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
- 2008-11-25 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 | $28.33 | $28.33 | 22,700 | — | — |
| 2025-12-30 | $28.43 | $28.43 | 11,400 | — | — |
| 2025-12-29 | $28.31 | $28.31 | 35,800 | — | — |
| 2025-12-26 | $28.22 | $28.22 | 10,800 | — | — |
| 2025-12-24 | $28.16 | $28.16 | 5,700 | — | — |
| 2025-12-23 | $28.14 | $28.14 | 16,700 | — | — |
| 2025-12-22 | $28.29 | $28.29 | 19,700 | — | — |
| 2025-12-19 | $28.51 | $28.51 | 13,300 | — | — |
| 2025-12-18 | $28.46 | $28.46 | 10,200 | — | — |
| 2025-12-17 | $28.32 | $28.32 | 9,300 | — | — |
| 2025-12-16 | $28.27 | $28.27 | 20,300 | — | — |
| 2025-12-15 | $28.27 | $28.27 | 5,600 | — | — |
| 2025-12-12 | $28.34 | $28.34 | 18,600 | — | — |
| 2025-12-11 | $28.32 | $28.32 | 38,100 | — | — |
| 2025-12-10 | $28.54 | $28.54 | 18,200 | — | — |
| 2025-12-09 | $28.86 | $28.86 | 8,100 | — | — |
| 2025-12-08 | $28.79 | $28.79 | 12,800 | — | — |
| 2025-12-05 | $28.74 | $28.74 | 11,600 | — | — |
| 2025-12-04 | $28.72 | $28.72 | 15,500 | — | — |
| 2025-12-03 | $28.64 | $28.64 | 33,200 | — | — |
| 2025-12-02 | $28.83 | $28.83 | 40,600 | — | — |
| 2025-12-01 | $28.93 | $28.93 | 16,800 | — | — |
| 2025-11-28 | $28.96 | $28.96 | 6,200 | — | — |
| 2025-11-26 | $29.02 | $29.02 | 12,600 | — | — |
| 2025-11-25 | $29.15 | $29.15 | 14,200 | — | — |
| 2025-11-24 | $29.34 | $29.34 | 7,800 | — | — |
| 2025-11-21 | $29.38 | $29.38 | 12,900 | — | — |
| 2025-11-20 | $29.30 | $29.30 | 26,400 | — | — |
| 2025-11-19 | $29.28 | $29.28 | 29,900 | — | — |
| 2025-11-18 | $29.05 | $29.05 | 22,200 | — | — |
| 2025-11-17 | $28.97 | $28.97 | 20,000 | — | — |
| 2025-11-14 | $28.77 | $28.77 | 11,300 | — | — |
| 2025-11-13 | $28.73 | $28.73 | 21,700 | — | — |
| 2025-11-12 | $28.97 | $28.97 | 9,900 | — | — |
| 2025-11-11 | $29.01 | $29.01 | 22,900 | — | — |
| 2025-11-10 | $29.09 | $29.09 | 29,400 | — | — |
| 2025-11-07 | $29.07 | $29.07 | 34,900 | — | — |
| 2025-11-06 | $29.10 | $29.10 | 29,400 | — | — |
| 2025-11-05 | $29.45 | $29.45 | 16,000 | — | — |
| 2025-11-04 | $29.51 | $29.51 | 36,500 | — | — |
| 2025-11-03 | $29.28 | $29.28 | 28,500 | — | — |
| 2025-10-31 | $29.25 | $29.25 | 52,600 | — | — |
| 2025-10-30 | $29.03 | $29.03 | 26,800 | — | — |
| 2025-10-29 | $28.78 | $28.78 | 12,500 | — | — |
| 2025-10-28 | $28.59 | $28.59 | 10,600 | — | — |
| 2025-10-27 | $28.55 | $28.55 | 8,800 | — | — |
| 2025-10-24 | $28.63 | $28.63 | 8,700 | — | — |
| 2025-10-23 | $28.70 | $28.70 | 15,900 | — | — |
