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
- 1996-12-03 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 | $34.46 | $34.46 | 1,846,700 | — | — |
| 2025-12-30 | $35.34 | $35.34 | 1,274,300 | — | — |
| 2025-12-29 | $34.67 | $34.67 | 855,700 | — | — |
| 2025-12-26 | $34.81 | $34.81 | 838,500 | — | — |
| 2025-12-24 | $35.15 | $35.15 | 647,900 | — | — |
| 2025-12-23 | $35.89 | $35.89 | 1,370,800 | — | — |
| 2025-12-22 | $36.98 | $36.98 | 1,858,600 | — | — |
| 2025-12-19 | $33.81 | $33.81 | 5,223,700 | — | — |
| 2025-12-18 | $32.38 | $32.38 | 1,239,900 | — | — |
| 2025-12-17 | $32.17 | $32.17 | 1,648,900 | — | — |
| 2025-12-16 | $34.40 | $34.40 | 1,236,400 | — | — |
| 2025-12-15 | $35.36 | $35.36 | 1,854,300 | — | — |
| 2025-12-12 | $35.83 | $35.83 | 1,545,700 | — | — |
| 2025-12-11 | $38.27 | $38.27 | 1,390,700 | — | — |
| 2025-12-10 | $37.29 | $37.29 | 1,488,800 | — | — |
| 2025-12-09 | $36.12 | $36.12 | 1,181,100 | — | — |
| 2025-12-08 | $36.98 | $36.98 | 1,924,000 | — | — |
| 2025-12-05 | $34.96 | $34.96 | 961,900 | — | — |
| 2025-12-04 | $35.14 | $35.14 | 1,145,700 | — | — |
| 2025-12-03 | $34.29 | $34.29 | 1,229,300 | — | — |
| 2025-12-02 | $33.57 | $33.57 | 1,167,100 | — | — |
| 2025-12-01 | $32.65 | $32.65 | 1,342,100 | — | — |
| 2025-11-28 | $34.33 | $34.33 | 786,100 | — | — |
| 2025-11-26 | $34.87 | $34.87 | 2,747,000 | — | — |
| 2025-11-25 | $33.01 | $33.01 | 1,942,500 | — | — |
| 2025-11-24 | $32.34 | $32.34 | 2,400,400 | — | — |
| 2025-11-21 | $30.35 | $30.35 | 3,086,400 | — | — |
| 2025-11-20 | $30.46 | $30.46 | 2,816,900 | — | — |
| 2025-11-19 | $34.92 | $34.92 | 2,466,500 | — | — |
| 2025-11-18 | $35.27 | $35.27 | 1,736,000 | — | — |
| 2025-11-17 | $33.36 | $33.36 | 2,096,700 | — | — |
| 2025-11-14 | $36.06 | $36.06 | 1,364,900 | — | — |
| 2025-11-13 | $35.78 | $35.78 | 2,304,900 | — | — |
| 2025-11-12 | $37.52 | $37.52 | 2,555,400 | — | — |
| 2025-11-11 | $38.11 | $38.11 | 3,576,600 | — | — |
| 2025-11-10 | $36.98 | $36.98 | 4,523,400 | — | — |
| 2025-11-07 | $35.81 | $35.81 | 2,150,100 | — | — |
| 2025-11-06 | $35.49 | $35.49 | 1,713,400 | — | — |
| 2025-11-05 | $37.92 | $37.92 | 1,671,600 | — | — |
| 2025-11-04 | $37.14 | $37.14 | 1,680,300 | — | — |
| 2025-11-03 | $38.40 | $38.40 | 2,546,200 | — | — |
| 2025-10-31 | $39.82 | $39.82 | 1,775,200 | — | — |
| 2025-10-30 | $38.97 | $38.97 | 3,902,600 | — | — |
| 2025-10-29 | $39.17 | $39.17 | 1,961,300 | — | — |
| 2025-10-28 | $39.41 | $39.41 | 2,117,500 | — | — |
| 2025-10-27 | $39.13 | $39.13 | 1,813,100 | — | — |
| 2025-10-24 | $38.11 | $38.11 | 1,571,900 | — | — |
| 2025-10-23 | $37.35 | $37.35 | 1,581,200 | — | — |
