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
- 1999-08-17 to 2026-09-09
- 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 | $23.23 | $192.18 | 325,800 | — | — |
| 2025-12-30 | $23.32 | $192.93 | 338,200 | — | — |
| 2025-12-29 | $23.10 | $191.10 | 821,900 | — | — |
| 2025-12-26 | $23.51 | $194.50 | 223,900 | — | — |
| 2025-12-24 | $23.69 | $195.99 | 145,300 | — | — |
| 2025-12-23 | $23.52 | $194.58 | 205,500 | — | — |
| 2025-12-22 | $23.35 | $193.17 | 710,300 | — | — |
| 2025-12-19 | $23.30 | $192.76 | 393,700 | — | — |
| 2025-12-18 | $23.43 | $193.84 | 628,200 | — | — |
| 2025-12-17 | $23.35 | $193.17 | 320,700 | — | — |
| 2025-12-16 | $23.44 | $193.92 | 428,000 | — | — |
| 2025-12-15 | $23.53 | $194.66 | 518,500 | — | — |
| 2025-12-12 | $24.13 | $199.63 | 125,500 | — | — |
| 2025-12-11 | $24.13 | $199.63 | 148,400 | — | — |
| 2025-12-10 | $24.18 | $200.04 | 112,100 | — | — |
| 2025-12-09 | $24.45 | $202.27 | 186,300 | — | — |
| 2025-12-08 | $24.29 | $200.95 | 195,800 | — | — |
| 2025-12-05 | $24.25 | $200.62 | 319,000 | — | — |
| 2025-12-04 | $23.79 | $196.81 | 211,000 | — | — |
| 2025-12-03 | $23.78 | $196.73 | 261,100 | — | — |
| 2025-12-02 | $23.69 | $195.99 | 191,900 | — | — |
| 2025-12-01 | $23.78 | $196.73 | 335,500 | — | — |
| 2025-11-28 | $24.37 | $201.61 | 77,800 | — | — |
| 2025-11-26 | $24.07 | $199.13 | 172,000 | — | — |
| 2025-11-25 | $24.08 | $199.21 | 180,100 | — | — |
| 2025-11-24 | $23.72 | $196.23 | 195,200 | — | — |
| 2025-11-21 | $23.57 | $194.99 | 366,700 | — | — |
| 2025-11-20 | $23.86 | $197.39 | 169,700 | — | — |
| 2025-11-19 | $23.86 | $197.39 | 133,900 | — | — |
| 2025-11-18 | $23.90 | $197.72 | 263,000 | — | — |
| 2025-11-17 | $24.25 | $200.62 | 341,000 | — | — |
| 2025-11-14 | $24.98 | $206.66 | 657,000 | — | — |
| 2025-11-13 | $25.00 | $206.82 | 415,900 | — | — |
| 2025-11-12 | $25.02 | $206.99 | 361,400 | — | — |
| 2025-11-11 | $24.68 | $204.18 | 322,500 | — | — |
| 2025-11-10 | $24.35 | $201.45 | 254,500 | — | — |
| 2025-11-07 | $24.40 | $201.86 | 192,800 | — | — |
| 2025-11-06 | $25.00 | $201.86 | 573,100 | — | — |
| 2025-11-05 | $24.74 | $199.76 | 176,200 | — | — |
| 2025-11-04 | $24.61 | $198.71 | 223,700 | — | — |
| 2025-11-03 | $24.95 | $201.46 | 474,000 | — | — |
| 2025-10-31 | $24.47 | $197.58 | 207,200 | — | — |
| 2025-10-30 | $24.23 | $195.64 | 247,400 | — | — |
| 2025-10-29 | $24.12 | $194.75 | 171,300 | — | — |
| 2025-10-28 | $24.31 | $196.29 | 356,800 | — | — |
| 2025-10-27 | $24.00 | $193.79 | 542,300 | — | — |
| 2025-10-24 | $23.05 | $186.11 | 708,900 | — | — |
| 2025-10-23 | $24.05 | $194.19 | 208,400 | — | — |
