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
- 2009-12-29 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 | $27.54 | $27.54 | 70,400 | — | — |
| 2025-12-30 | $27.80 | $27.80 | 58,100 | — | — |
| 2025-12-29 | $27.94 | $27.94 | 117,100 | — | — |
| 2025-12-26 | $28.43 | $28.43 | 47,800 | — | — |
| 2025-12-24 | $28.20 | $28.20 | 25,100 | — | — |
| 2025-12-23 | $28.50 | $28.50 | 99,600 | — | — |
| 2025-12-22 | $28.35 | $28.35 | 137,700 | — | — |
| 2025-12-19 | $27.87 | $27.87 | 111,000 | — | — |
| 2025-12-18 | $27.65 | $27.65 | 154,800 | — | — |
| 2025-12-17 | $26.60 | $26.60 | 59,300 | — | — |
| 2025-12-16 | $27.80 | $27.80 | 112,000 | — | — |
| 2025-12-15 | $26.84 | $26.84 | 61,800 | — | — |
| 2025-12-12 | $27.53 | $27.53 | 59,300 | — | — |
| 2025-12-11 | $27.71 | $27.71 | 99,500 | — | — |
| 2025-12-10 | $27.59 | $27.59 | 114,300 | — | — |
| 2025-12-09 | $27.13 | $27.13 | 44,900 | — | — |
| 2025-12-08 | $27.15 | $27.15 | 94,300 | — | — |
| 2025-12-05 | $27.26 | $27.26 | 110,400 | — | — |
| 2025-12-04 | $26.20 | $26.20 | 72,800 | — | — |
| 2025-12-03 | $25.65 | $25.65 | 60,700 | — | — |
| 2025-12-02 | $25.24 | $25.24 | 56,400 | — | — |
| 2025-12-01 | $25.25 | $25.25 | 67,500 | — | — |
| 2025-11-28 | $25.51 | $25.51 | 61,400 | — | — |
| 2025-11-26 | $25.62 | $25.62 | 107,200 | — | — |
| 2025-11-25 | $25.06 | $25.06 | 142,500 | — | — |
| 2025-11-24 | $24.35 | $24.35 | 207,400 | — | — |
| 2025-11-21 | $24.26 | $24.26 | 185,200 | — | — |
| 2025-11-20 | $24.24 | $24.24 | 152,100 | — | — |
| 2025-11-19 | $24.74 | $24.74 | 81,600 | — | — |
| 2025-11-18 | $24.84 | $24.84 | 103,700 | — | — |
| 2025-11-17 | $25.17 | $25.17 | 101,500 | — | — |
| 2025-11-14 | $25.83 | $25.83 | 136,000 | — | — |
| 2025-11-13 | $26.84 | $26.84 | 151,400 | — | — |
| 2025-11-12 | $27.14 | $27.14 | 116,400 | — | — |
| 2025-11-11 | $27.47 | $27.47 | 90,800 | — | — |
| 2025-11-10 | $27.41 | $27.41 | 103,900 | — | — |
| 2025-11-07 | $26.83 | $26.83 | 111,600 | — | — |
| 2025-11-06 | $28.15 | $28.15 | 153,800 | — | — |
| 2025-11-05 | $29.56 | $29.56 | 157,000 | — | — |
| 2025-11-04 | $26.73 | $26.73 | 112,600 | — | — |
| 2025-11-03 | $26.96 | $26.96 | 105,700 | — | — |
| 2025-10-31 | $27.46 | $27.46 | 129,200 | — | — |
| 2025-10-30 | $26.63 | $26.63 | 174,200 | — | — |
| 2025-10-29 | $27.32 | $27.32 | 115,900 | — | — |
| 2025-10-28 | $27.17 | $27.17 | 40,200 | — | — |
| 2025-10-27 | $27.16 | $27.16 | 64,000 | — | — |
| 2025-10-24 | $27.07 | $27.07 | 56,900 | — | — |
| 2025-10-23 | $26.97 | $26.97 | 69,200 | — | — |