| 2025-10-22 | $34.58 | $34.58 | 2,763,300 | — | — |
| 2025-10-21 | $36.68 | $36.68 | 1,800,200 | — | — |
| 2025-10-20 | $37.09 | $37.09 | 2,500,300 | — | — |
| 2025-10-17 | $35.69 | $35.69 | 1,778,800 | — | — |
| 2025-10-16 | $36.16 | $36.16 | 2,468,000 | — | — |
| 2025-10-15 | $36.49 | $36.49 | 2,559,800 | — | — |
| 2025-10-14 | $36.92 | $36.92 | 2,519,500 | — | — |
| 2025-10-13 | $34.70 | $34.70 | 2,088,000 | — | — |
| 2025-10-10 | $32.62 | $32.62 | 2,789,800 | — | — |
| 2025-10-09 | $35.52 | $35.52 | 2,791,300 | — | — |
| 2025-10-08 | $35.65 | $35.65 | 4,074,700 | — | — |
| 2025-10-07 | $31.29 | $31.29 | 1,961,400 | — | — |
| 2025-10-06 | $33.01 | $33.01 | 2,483,300 | — | — |
| 2025-10-03 | $32.06 | $32.06 | 2,648,800 | — | — |
| 2025-10-02 | $30.88 | $30.88 | 2,444,200 | — | — |
| 2025-10-01 | $29.32 | $29.32 | 4,222,400 | — | — |
| 2025-09-30 | $29.30 | $29.30 | 2,319,300 | — | — |
| 2025-09-29 | $28.41 | $28.41 | 1,699,000 | — | — |
| 2025-09-26 | $28.93 | $28.93 | 1,452,200 | — | — |
| 2025-09-25 | $28.80 | $28.80 | 1,801,700 | — | — |
| 2025-09-24 | $28.50 | $28.50 | 2,160,100 | — | — |
| 2025-09-23 | $29.80 | $29.80 | 2,784,900 | — | — |
| 2025-09-22 | $29.84 | $29.84 | 2,415,300 | — | — |
| 2025-09-19 | $29.61 | $29.61 | 13,409,700 | — | — |
| 2025-09-18 | $30.14 | $30.14 | 4,970,500 | — | — |
| 2025-09-17 | $32.36 | $32.36 | 3,265,400 | — | — |
| 2025-09-16 | $31.69 | $31.69 | 2,520,600 | — | — |
| 2025-09-15 | $32.92 | $32.92 | 4,974,900 | — | — |
| 2025-09-12 | $30.55 | $30.55 | 2,872,900 | — | — |
| 2025-09-11 | $31.91 | $31.91 | 4,951,000 | — | — |
| 2025-09-10 | $29.14 | $29.14 | 2,570,600 | — | — |
| 2025-09-09 | $30.87 | $30.87 | 3,375,600 | — | — |
| 2025-09-08 | $30.10 | $30.10 | 5,700,200 | — | — |
| 2025-09-05 | $29.65 | $29.65 | 3,685,200 | — | — |
| 2025-09-04 | $30.10 | $30.10 | 3,758,200 | — | — |
| 2025-09-03 | $29.50 | $29.50 | 4,056,800 | — | — |
| 2025-09-02 | $31.02 | $31.02 | 5,078,100 | — | — |
| 2025-08-29 | $32.33 | $32.33 | 2,953,000 | — | — |
| 2025-08-28 | $32.53 | $32.53 | 6,004,900 | — | — |
| 2025-08-27 | $32.50 | $32.50 | 10,700,200 | — | — |
| 2025-08-26 | $30.80 | $30.80 | 5,653,100 | — | — |
| 2025-08-25 | $28.21 | $28.21 | 3,414,600 | — | — |
| 2025-08-22 | $27.93 | $27.93 | 4,942,900 | — | — |
| 2025-08-21 | $26.62 | $26.62 | 1,359,600 | — | — |
| 2025-08-20 | $25.97 | $25.97 | 3,039,600 | — | — |
| 2025-08-19 | $26.08 | $26.08 | 2,790,100 | — | — |
| 2025-08-18 | $27.39 | $27.39 | 2,161,800 | — | — |
| 2025-08-15 | $27.10 | $27.10 | 2,531,200 | — | — |
| 2025-08-14 | $27.35 | $27.35 | 3,989,000 | — | — |
| 2025-08-13 | $27.49 | $27.49 | 4,628,500 | — | — |