| 2025-10-22 | $24.24 | $195.72 | 291,100 | — | — |
| 2025-10-21 | $23.99 | $193.70 | 177,200 | — | — |
| 2025-10-20 | $24.52 | $197.98 | 156,900 | — | — |
| 2025-10-17 | $24.05 | $194.19 | 676,000 | — | — |
| 2025-10-16 | $24.49 | $197.74 | 286,200 | — | — |
| 2025-10-15 | $24.60 | $198.63 | 509,800 | — | — |
| 2025-10-14 | $25.65 | $207.11 | 443,500 | — | — |
| 2025-10-13 | $25.58 | $206.54 | 252,100 | — | — |
| 2025-10-10 | $25.05 | $202.26 | 184,500 | — | — |
| 2025-10-09 | $25.20 | $203.47 | 373,400 | — | — |
| 2025-10-08 | $25.26 | $203.96 | 160,400 | — | — |
| 2025-10-07 | $25.30 | $204.28 | 269,300 | — | — |
| 2025-10-06 | $25.32 | $204.44 | 307,300 | — | — |
| 2025-10-03 | $25.49 | $205.82 | 294,300 | — | — |
| 2025-10-02 | $25.58 | $206.54 | 284,400 | — | — |
| 2025-10-01 | $25.48 | $205.74 | 193,200 | — | — |
| 2025-09-30 | $25.29 | $204.20 | 377,200 | — | — |
| 2025-09-29 | $25.02 | $202.02 | 385,300 | — | — |
| 2025-09-26 | $24.54 | $198.15 | 216,300 | — | — |
| 2025-09-25 | $24.10 | $194.59 | 198,200 | — | — |
| 2025-09-24 | $24.33 | $196.45 | 311,300 | — | — |
| 2025-09-23 | $23.81 | $192.25 | 207,800 | — | — |
| 2025-09-22 | $23.27 | $187.89 | 268,800 | — | — |
| 2025-09-19 | $23.68 | $191.20 | 289,100 | — | — |
| 2025-09-18 | $23.93 | $193.22 | 294,200 | — | — |
| 2025-09-17 | $23.57 | $190.31 | 191,000 | — | — |
| 2025-09-16 | $23.71 | $191.44 | 250,700 | — | — |
| 2025-09-15 | $23.27 | $187.89 | 953,100 | — | — |
| 2025-09-12 | $22.76 | $183.77 | 237,600 | — | — |
| 2025-09-11 | $22.54 | $182.00 | 253,800 | — | — |
| 2025-09-10 | $22.73 | $183.53 | 216,900 | — | — |
| 2025-09-09 | $22.54 | $182.00 | 225,900 | — | — |
| 2025-09-08 | $22.75 | $183.69 | 398,600 | — | — |
| 2025-09-05 | $22.89 | $184.82 | 297,000 | — | — |
| 2025-09-04 | $22.76 | $183.77 | 179,800 | — | — |
| 2025-09-03 | $22.95 | $185.31 | 354,000 | — | — |
| 2025-09-02 | $22.97 | $185.47 | 326,200 | — | — |
| 2025-08-29 | $23.01 | $185.79 | 877,500 | — | — |
| 2025-08-28 | $23.04 | $186.03 | 406,300 | — | — |
| 2025-08-27 | $22.99 | $185.63 | 449,500 | — | — |
| 2025-08-26 | $22.75 | $183.69 | 325,200 | — | — |
| 2025-08-25 | $22.86 | $184.58 | 540,300 | — | — |
| 2025-08-22 | $23.47 | $189.51 | 618,400 | — | — |
| 2025-08-21 | $23.16 | $187.00 | 311,600 | — | — |
| 2025-08-20 | $22.97 | $185.47 | 676,200 | — | — |
| 2025-08-19 | $23.41 | $189.02 | 536,500 | — | — |
| 2025-08-18 | $23.87 | $192.74 | 911,300 | — | — |
| 2025-08-15 | $24.48 | $197.66 | 373,800 | — | — |
| 2025-08-14 | $25.47 | $205.65 | 610,700 | — | — |
| 2025-08-13 | $25.27 | $204.04 | 402,400 | — | — |
| 2025-08-12 | $24.79 | $200.16 | 279,000 | — | — |