| 2025-10-22 | $28.76 | $28.76 | 26,900 | — | — |
| 2025-10-21 | $28.79 | $28.79 | 41,500 | — | — |
| 2025-10-20 | $28.57 | $28.57 | 17,200 | — | — |
| 2025-10-17 | $28.39 | $28.39 | 24,800 | — | — |
| 2025-10-16 | $28.36 | $28.36 | 28,700 | — | — |
| 2025-10-15 | $28.58 | $28.58 | 79,300 | — | — |
| 2025-10-14 | $28.80 | $28.80 | 79,600 | — | — |
| 2025-10-13 | $28.96 | $28.96 | 12,400 | — | — |
| 2025-10-10 | $28.72 | $28.72 | 62,000 | — | — |
| 2025-10-09 | $29.01 | $29.01 | 44,000 | — | — |
| 2025-10-08 | $28.66 | $28.66 | 57,900 | — | — |
| 2025-10-07 | $28.46 | $28.46 | 35,000 | — | — |
| 2025-10-06 | $28.17 | $28.17 | 16,400 | — | — |
| 2025-10-03 | $28.05 | $28.05 | 15,800 | — | — |
| 2025-10-02 | $28.20 | $28.20 | 32,700 | — | — |
| 2025-10-01 | $28.11 | $28.11 | 9,400 | — | — |
| 2025-09-30 | $28.01 | $28.01 | 35,400 | — | — |
| 2025-09-29 | $28.09 | $28.09 | 49,800 | — | — |
| 2025-09-26 | $28.23 | $28.23 | 22,800 | — | — |
| 2025-09-25 | $28.37 | $28.37 | 41,900 | — | — |
| 2025-09-24 | $28.01 | $28.01 | 25,800 | — | — |
| 2025-09-23 | $27.65 | $27.65 | 16,400 | — | — |
| 2025-09-22 | $27.76 | $27.76 | 14,400 | — | — |
| 2025-09-19 | $27.96 | $27.96 | 5,900 | — | — |
| 2025-09-18 | $27.74 | $27.74 | 16,400 | — | — |
| 2025-09-17 | $27.60 | $27.60 | 30,100 | — | — |
| 2025-09-16 | $27.43 | $27.43 | 42,300 | — | — |
| 2025-09-15 | $27.81 | $27.81 | 18,700 | — | — |
| 2025-09-12 | $27.98 | $27.98 | 15,800 | — | — |
| 2025-09-11 | $27.96 | $27.96 | 34,000 | — | — |
| 2025-09-10 | $28.13 | $28.13 | 28,400 | — | — |
| 2025-09-09 | $28.06 | $28.06 | 17,400 | — | — |
| 2025-09-08 | $27.82 | $27.82 | 27,800 | — | — |
| 2025-09-05 | $28.06 | $28.06 | 56,000 | — | — |
| 2025-09-04 | $28.35 | $28.35 | 29,600 | — | — |
| 2025-09-03 | $28.26 | $28.26 | 24,000 | — | — |
| 2025-09-02 | $28.41 | $28.41 | 20,100 | — | — |
| 2025-08-29 | $28.06 | $28.06 | 34,600 | — | — |
| 2025-08-28 | $28.13 | $28.13 | 31,300 | — | — |
| 2025-08-27 | $28.36 | $28.36 | 23,800 | — | — |
| 2025-08-26 | $28.33 | $28.33 | 49,500 | — | — |
| 2025-08-25 | $28.45 | $28.45 | 66,100 | — | — |
| 2025-08-22 | $27.95 | $27.95 | 105,900 | — | — |
| 2025-08-21 | $28.53 | $28.53 | 24,200 | — | — |
| 2025-08-20 | $28.26 | $28.26 | 18,700 | — | — |
| 2025-08-19 | $28.30 | $28.30 | 13,200 | — | — |
| 2025-08-18 | $28.15 | $28.15 | 20,100 | — | — |
| 2025-08-15 | $27.96 | $27.96 | 46,500 | — | — |
| 2025-08-14 | $28.23 | $28.23 | 20,900 | — | — |
| 2025-08-13 | $27.98 | $27.98 | 46,200 | — | — |
| 2025-08-12 | $28.09 | $28.09 | 30,100 | — | — |