| 2025-08-12 | $25.77 | $25.77 | 2,796,400 | — | — |
| 2025-08-11 | $25.55 | $25.55 | 2,092,100 | — | — |
| 2025-08-08 | $25.62 | $25.62 | 4,242,800 | — | — |
| 2025-08-07 | $26.22 | $26.22 | 7,677,900 | — | — |
| 2025-08-06 | $27.82 | $27.82 | 17,825,700 | — | — |
| 2025-08-05 | $21.29 | $21.29 | 7,816,100 | — | — |
| 2025-08-04 | $20.28 | $20.28 | 10,203,900 | — | — |
| 2025-08-01 | $16.58 | $16.58 | 4,508,700 | — | — |
| 2025-07-31 | $16.43 | $16.43 | 5,452,400 | — | — |
| 2025-07-30 | $15.52 | $15.52 | 3,135,600 | — | — |
| 2025-07-29 | $14.69 | $14.69 | 2,379,600 | — | — |
| 2025-07-28 | $14.86 | $14.86 | 1,508,500 | — | — |
| 2025-07-25 | $14.69 | $14.69 | 1,797,200 | — | — |
| 2025-07-24 | $14.47 | $14.47 | 1,925,100 | — | — |
| 2025-07-23 | $15.40 | $15.40 | 1,816,700 | — | — |
| 2025-07-22 | $14.60 | $14.60 | 2,283,500 | — | — |
| 2025-07-21 | $14.81 | $14.81 | 1,730,600 | — | — |
| 2025-07-18 | $15.72 | $15.72 | 2,996,400 | — | — |
| 2025-07-17 | $15.72 | $15.72 | 2,090,800 | — | — |
| 2025-07-16 | $15.35 | $15.35 | 2,246,100 | — | — |
| 2025-07-15 | $15.08 | $15.08 | 1,714,500 | — | — |
| 2025-07-14 | $14.91 | $14.91 | 1,918,400 | — | — |
| 2025-07-11 | $15.02 | $15.02 | 2,420,200 | — | — |
| 2025-07-10 | $15.40 | $15.40 | 2,192,800 | — | — |
| 2025-07-09 | $15.45 | $15.45 | 2,094,800 | — | — |
| 2025-07-08 | $15.92 | $15.92 | 2,826,400 | — | — |
| 2025-07-07 | $15.93 | $15.93 | 3,099,000 | — | — |
| 2025-07-03 | $16.28 | $16.28 | 2,541,500 | — | — |
| 2025-07-02 | $15.21 | $15.21 | 2,812,000 | — | — |
| 2025-07-01 | $14.81 | $14.81 | 3,709,200 | — | — |
| 2025-06-30 | $14.60 | $14.60 | 2,139,200 | — | — |
| 2025-06-27 | $14.60 | $14.60 | 5,060,900 | — | — |
| 2025-06-26 | $14.36 | $14.36 | 3,254,000 | — | — |
| 2025-06-25 | $14.40 | $14.40 | 5,043,700 | — | — |
| 2025-06-24 | $12.98 | $12.98 | 1,823,500 | — | — |
| 2025-06-23 | $12.83 | $12.83 | 2,068,800 | — | — |
| 2025-06-20 | $12.89 | $12.89 | 3,789,500 | — | — |
| 2025-06-18 | $13.31 | $13.31 | 2,479,400 | — | — |
| 2025-06-17 | $13.16 | $13.16 | 3,414,100 | — | — |
| 2025-06-16 | $13.09 | $13.09 | 4,601,000 | — | — |
| 2025-06-13 | $12.60 | $12.60 | 10,902,400 | — | — |
| 2025-06-12 | $11.40 | $11.40 | 5,017,600 | — | — |
| 2025-06-11 | $10.98 | $10.98 | 6,032,100 | — | — |
| 2025-06-10 | $10.61 | $10.61 | 5,259,100 | — | — |
| 2025-06-09 | $10.61 | $10.61 | 11,603,700 | — | — |
| 2025-06-06 | $9.21 | $9.21 | 6,623,500 | — | — |
| 2025-06-05 | $9.12 | $9.12 | 11,513,500 | — | — |
| 2025-06-04 | $8.89 | $8.89 | 2,107,600 | — | — |
| 2025-06-03 | $8.89 | $8.89 | 4,092,500 | — | — |
| 2025-06-02 | $9.14 | $9.14 | 3,067,600 | — | — |