| 2025-08-11 | $24.64 | $198.95 | 494,900 | — | — |
| 2025-08-08 | $25.29 | $204.20 | 374,900 | — | — |
| 2025-08-07 | $25.70 | $207.51 | 373,500 | — | — |
| 2025-08-06 | $26.36 | $208.00 | 425,900 | — | — |
| 2025-08-05 | $26.41 | $208.39 | 156,700 | — | — |
| 2025-08-04 | $26.72 | $210.84 | 175,300 | — | — |
| 2025-08-01 | $26.59 | $209.81 | 352,200 | — | — |
| 2025-07-31 | $26.48 | $208.94 | 250,100 | — | — |
| 2025-07-30 | $26.41 | $208.39 | 386,300 | — | — |
| 2025-07-29 | $27.33 | $215.65 | 587,800 | — | — |
| 2025-07-28 | $27.50 | $216.99 | 824,300 | — | — |
| 2025-07-25 | $27.98 | $220.78 | 197,600 | — | — |
| 2025-07-24 | $27.97 | $220.70 | 232,300 | — | — |
| 2025-07-23 | $28.00 | $220.94 | 224,200 | — | — |
| 2025-07-22 | $27.73 | $218.81 | 410,700 | — | — |
| 2025-07-21 | $26.84 | $211.78 | 252,500 | — | — |
| 2025-07-18 | $27.01 | $213.13 | 199,300 | — | — |
| 2025-07-17 | $27.03 | $213.28 | 291,400 | — | — |
| 2025-07-16 | $27.02 | $213.20 | 220,400 | — | — |
| 2025-07-15 | $26.94 | $212.57 | 138,500 | — | — |
| 2025-07-14 | $27.23 | $214.86 | 191,600 | — | — |
| 2025-07-11 | $27.33 | $215.65 | 258,100 | — | — |
| 2025-07-10 | $26.85 | $211.86 | 204,900 | — | — |
| 2025-07-09 | $26.53 | $209.34 | 102,900 | — | — |
| 2025-07-08 | $26.62 | $210.05 | 157,800 | — | — |
| 2025-07-07 | $26.72 | $210.84 | 170,600 | — | — |
| 2025-07-03 | $26.58 | $209.73 | 125,400 | — | — |
| 2025-07-02 | $26.62 | $210.05 | 247,000 | — | — |
| 2025-07-01 | $25.83 | $203.81 | 212,700 | — | — |
| 2025-06-30 | $26.14 | $206.26 | 229,900 | — | — |
| 2025-06-27 | $25.54 | $201.53 | 136,300 | — | — |
| 2025-06-26 | $25.44 | $200.74 | 168,600 | — | — |
| 2025-06-25 | $25.17 | $198.61 | 258,400 | — | — |
| 2025-06-24 | $25.54 | $201.53 | 261,200 | — | — |
| 2025-06-23 | $25.77 | $203.34 | 172,500 | — | — |
| 2025-06-20 | $25.99 | $205.08 | 491,000 | — | — |
| 2025-06-18 | $26.14 | $206.26 | 227,600 | — | — |
| 2025-06-17 | $26.36 | $208.00 | 236,000 | — | — |
| 2025-06-16 | $25.96 | $204.84 | 140,600 | — | — |
| 2025-06-13 | $25.99 | $205.08 | 476,000 | — | — |
| 2025-06-12 | $25.75 | $203.18 | 157,900 | — | — |
| 2025-06-11 | $25.96 | $204.84 | 160,800 | — | — |
| 2025-06-10 | $25.81 | $203.66 | 182,700 | — | — |
| 2025-06-09 | $25.83 | $203.81 | 173,200 | — | — |
| 2025-06-06 | $25.75 | $203.18 | 150,400 | — | — |
| 2025-06-05 | $25.71 | $202.87 | 198,600 | — | — |
| 2025-06-04 | $25.75 | $203.18 | 160,400 | — | — |
| 2025-06-03 | $25.97 | $204.92 | 133,800 | — | — |
| 2025-06-02 | $25.88 | $204.21 | 391,000 | — | — |
| 2025-05-30 | $26.03 | $205.39 | 145,200 | — | — |