| 2025-10-22 | $26.59 | $26.59 | 65,000 | — | — |
| 2025-10-21 | $26.92 | $26.92 | 67,800 | — | — |
| 2025-10-20 | $26.62 | $26.62 | 38,400 | — | — |
| 2025-10-17 | $25.99 | $25.99 | 62,000 | — | — |
| 2025-10-16 | $26.48 | $26.48 | 90,600 | — | — |
| 2025-10-15 | $26.30 | $26.30 | 83,400 | — | — |
| 2025-10-14 | $26.56 | $26.56 | 97,600 | — | — |
| 2025-10-13 | $26.07 | $26.07 | 49,500 | — | — |
| 2025-10-10 | $25.39 | $25.39 | 82,800 | — | — |
| 2025-10-09 | $26.35 | $26.35 | 71,500 | — | — |
| 2025-10-08 | $26.55 | $26.55 | 84,200 | — | — |
| 2025-10-07 | $26.37 | $26.37 | 70,800 | — | — |
| 2025-10-06 | $26.76 | $26.76 | 92,900 | — | — |
| 2025-10-03 | $26.88 | $26.88 | 81,900 | — | — |
| 2025-10-02 | $26.31 | $26.31 | 128,700 | — | — |
| 2025-10-01 | $26.40 | $26.40 | 119,800 | — | — |
| 2025-09-30 | $26.20 | $26.20 | 76,000 | — | — |
| 2025-09-29 | $26.32 | $26.32 | 138,700 | — | — |
| 2025-09-26 | $25.74 | $25.74 | 149,700 | — | — |
| 2025-09-25 | $26.28 | $26.28 | 43,200 | — | — |
| 2025-09-24 | $27.13 | $27.13 | 84,800 | — | — |
| 2025-09-23 | $27.51 | $27.51 | 54,200 | — | — |
| 2025-09-22 | $27.93 | $27.93 | 57,100 | — | — |
| 2025-09-19 | $27.86 | $27.86 | 162,300 | — | — |
| 2025-09-18 | $28.20 | $28.20 | 100,800 | — | — |
| 2025-09-17 | $28.15 | $28.15 | 146,400 | — | — |
| 2025-09-16 | $27.95 | $27.95 | 88,000 | — | — |
| 2025-09-15 | $27.73 | $27.73 | 128,100 | — | — |
| 2025-09-12 | $27.25 | $27.25 | 114,400 | — | — |
| 2025-09-11 | $27.55 | $27.55 | 119,000 | — | — |
| 2025-09-10 | $26.71 | $26.71 | 70,100 | — | — |
| 2025-09-09 | $26.84 | $26.84 | 104,200 | — | — |
| 2025-09-08 | $27.54 | $27.54 | 67,100 | — | — |
| 2025-09-05 | $27.61 | $27.61 | 136,900 | — | — |
| 2025-09-04 | $27.41 | $27.41 | 150,100 | — | — |
| 2025-09-03 | $26.91 | $26.91 | 65,000 | — | — |
| 2025-09-02 | $26.97 | $26.97 | 130,400 | — | — |
| 2025-08-29 | $27.72 | $27.72 | 166,800 | — | — |
| 2025-08-28 | $27.55 | $27.55 | 130,400 | — | — |
| 2025-08-27 | $27.15 | $27.15 | 174,800 | — | — |
| 2025-08-26 | $27.34 | $27.34 | 118,600 | — | — |
| 2025-08-25 | $26.90 | $26.90 | 58,000 | — | — |
| 2025-08-22 | $27.54 | $27.54 | 194,900 | — | — |
| 2025-08-21 | $26.66 | $26.66 | 87,200 | — | — |
| 2025-08-20 | $26.91 | $26.91 | 74,700 | — | — |
| 2025-08-19 | $27.26 | $27.26 | 55,300 | — | — |
| 2025-08-18 | $27.47 | $27.47 | 86,900 | — | — |
| 2025-08-15 | $27.70 | $27.70 | 186,900 | — | — |
| 2025-08-14 | $28.36 | $28.36 | 91,000 | — | — |
| 2025-08-13 | $28.96 | $28.96 | 128,700 | — | — |
| 2025-08-12 | $28.65 | $28.65 | 146,200 | — | — |