| 2025-05-30 | $8.73 | $8.73 | 3,534,500 | — | — |
| 2025-05-29 | $9.27 | $9.27 | 5,676,100 | — | — |
| 2025-05-28 | $9.24 | $9.24 | 2,313,100 | — | — |
| 2025-05-27 | $9.25 | $9.25 | 4,051,000 | — | — |
| 2025-05-23 | $9.15 | $9.15 | 4,068,300 | — | — |
| 2025-05-22 | $10.08 | $10.08 | 4,274,100 | — | — |
| 2025-05-21 | $10.01 | $10.01 | 5,073,800 | — | — |
| 2025-05-20 | $10.53 | $10.53 | 2,354,500 | — | — |
| 2025-05-19 | $10.71 | $10.71 | 1,625,000 | — | — |
| 2025-05-16 | $10.92 | $10.92 | 1,823,600 | — | — |
| 2025-05-15 | $11.34 | $11.34 | 3,439,800 | — | — |
| 2025-05-14 | $10.52 | $10.52 | 1,511,700 | — | — |
| 2025-05-13 | $10.41 | $10.41 | 1,809,300 | — | — |
| 2025-05-12 | $10.29 | $10.29 | 2,111,400 | — | — |
| 2025-05-09 | $9.69 | $9.69 | 2,459,800 | — | — |
| 2025-05-08 | $9.14 | $9.14 | 2,810,100 | — | — |
| 2025-05-07 | $9.28 | $9.28 | 1,898,900 | — | — |
| 2025-05-06 | $9.31 | $9.31 | 1,787,700 | — | — |
| 2025-05-05 | $9.20 | $9.20 | 1,860,100 | — | — |
| 2025-05-02 | $9.38 | $9.38 | 1,870,900 | — | — |
| 2025-05-01 | $9.16 | $9.16 | 2,241,900 | — | — |
| 2025-04-30 | $9.27 | $9.27 | 1,611,200 | — | — |
| 2025-04-29 | $9.37 | $9.37 | 1,302,600 | — | — |
| 2025-04-28 | $9.37 | $9.37 | 2,066,900 | — | — |
| 2025-04-25 | $9.05 | $9.05 | 1,482,600 | — | — |
| 2025-04-24 | $8.67 | $8.67 | 1,474,600 | — | — |
| 2025-04-23 | $8.42 | $8.42 | 2,073,700 | — | — |
| 2025-04-22 | $8.16 | $8.16 | 4,140,000 | — | — |
| 2025-04-21 | $8.33 | $8.33 | 2,111,200 | — | — |
| 2025-04-17 | $8.49 | $8.49 | 1,767,600 | — | — |
| 2025-04-16 | $8.17 | $8.17 | 1,727,500 | — | — |
| 2025-04-15 | $8.54 | $8.54 | 2,037,400 | — | — |
| 2025-04-14 | $8.40 | $8.40 | 1,704,500 | — | — |
| 2025-04-11 | $8.38 | $8.38 | 1,783,000 | — | — |
| 2025-04-10 | $8.26 | $8.26 | 2,193,900 | — | — |
| 2025-04-09 | $8.82 | $8.82 | 4,232,700 | — | — |
| 2025-04-08 | $7.70 | $7.70 | 3,206,000 | — | — |
| 2025-04-07 | $8.33 | $8.33 | 4,351,300 | — | — |
| 2025-04-04 | $8.90 | $8.90 | 5,153,600 | — | — |
| 2025-04-03 | $9.24 | $9.24 | 2,237,300 | — | — |
| 2025-04-02 | $10.28 | $10.28 | 1,779,300 | — | — |
| 2025-04-01 | $9.84 | $9.84 | 1,824,400 | — | — |
| 2025-03-31 | $10.42 | $10.42 | 2,266,400 | — | — |
| 2025-03-28 | $10.92 | $10.92 | 2,015,400 | — | — |
| 2025-03-27 | $11.47 | $11.47 | 1,703,900 | — | — |
| 2025-03-26 | $11.55 | $11.55 | 2,737,900 | — | — |
| 2025-03-25 | $11.71 | $11.71 | 3,547,400 | — | — |
| 2025-03-24 | $11.19 | $11.19 | 5,131,800 | — | — |
| 2025-03-21 | $9.78 | $9.78 | 4,191,700 | — | — |
| 2025-03-20 | $9.60 | $9.60 | 1,641,100 | — | — |
| 2025-03-19 | $9.88 | $9.88 | 1,352,700 | — | — |
