-08 | $82.83 | $82.83 | 3,406,900 | — | — |
| 2025-04-07 | $73.52 | $73.52 | 3,177,900 | — | — |
| 2025-04-04 | $73.12 | $73.12 | 4,946,700 | — | — |
| 2025-04-03 | $60.95 | $60.95 | 3,158,400 | — | — |
| 2025-04-02 | $48.95 | $48.95 | 1,547,200 | — | — |
| 2025-04-01 | $50.33 | $50.33 | 819,100 | — | — |
| 2025-03-31 | $50.26 | $50.26 | 1,935,400 | — | — |
| 2025-03-28 | $50.48 | $50.48 | 1,393,400 | — | — |
| 2025-03-27 | $46.33 | $46.33 | 657,500 | — | — |
| 2025-03-26 | $46.03 | $46.03 | 970,000 | — | — |
| 2025-03-25 | $44.67 | $44.67 | 655,400 | — | — |
| 2025-03-24 | $44.31 | $44.31 | 1,002,200 | — | — |
| 2025-03-21 | $47.36 | $47.36 | 1,474,900 | — | — |
| 2025-03-20 | $47.33 | $47.33 | 767,400 | — | — |
| 2025-03-19 | $48.13 | $48.13 | 792,000 | — | — |
| 2025-03-18 | $49.83 | $49.83 | 899,100 | — | — |
| 2025-03-17 | $48.49 | $48.49 | 1,453,900 | — | — |
| 2025-03-14 | $50.38 | $50.38 | 1,086,200 | — | — |
| 2025-03-13 | $55.21 | $55.21 | 1,165,700 | — | — |
| 2025-03-12 | $52.90 | $52.90 | 1,275,400 | — | — |
| 2025-03-11 | $55.76 | $55.76 | 1,840,100 | — | — |
| 2025-03-10 | $55.77 | $55.77 | 2,197,700 | — | — |
| 2025-03-07 | $50.29 | $50.29 | 1,960,900 | — | — |
| 2025-03-06 | $52.68 | $52.68 | 2,315,800 | — | — |
| 2025-03-05 | $47.42 | $47.42 | 1,950,000 | — | — |
| 2025-03-04 | $49.70 | $49.70 | 2,806,400 | — | — |
| 2025-03-03 | $48.45 | $48.45 | 1,462,800 | — | — |
| 2025-02-28 | $44.77 | $44.77 | 2,018,600 | — | — |
| 2025-02-27 | $45.67 | $45.67 | 1,893,900 | — | — |
| 2025-02-26 | $43.20 | $43.20 | 1,419,100 | — | — |
| 2025-02-25 | $44.16 | $44.16 | 2,854,200 | — | — |
| 2025-02-24 | $43.84 | $43.84 | 1,579,100 | — | — |
| 2025-02-21 | $43.56 | $43.56 | 4,104,600 | — | — |
| 2025-02-20 | $40.73 | $40.73 | 3,656,100 | — | — |
| 2025-02-19 | $40.50 | $40.50 | 2,835,300 | — | — |
| 2025-02-18 | $41.00 | $41.00 | 1,560,000 | — | — |
| 2025-02-14 | $41.18 | $41.18 | 2,076,400 | — | — |
| 2025-02-13 | $41.33 | $41.33 | 1,867,000 | — | — |
| 2025-02-12 | $42.03 | $42.03 | 2,054,000 | — | — |
| 2025-02-11 | $42.27 | $42.27 | 1,067,900 | — | — |
| 2025-02-10 | $42.11 | $42.11 | 842,600 | — | — |
| 2025-02-07 | $43.21 | $43.21 | 1,678,300 | — | — |
| 2025-02-06 | $41.79 | $41.79 | 1,440,600 | — | — |
| 2025-02-05 | $42.03 | $42.03 | 2,081,800 | — | — |
| 2025-02-04 | $42.99 | $42.99 | 1,643,300 | — | — |
| 2025-02-03 | $44.21 | $44.21 | 2,960,300 | — | — |
| 2025-01-31 | $43.37 | $43.37 | 2,668,400 | — | — |
| 2025-01-30 | $41.87 | $41.87 | 2,444,300 | — | — |
| 2025-01-29 | $42.03 | $42.03 | 2,117,300 | — | — |
| 2025-01-28 | $42.31 | $42.31 | 3,142,200 | — | — |
| 2025-01-27 | $43.69 | $43.69 | 6,696,900 | — | — |
| 2025-01-24 | $41.06 | $41.06 | 2,277,500 | — | — |
| 2025-01-23 | $41.18 | $41.18 | 1,991,400 | — | — |
| 2025-01-22 | $41.96 | $41.96 | 1,646,400 | — | — |
| 2025-01-21 | $41.38 | $41.38 | 2,032,600 | — | — |
| 2025-01-17 | $43.14 | $43.14 | 1,276,600 | — | — |
| 2025-01-16 | $42.90 | $42.90 | 1,304,800 | — | — |
| 2025-01-15 | $42.82 | $42.82 | 2,008,800 | — | — |
| 2025-01-14 | $46.73 | $46.73 | 1,167,900 | — | — |
| 2025-01-13 | $47.67 | $47.67 | 1,368,400 | — | — |
| 2025-01-10 | $48.65 | $48.65 | 2,436,900 | — | — |
| 2025-01-08 | $45.52 | $45.52 | 2,413,300 | — | — |
| 2025-01-07 | $45.82 | $45.82 | 1,622,900 | — | — |
| 2025-01-06 | $43.16 | $43.16 | 1,380,700 | — | — |
| 2025-01-03 | $43.49 | $43.49 | 1,298,600 | — | — |
| 2025-01-02 | $45.96 | $45.96 | 1,307,100 | — | — |