| 2025-08-11 | $28.74 | $28.74 | 132,200 | — | — |
| 2025-08-08 | $28.18 | $28.18 | 123,500 | — | — |
| 2025-08-07 | $29.52 | $29.52 | 282,300 | — | — |
| 2025-08-06 | $30.99 | $30.99 | 192,700 | — | — |
| 2025-08-05 | $30.29 | $30.29 | 76,200 | — | — |
| 2025-08-04 | $30.28 | $30.28 | 52,000 | — | — |
| 2025-08-01 | $29.85 | $29.85 | 120,500 | — | — |
| 2025-07-31 | $30.35 | $30.35 | 184,500 | — | — |
| 2025-07-30 | $30.72 | $30.72 | 140,200 | — | — |
| 2025-07-29 | $31.31 | $31.31 | 156,100 | — | — |
| 2025-07-28 | $32.02 | $32.02 | 93,600 | — | — |
| 2025-07-25 | $32.22 | $32.22 | 162,300 | — | — |
| 2025-07-24 | $31.65 | $31.65 | 239,400 | — | — |
| 2025-07-23 | $31.36 | $31.36 | 153,200 | — | — |
| 2025-07-22 | $30.92 | $30.92 | 86,300 | — | — |
| 2025-07-21 | $30.87 | $30.87 | 93,600 | — | — |
| 2025-07-18 | $31.35 | $31.35 | 103,400 | — | — |
| 2025-07-17 | $31.17 | $31.17 | 107,000 | — | — |
| 2025-07-16 | $30.22 | $30.22 | 151,300 | — | — |
| 2025-07-15 | $29.61 | $29.61 | 98,000 | — | — |
| 2025-07-14 | $30.00 | $30.00 | 121,900 | — | — |
| 2025-07-11 | $29.51 | $29.51 | 125,100 | — | — |
| 2025-07-10 | $29.55 | $29.55 | 146,000 | — | — |
| 2025-07-09 | $29.26 | $29.26 | 317,100 | — | — |
| 2025-07-08 | $29.00 | $29.00 | 312,700 | — | — |
| 2025-07-07 | $29.64 | $29.64 | 643,600 | — | — |
| 2025-07-03 | $32.49 | $32.49 | 34,000 | — | — |
| 2025-07-02 | $32.67 | $32.67 | 129,300 | — | — |
| 2025-07-01 | $32.02 | $32.02 | 79,700 | — | — |
| 2025-06-30 | $31.88 | $31.88 | 94,600 | — | — |
| 2025-06-27 | $31.70 | $31.70 | 75,800 | — | — |
| 2025-06-26 | $31.96 | $31.96 | 65,300 | — | — |
| 2025-06-25 | $31.09 | $31.09 | 55,700 | — | — |
| 2025-06-24 | $31.39 | $31.39 | 62,000 | — | — |
| 2025-06-23 | $30.90 | $30.90 | 113,300 | — | — |
| 2025-06-20 | $30.64 | $30.64 | 81,400 | — | — |
| 2025-06-18 | $30.74 | $30.74 | 66,100 | — | — |
| 2025-06-17 | $30.83 | $30.83 | 70,600 | — | — |
| 2025-06-16 | $31.21 | $31.21 | 89,400 | — | — |
| 2025-06-13 | $30.49 | $30.49 | 59,600 | — | — |
| 2025-06-12 | $31.04 | $31.04 | 70,000 | — | — |
| 2025-06-11 | $30.99 | $30.99 | 73,700 | — | — |
| 2025-06-10 | $30.81 | $30.81 | 108,900 | — | — |
| 2025-06-09 | $30.52 | $30.52 | 97,600 | — | — |
| 2025-06-06 | $30.14 | $30.14 | 155,600 | — | — |
| 2025-06-05 | $29.76 | $29.76 | 157,000 | — | — |
| 2025-06-04 | $29.90 | $29.90 | 169,000 | — | — |
| 2025-06-03 | $29.74 | $29.74 | 174,800 | — | — |
| 2025-06-02 | $28.77 | $28.77 | 148,200 | — | — |
| 2025-05-30 | $28.97 | $28.97 | 206,800 | — | — |