| 2025-03-18 | $9.82 | $9.82 | 1,470,300 | — | — |
| 2025-03-17 | $10.08 | $10.08 | 2,687,800 | — | — |
| 2025-03-14 | $9.85 | $9.85 | 2,037,700 | — | — |
| 2025-03-13 | $9.38 | $9.38 | 2,215,000 | — | — |
| 2025-03-12 | $9.40 | $9.40 | 2,341,800 | — | — |
| 2025-03-11 | $9.65 | $9.65 | 2,515,400 | — | — |
| 2025-03-10 | $9.63 | $9.63 | 2,876,300 | — | — |
| 2025-03-07 | $9.73 | $9.73 | 3,062,300 | — | — |
| 2025-03-06 | $9.55 | $9.55 | 2,959,200 | — | — |
| 2025-03-05 | $9.63 | $9.63 | 5,707,600 | — | — |
| 2025-03-04 | $8.56 | $8.56 | 3,416,400 | — | — |
| 2025-03-03 | $8.35 | $8.35 | 3,290,300 | — | — |
| 2025-02-28 | $8.74 | $8.74 | 2,144,300 | — | — |
| 2025-02-27 | $8.77 | $8.77 | 2,451,700 | — | — |
| 2025-02-26 | $8.67 | $8.67 | 2,352,500 | — | — |
| 2025-02-25 | $8.67 | $8.67 | 4,383,600 | — | — |
| 2025-02-24 | $9.09 | $9.09 | 6,199,100 | — | — |
| 2025-02-21 | $9.00 | $9.00 | 2,650,600 | — | — |
| 2025-02-20 | $9.37 | $9.37 | 2,848,700 | — | — |
| 2025-02-19 | $9.32 | $9.32 | 2,841,000 | — | — |
| 2025-02-18 | $9.26 | $9.26 | 3,657,500 | — | — |
| 2025-02-14 | $9.17 | $9.17 | 3,546,500 | — | — |
| 2025-02-13 | $9.23 | $9.23 | 4,305,100 | — | — |
| 2025-02-12 | $8.98 | $8.98 | 4,848,700 | — | — |
| 2025-02-11 | $8.83 | $8.83 | 13,804,000 | — | — |
| 2025-02-10 | $11.17 | $11.17 | 5,674,800 | — | — |
| 2025-02-07 | $11.38 | $11.38 | 8,282,500 | — | — |
| 2025-02-06 | $9.52 | $9.52 | 3,592,500 | — | — |
| 2025-02-05 | $9.23 | $9.23 | 1,978,600 | — | — |
| 2025-02-04 | $9.24 | $9.24 | 2,129,000 | — | — |
| 2025-02-03 | $9.23 | $9.23 | 2,533,600 | — | — |
| 2025-01-31 | $9.62 | $9.62 | 3,564,300 | — | — |
| 2025-01-30 | $9.24 | $9.24 | 3,197,300 | — | — |
| 2025-01-29 | $9.48 | $9.48 | 3,545,400 | — | — |
| 2025-01-28 | $10.22 | $10.22 | 2,668,100 | — | — |
| 2025-01-27 | $10.26 | $10.26 | 3,375,500 | — | — |
| 2025-01-24 | $11.50 | $11.50 | 3,639,200 | — | — |
| 2025-01-23 | $11.56 | $11.56 | 4,859,100 | — | — |
| 2025-01-22 | $10.77 | $10.77 | 7,629,400 | — | — |
| 2025-01-21 | $11.81 | $11.81 | 14,238,600 | — | — |
| 2025-01-17 | $8.89 | $8.89 | 2,772,800 | — | — |
| 2025-01-16 | $8.47 | $8.47 | 3,971,500 | — | — |
| 2025-01-15 | $8.02 | $8.02 | 6,367,200 | — | — |
| 2025-01-14 | $7.51 | $7.51 | 3,662,600 | — | — |
| 2025-01-13 | $7.74 | $7.74 | 4,697,200 | — | — |
| 2025-01-10 | $8.85 | $8.85 | 3,177,600 | — | — |
| 2025-01-08 | $8.99 | $8.99 | 2,727,500 | — | — |
| 2025-01-07 | $9.66 | $9.66 | 2,498,300 | — | — |
| 2025-01-06 | $9.90 | $9.90 | 4,938,400 | — | — |
| 2025-01-03 | $9.08 | $9.08 | 3,154,500 | — | — |
| 2025-01-02 | $9.53 | $9.53 | 4,341,200 | — | — |