| 2025-05-29 | $26.06 | $205.63 | 170,500 | — | — |
| 2025-05-28 | $26.03 | $205.39 | 296,000 | — | — |
| 2025-05-27 | $26.29 | $207.44 | 527,900 | — | — |
| 2025-05-23 | $26.32 | $207.68 | 255,300 | — | — |
| 2025-05-22 | $26.42 | $208.47 | 208,700 | — | — |
| 2025-05-21 | $26.76 | $211.15 | 144,900 | — | — |
| 2025-05-20 | $26.75 | $211.07 | 137,200 | — | — |
| 2025-05-19 | $26.54 | $209.42 | 168,500 | — | — |
| 2025-05-16 | $26.68 | $210.52 | 192,600 | — | — |
| 2025-05-15 | $26.61 | $209.97 | 405,100 | — | — |
| 2025-05-14 | $26.36 | $208.00 | 410,100 | — | — |
| 2025-05-13 | $26.20 | $206.73 | 374,200 | — | — |
| 2025-05-12 | $25.13 | $198.29 | 544,100 | — | — |
| 2025-05-09 | $24.97 | $197.03 | 609,100 | — | — |
| 2025-05-08 | $25.81 | $203.66 | 456,300 | — | — |
| 2025-05-07 | $27.01 | $207.60 | 354,700 | — | — |
| 2025-05-06 | $26.93 | $206.99 | 497,900 | — | — |
| 2025-05-05 | $27.21 | $209.14 | 282,300 | — | — |
| 2025-05-02 | $27.16 | $208.75 | 290,400 | — | — |
| 2025-05-01 | $26.40 | $202.91 | 674,000 | — | — |
| 2025-04-30 | $26.45 | $203.30 | 448,000 | — | — |
| 2025-04-29 | $27.07 | $208.06 | 420,000 | — | — |
| 2025-04-28 | $27.31 | $209.91 | 774,300 | — | — |
| 2025-04-25 | $27.14 | $208.60 | 289,200 | — | — |
| 2025-04-24 | $27.45 | $210.98 | 333,400 | — | — |
| 2025-04-23 | $27.21 | $209.14 | 293,500 | — | — |
| 2025-04-22 | $26.98 | $207.37 | 176,700 | — | — |
| 2025-04-21 | $26.94 | $207.06 | 333,400 | — | — |
| 2025-04-17 | $27.17 | $208.83 | 244,200 | — | — |
| 2025-04-16 | $26.79 | $205.91 | 315,500 | — | — |
| 2025-04-15 | $26.68 | $205.07 | 407,600 | — | — |
| 2025-04-14 | $26.20 | $201.38 | 493,300 | — | — |
| 2025-04-11 | $26.06 | $200.30 | 769,100 | — | — |
| 2025-04-10 | $26.35 | $202.53 | 598,900 | — | — |
| 2025-04-09 | $26.54 | $203.99 | 1,124,600 | — | — |
| 2025-04-08 | $25.87 | $198.84 | 1,323,500 | — | — |
| 2025-04-07 | $24.67 | $189.62 | 740,700 | — | — |
| 2025-04-04 | $25.04 | $192.46 | 1,375,300 | — | — |
| 2025-04-03 | $26.66 | $204.91 | 1,913,800 | — | — |
| 2025-04-02 | $27.04 | $207.83 | 93,800 | — | — |
| 2025-04-01 | $26.93 | $206.99 | 307,900 | — | — |
| 2025-03-31 | $27.28 | $209.68 | 629,900 | — | — |
| 2025-03-28 | $26.66 | $204.91 | 214,600 | — | — |
| 2025-03-27 | $26.61 | $204.53 | 141,900 | — | — |
| 2025-03-26 | $26.50 | $203.68 | 184,500 | — | — |
| 2025-03-25 | $26.56 | $204.14 | 120,100 | — | — |
| 2025-03-24 | $26.55 | $204.07 | 207,100 | — | — |
| 2025-03-21 | $26.25 | $201.76 | 179,800 | — | — |
| 2025-03-20 | $26.68 | $205.07 | 244,200 | — | — |
| 2025-03-19 | $26.16 | $201.07 | 230,200 | — | — |