| 2025-05-29 | $30.20 | $30.20 | 196,200 | — | — |
| 2025-05-28 | $30.39 | $30.39 | 167,400 | — | — |
| 2025-05-27 | $30.62 | $30.62 | 744,800 | — | — |
| 2025-05-23 | $25.55 | $25.55 | 85,700 | — | — |
| 2025-05-22 | $25.79 | $25.79 | 140,100 | — | — |
| 2025-05-21 | $26.50 | $26.50 | 134,600 | — | — |
| 2025-05-20 | $28.19 | $28.19 | 141,500 | — | — |
| 2025-05-19 | $28.02 | $28.02 | 42,400 | — | — |
| 2025-05-16 | $27.84 | $27.84 | 64,200 | — | — |
| 2025-05-15 | $27.74 | $27.74 | 109,700 | — | — |
| 2025-05-14 | $28.06 | $28.06 | 93,300 | — | — |
| 2025-05-13 | $28.09 | $28.09 | 108,900 | — | — |
| 2025-05-12 | $26.97 | $26.97 | 114,000 | — | — |
| 2025-05-09 | $25.79 | $25.79 | 112,700 | — | — |
| 2025-05-08 | $25.21 | $25.21 | 246,900 | — | — |
| 2025-05-07 | $25.39 | $25.39 | 70,100 | — | — |
| 2025-05-06 | $25.46 | $25.46 | 48,000 | — | — |
| 2025-05-05 | $25.37 | $25.37 | 64,300 | — | — |
| 2025-05-02 | $25.81 | $25.81 | 169,600 | — | — |
| 2025-05-01 | $25.22 | $25.22 | 87,600 | — | — |
| 2025-04-30 | $25.16 | $25.16 | 115,400 | — | — |
| 2025-04-29 | $25.20 | $25.20 | 87,700 | — | — |
| 2025-04-28 | $25.53 | $25.53 | 84,800 | — | — |
| 2025-04-25 | $25.30 | $25.30 | 50,200 | — | — |
| 2025-04-24 | $25.04 | $25.04 | 113,000 | — | — |
| 2025-04-23 | $24.89 | $24.89 | 151,100 | — | — |
| 2025-04-22 | $23.98 | $23.98 | 91,100 | — | — |
| 2025-04-21 | $23.53 | $23.53 | 219,800 | — | — |
| 2025-04-17 | $24.41 | $24.41 | 67,100 | — | — |
| 2025-04-16 | $24.11 | $24.11 | 94,600 | — | — |
| 2025-04-15 | $24.71 | $24.71 | 102,900 | — | — |
| 2025-04-14 | $24.92 | $24.92 | 121,100 | — | — |
| 2025-04-11 | $24.04 | $24.04 | 82,800 | — | — |
| 2025-04-10 | $23.53 | $23.53 | 212,700 | — | — |
| 2025-04-09 | $24.65 | $24.65 | 285,900 | — | — |
| 2025-04-08 | $21.07 | $21.07 | 216,200 | — | — |
| 2025-04-07 | $22.18 | $22.18 | 306,500 | — | — |
| 2025-04-04 | $23.50 | $23.50 | 324,600 | — | — |
| 2025-04-03 | $25.23 | $25.23 | 245,500 | — | — |
| 2025-04-02 | $26.19 | $26.19 | 128,900 | — | — |
| 2025-04-01 | $25.35 | $25.35 | 202,600 | — | — |
| 2025-03-31 | $24.93 | $24.93 | 315,000 | — | — |
| 2025-03-28 | $25.92 | $25.92 | 113,600 | — | — |
| 2025-03-27 | $26.88 | $26.88 | 113,100 | — | — |
| 2025-03-26 | $26.84 | $26.84 | 95,500 | — | — |
| 2025-03-25 | $27.24 | $27.24 | 95,300 | — | — |
| 2025-03-24 | $28.33 | $28.33 | 100,500 | — | — |
| 2025-03-21 | $27.63 | $27.63 | 79,200 | — | — |
| 2025-03-20 | $27.92 | $27.92 | 126,400 | — | — |
| 2025-03-19 | $28.29 | $28.29 | 89,000 | — | — |
| 2025-03-18 | $27.73 | $27.73 | 94,100 | — | — |