| 2025-08-11 | $28.43 | $28.43 | 24,400 | — | — |
| 2025-08-08 | $28.24 | $28.24 | 66,500 | — | — |
| 2025-08-07 | $28.18 | $28.18 | 12,200 | — | — |
| 2025-08-06 | $28.21 | $28.21 | 51,800 | — | — |
| 2025-08-05 | $28.58 | $28.58 | 35,700 | — | — |
| 2025-08-04 | $28.64 | $28.64 | 24,700 | — | — |
| 2025-08-01 | $28.58 | $28.58 | 67,600 | — | — |
| 2025-07-31 | $29.39 | $29.39 | 39,200 | — | — |
| 2025-07-30 | $29.31 | $29.31 | 74,500 | — | — |
| 2025-07-29 | $28.75 | $28.75 | 94,800 | — | — |
| 2025-07-28 | $28.54 | $28.54 | 128,500 | — | — |
| 2025-07-25 | $27.71 | $27.71 | 11,600 | — | — |
| 2025-07-24 | $27.64 | $27.64 | 3,900 | — | — |
| 2025-07-23 | $27.55 | $27.55 | 25,900 | — | — |
| 2025-07-22 | $27.65 | $27.65 | 25,500 | — | — |
| 2025-07-21 | $27.96 | $27.96 | 66,500 | — | — |
| 2025-07-18 | $28.29 | $28.29 | 26,700 | — | — |
| 2025-07-17 | $28.39 | $28.39 | 23,200 | — | — |
| 2025-07-16 | $28.23 | $28.23 | 84,500 | — | — |
| 2025-07-15 | $28.47 | $28.47 | 90,800 | — | — |
| 2025-07-14 | $28.12 | $28.12 | 46,000 | — | — |
| 2025-07-11 | $27.94 | $27.94 | 20,700 | — | — |
| 2025-07-10 | $27.96 | $27.96 | 26,900 | — | — |
| 2025-07-09 | $27.78 | $27.78 | 33,000 | — | — |
| 2025-07-08 | $27.78 | $27.78 | 41,300 | — | — |
| 2025-07-07 | $27.82 | $27.82 | 62,200 | — | — |
| 2025-07-03 | $27.58 | $27.58 | 18,100 | — | — |
| 2025-07-02 | $27.38 | $27.38 | 33,200 | — | — |
| 2025-07-01 | $27.40 | $27.40 | 35,700 | — | — |
| 2025-06-30 | $27.48 | $27.48 | 57,400 | — | — |
| 2025-06-27 | $27.79 | $27.79 | 45,300 | — | — |
| 2025-06-26 | $27.79 | $27.79 | 76,900 | — | — |
| 2025-06-25 | $28.05 | $28.05 | 37,200 | — | — |
| 2025-06-24 | $28.24 | $28.24 | 39,500 | — | — |
| 2025-06-23 | $28.37 | $28.37 | 36,100 | — | — |
| 2025-06-20 | $28.69 | $28.69 | 18,600 | — | — |
| 2025-06-18 | $28.88 | $28.88 | 21,100 | — | — |
| 2025-06-17 | $28.81 | $28.81 | 17,600 | — | — |
| 2025-06-16 | $28.44 | $28.44 | 15,400 | — | — |
| 2025-06-13 | $28.46 | $28.46 | 23,100 | — | — |
| 2025-06-12 | $28.35 | $28.35 | 21,800 | — | — |
| 2025-06-11 | $28.84 | $28.84 | 18,500 | — | — |
| 2025-06-10 | $29.06 | $29.06 | 10,800 | — | — |
| 2025-06-09 | $29.13 | $29.13 | 43,100 | — | — |
| 2025-06-06 | $29.26 | $29.26 | 16,100 | — | — |
| 2025-06-05 | $29.05 | $29.05 | 25,300 | — | — |
| 2025-06-04 | $29.16 | $29.16 | 35,000 | — | — |
| 2025-06-03 | $29.32 | $29.32 | 6,700 | — | — |
| 2025-06-02 | $28.96 | $28.96 | 81,000 | — | — |
| 2025-05-30 | $29.48 | $29.48 | 13,100 | — | — |