| 2025-03-18 | $25.53 | $196.23 | 234,100 | — | — |
| 2025-03-17 | $24.91 | $191.46 | 235,900 | — | — |
| 2025-03-14 | $25.19 | $193.61 | 269,100 | — | — |
| 2025-03-13 | $24.47 | $188.08 | 157,700 | — | — |
| 2025-03-12 | $24.73 | $190.08 | 173,600 | — | — |
| 2025-03-11 | $24.79 | $190.54 | 444,200 | — | — |
| 2025-03-10 | $24.80 | $190.62 | 470,500 | — | — |
| 2025-03-07 | $24.83 | $190.85 | 162,200 | — | — |
| 2025-03-06 | $24.82 | $190.77 | 294,600 | — | — |
| 2025-03-05 | $25.21 | $193.77 | 355,600 | — | — |
| 2025-03-04 | $25.17 | $193.46 | 491,200 | — | — |
| 2025-03-03 | $25.08 | $192.77 | 787,000 | — | — |
| 2025-02-28 | $26.24 | $201.68 | 624,800 | — | — |
| 2025-02-27 | $26.82 | $206.14 | 354,100 | — | — |
| 2025-02-26 | $26.85 | $206.37 | 323,000 | — | — |
| 2025-02-25 | $26.57 | $204.22 | 235,700 | — | — |
| 2025-02-24 | $26.33 | $202.38 | 246,700 | — | — |
| 2025-02-21 | $26.70 | $205.22 | 298,900 | — | — |
| 2025-02-20 | $26.99 | $207.45 | 246,200 | — | — |
| 2025-02-19 | $26.87 | $206.53 | 199,000 | — | — |
| 2025-02-18 | $26.79 | $205.91 | 324,400 | — | — |
| 2025-02-14 | $26.76 | $205.68 | 542,400 | — | — |
| 2025-02-13 | $26.93 | $206.99 | 289,800 | — | — |
| 2025-02-12 | $26.16 | $201.07 | 225,700 | — | — |
| 2025-02-11 | $26.46 | $203.37 | 316,600 | — | — |
| 2025-02-10 | $26.38 | $202.76 | 379,900 | — | — |
| 2025-02-07 | $26.62 | $204.60 | 608,200 | — | — |
| 2025-02-06 | $27.98 | $209.68 | 779,100 | — | — |
| 2025-02-05 | $28.14 | $210.88 | 504,800 | — | — |
| 2025-02-04 | $27.98 | $209.68 | 472,800 | — | — |
| 2025-02-03 | $27.60 | $206.83 | 756,900 | — | — |
| 2025-01-31 | $28.70 | $215.07 | 411,100 | — | — |
| 2025-01-30 | $28.38 | $212.67 | 419,900 | — | — |
| 2025-01-29 | $28.79 | $215.75 | 332,700 | — | — |
| 2025-01-28 | $27.80 | $208.33 | 367,100 | — | — |
| 2025-01-27 | $27.36 | $205.03 | 908,000 | — | — |
| 2025-01-24 | $29.24 | $219.12 | 771,900 | — | — |
| 2025-01-23 | $28.88 | $216.42 | 1,730,600 | — | — |
| 2025-01-22 | $27.77 | $208.10 | 396,200 | — | — |
| 2025-01-21 | $28.43 | $213.05 | 282,400 | — | — |
| 2025-01-17 | $27.86 | $208.78 | 468,100 | — | — |
| 2025-01-16 | $28.04 | $210.13 | 411,300 | — | — |
| 2025-01-15 | $27.58 | $206.68 | 524,100 | — | — |
| 2025-01-14 | $27.09 | $203.01 | 260,000 | — | — |
| 2025-01-13 | $27.48 | $205.93 | 248,800 | — | — |
| 2025-01-10 | $27.19 | $203.76 | 411,300 | — | — |
| 2025-01-08 | $26.43 | $198.06 | 110,200 | — | — |
| 2025-01-07 | $26.23 | $196.56 | 94,500 | — | — |
| 2025-01-06 | $26.28 | $196.94 | 203,100 | — | — |
| 2025-01-03 | $26.57 | $199.11 | 219,700 | — | — |
| 2025-01-02 | $26.61 | $199.41 | 272,500 | — | — |