| 2025-03-17 | $27.52 | $27.52 | 120,700 | — | — |
| 2025-03-14 | $27.21 | $27.21 | 162,900 | — | — |
| 2025-03-13 | $26.13 | $26.13 | 100,500 | — | — |
| 2025-03-12 | $26.03 | $26.03 | 172,000 | — | — |
| 2025-03-11 | $25.49 | $25.49 | 126,500 | — | — |
| 2025-03-10 | $26.31 | $26.31 | 108,100 | — | — |
| 2025-03-07 | $27.46 | $27.46 | 104,200 | — | — |
| 2025-03-06 | $26.68 | $26.68 | 209,700 | — | — |
| 2025-03-05 | $28.10 | $28.10 | 104,500 | — | — |
| 2025-03-04 | $27.47 | $27.47 | 147,800 | — | — |
| 2025-03-03 | $28.23 | $28.23 | 187,700 | — | — |
| 2025-02-28 | $29.09 | $29.09 | 363,900 | — | — |
| 2025-02-27 | $29.49 | $29.49 | 121,900 | — | — |
| 2025-02-26 | $29.29 | $29.29 | 86,800 | — | — |
| 2025-02-25 | $29.30 | $29.30 | 96,300 | — | — |
| 2025-02-24 | $29.45 | $29.45 | 83,100 | — | — |
| 2025-02-21 | $28.79 | $28.79 | 70,300 | — | — |
| 2025-02-20 | $29.09 | $29.09 | 89,600 | — | — |
| 2025-02-19 | $29.02 | $29.02 | 62,200 | — | — |
| 2025-02-18 | $29.04 | $29.04 | 45,000 | — | — |
| 2025-02-14 | $29.25 | $29.25 | 71,700 | — | — |
| 2025-02-13 | $29.59 | $29.59 | 77,100 | — | — |
| 2025-02-12 | $29.25 | $29.25 | 58,100 | — | — |
| 2025-02-11 | $29.30 | $29.30 | 107,500 | — | — |
| 2025-02-10 | $29.12 | $29.12 | 116,600 | — | — |
| 2025-02-07 | $28.56 | $28.56 | 146,800 | — | — |
| 2025-02-06 | $28.37 | $28.37 | 144,100 | — | — |
| 2025-02-05 | $28.82 | $28.82 | 317,100 | — | — |
| 2025-02-04 | $26.67 | $26.67 | 101,300 | — | — |
| 2025-02-03 | $26.20 | $26.20 | 146,400 | — | — |
| 2025-01-31 | $27.15 | $27.15 | 190,600 | — | — |
| 2025-01-30 | $27.26 | $27.26 | 194,700 | — | — |
| 2025-01-29 | $27.59 | $27.59 | 117,500 | — | — |
| 2025-01-28 | $27.71 | $27.71 | 55,200 | — | — |
| 2025-01-27 | $27.86 | $27.86 | 106,700 | — | — |
| 2025-01-24 | $28.16 | $28.16 | 111,800 | — | — |
| 2025-01-23 | $28.56 | $28.56 | 136,900 | — | — |
| 2025-01-22 | $28.35 | $28.35 | 105,500 | — | — |
| 2025-01-21 | $28.09 | $28.09 | 165,100 | — | — |
| 2025-01-17 | $26.50 | $26.50 | 114,400 | — | — |
| 2025-01-16 | $26.47 | $26.47 | 119,200 | — | — |
| 2025-01-15 | $26.53 | $26.53 | 242,700 | — | — |
| 2025-01-14 | $26.49 | $26.49 | 121,400 | — | — |
| 2025-01-13 | $26.80 | $26.80 | 162,700 | — | — |
| 2025-01-10 | $27.05 | $27.05 | 157,700 | — | — |
| 2025-01-08 | $28.62 | $28.62 | 171,200 | — | — |
| 2025-01-07 | $29.02 | $29.02 | 103,900 | — | — |
| 2025-01-06 | $29.50 | $29.50 | 121,900 | — | — |
| 2025-01-03 | $30.13 | $30.13 | 83,600 | — | — |
| 2025-01-02 | $30.74 | $30.74 | 81,800 | — | — |