| 2025-05-29 | $29.38 | $29.38 | 24,200 | — | — |
| 2025-05-28 | $29.72 | $29.72 | 38,800 | — | — |
| 2025-05-27 | $29.56 | $29.56 | 36,300 | — | — |
| 2025-05-23 | $29.28 | $29.28 | 10,400 | — | — |
| 2025-05-22 | $29.73 | $29.73 | 33,100 | — | — |
| 2025-05-21 | $29.53 | $29.53 | 40,500 | — | — |
| 2025-05-20 | $29.80 | $29.80 | 56,000 | — | — |
| 2025-05-19 | $30.02 | $30.02 | 63,400 | — | — |
| 2025-05-16 | $30.42 | $30.42 | 28,500 | — | — |
| 2025-05-15 | $30.23 | $30.23 | 18,700 | — | — |
| 2025-05-14 | $30.31 | $30.31 | 26,000 | — | — |
| 2025-05-13 | $30.15 | $30.15 | 19,000 | — | — |
| 2025-05-12 | $30.70 | $30.70 | 41,900 | — | — |
| 2025-05-09 | $29.91 | $29.91 | 50,900 | — | — |
| 2025-05-08 | $30.45 | $30.45 | 27,600 | — | — |
| 2025-05-07 | $29.54 | $29.54 | 15,000 | — | — |
| 2025-05-06 | $29.25 | $29.25 | 15,800 | — | — |
| 2025-05-05 | $29.58 | $29.58 | 18,300 | — | — |
| 2025-05-02 | $29.61 | $29.61 | 47,100 | — | — |
| 2025-05-01 | $29.60 | $29.60 | 39,100 | — | — |
| 2025-04-30 | $29.45 | $29.45 | 22,900 | — | — |
| 2025-04-29 | $29.18 | $29.18 | 18,200 | — | — |
| 2025-04-28 | $28.96 | $28.96 | 43,000 | — | — |
| 2025-04-25 | $29.21 | $29.21 | 21,900 | — | — |
| 2025-04-24 | $29.07 | $29.07 | 39,200 | — | — |
| 2025-04-23 | $29.40 | $29.40 | 66,800 | — | — |
| 2025-04-22 | $29.00 | $29.00 | 72,000 | — | — |
| 2025-04-21 | $28.56 | $28.56 | 75,800 | — | — |
| 2025-04-17 | $29.26 | $29.26 | 44,500 | — | — |
| 2025-04-16 | $29.19 | $29.19 | 22,800 | — | — |
| 2025-04-15 | $29.62 | $29.62 | 53,700 | — | — |
| 2025-04-14 | $29.32 | $29.32 | 50,100 | — | — |
| 2025-04-11 | $29.35 | $29.35 | 53,000 | — | — |
| 2025-04-10 | $30.00 | $30.00 | 91,000 | — | — |
| 2025-04-09 | $31.59 | $31.59 | 46,800 | — | — |
| 2025-04-08 | $31.41 | $31.41 | 20,200 | — | — |
| 2025-04-07 | $31.07 | $31.07 | 23,500 | — | — |
| 2025-04-04 | $31.49 | $31.49 | 49,100 | — | — |
| 2025-04-03 | $31.08 | $31.08 | 81,900 | — | — |
| 2025-04-02 | $32.06 | $32.06 | 25,100 | — | — |
| 2025-04-01 | $32.46 | $32.46 | 8,900 | — | — |
| 2025-03-31 | $32.27 | $32.27 | 44,100 | — | — |
| 2025-03-28 | $32.23 | $32.23 | 23,000 | — | — |
| 2025-03-27 | $32.48 | $32.48 | 21,300 | — | — |
| 2025-03-26 | $32.64 | $32.64 | 7,900 | — | — |
| 2025-03-25 | $32.38 | $32.38 | 9,600 | — | — |
| 2025-03-24 | $32.39 | $32.39 | 27,500 | — | — |
| 2025-03-21 | $32.26 | $32.26 | 10,300 | — | — |
| 2025-03-20 | $32.08 | $32.08 | 18,900 | — | — |
| 2025-03-19 | $31.75 | $31.75 | 38,400 | — | — |
| 2025-03-18 | $31.52 | $31.52 | 21,500 | — | — |
| 2025-03-17 | $31.64 | $31.64 | 16,000 | — | — |
| 2025-03-14 | $31.80 | $31.80 | 36,600 | — | — |
| 2025-03-13 | $32.06 | $32.06 | 42,500 | — | — |
| 2025-03-12 | $31.74 | $31.74 | 15,200 | — | — |
| 2025-03-11 | $31.55 | $31.55 | 76,000 | — | — |
| 2025-03-10 | $32.08 | $32.08 | 8,100 | — | — |
| 2025-03-07 | $31.92 | $31.92 | 13,600 | — | — |
| 2025-03-06 | $32.28 | $32.28 | 37,900 | — | — |
| 2025-03-05 | $32.31 | $32.31 | 80,400 | — | — |
| 2025-03-04 | $33.38 | $33.38 | 29,600 | — | — |
| 2025-03-03 | $34.19 | $34.19 | 76,100 | — | — |
| 2025-02-28 | $34.95 | $34.95 | 14,500 | — | — |
| 2025-02-27 | $34.79 | $34.79 | 40,300 | — | — |
| 2025-02-26 | $34.23 | $34.23 | 4,700 | — | — |
| 2025-02-25 | $34.00 | $34.00 | 18,500 | — | — |
| 2025-02-24 | $34.36 | $34.36 | 2,400 | — | — |
| 2025-02-21 | $34.43 | $34.43 | 15,800 | — | — |
| 2025-02-20 | $34.10 | $34.10 | 75,400 | — | — |
| 2025-02-19 | $34.64 | $34.64 | 10,900 | — | — |
| 2025-02-18 | $34.42 | $34.42 | 13,700 | — | — |
| 2025-02-14 | $34.08 | $34.08 | 64,100 | — | — |
| 2025-02-13 | $34.39 | $34.39 | 44,500 | — | — |
| 2025-02-12 | $34.85 | $34.85 | 20,100 | — | — |
| 2025-02-11 | $35.04 | $35.04 | 8,100 | — | — |
| 2025-02-10 | $35.41 | $35.41 | 12,400 | — | — |
| 2025-02-07 | $35.27 | $35.27 | 34,800 | — | — |
| 2025-02-06 | $34.80 | $34.80 | 22,800 | — | — |
| 2025-02-05 | $34.69 | $34.69 | 37,800 | — | — |
| 2025-02-04 | $34.81 | $34.81 | 37,600 | — | — |
| 2025-02-03 | $35.38 | $35.38 | 110,500 | — | — |
| 2025-01-31 | $34.93 | $34.93 | 24,000 | — | — |
| 2025-01-30 | $34.68 | $34.68 | 23,600 | — | — |
| 2025-01-29 | $34.60 | $34.60 | 17,400 | — | — |
| 2025-01-28 | $34.46 | $34.46 | 22,500 | — | — |
| 2025-01-27 | $34.09 | $34.09 | 17,000 | — | — |
| 2025-01-24 | $34.03 | $34.03 | 38,800 | — | — |
| 2025-01-23 | $34.50 | $34.50 | 16,700 | — | — |
| 2025-01-22 | $34.56 | $34.56 | 8,200 | — | — |
| 2025-01-21 | $34.56 | $34.56 | 72,000 | — | — |
| 2025-01-17 | $35.52 | $35.52 | 21,100 | — | — |
| 2025-01-16 | $35.39 | $35.39 | 26,700 | — | — |
| 2025-01-15 | $35.32 | $35.32 | 20,000 | — | — |
| 2025-01-14 | $35.29 | $35.29 | 21,600 | — | — |
| 2025-01-13 | $35.92 | $35.92 | 31,700 | — | — |
| 2025-01-10 | $35.75 | $35.75 | 29,500 | — | — |
| 2025-01-08 | $35.22 | $35.22 | 10,400 | — | — |
| 2025-01-07 | $35.01 | $35.01 | 14,300 | — | — |
| 2025-01-06 | $34.69 | $34.69 | 26,200 | — | — |
| 2025-01-03 | $35.24 | $35.24 | 87,200 | — | — |
| 2025-01-02 | $35.57 | $35.57 | 164,800 | — | — |