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
- 2002-08-02 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 | $38.00 | $128.83 | 124,200 | — | — |
| 2025-12-30 | $38.10 | $129.17 | 104,200 | — | — |
| 2025-12-29 | $38.05 | $129.00 | 94,300 | — | — |
| 2025-12-26 | $38.36 | $130.05 | 93,700 | — | — |
| 2025-12-24 | $38.15 | $129.34 | 42,400 | — | — |
| 2025-12-23 | $37.85 | $128.32 | 245,200 | — | — |
| 2025-12-22 | $38.19 | $129.47 | 152,100 | — | — |
| 2025-12-19 | $37.69 | $127.78 | 167,300 | — | — |
| 2025-12-18 | $37.50 | $127.13 | 140,400 | — | — |
| 2025-12-17 | $36.87 | $125.00 | 272,800 | — | — |
| 2025-12-16 | $37.29 | $126.42 | 302,600 | — | — |
| 2025-12-15 | $38.32 | $129.91 | 200,600 | — | — |
| 2025-12-12 | $38.84 | $131.68 | 344,700 | — | — |
| 2025-12-11 | $38.39 | $130.15 | 166,500 | — | — |
| 2025-12-10 | $37.88 | $128.42 | 174,800 | — | — |
| 2025-12-09 | $37.70 | $127.81 | 165,900 | — | — |
| 2025-12-08 | $37.26 | $126.32 | 233,100 | — | — |
| 2025-12-05 | $37.10 | $125.78 | 413,700 | — | — |
| 2025-12-04 | $38.52 | $130.59 | 198,700 | — | — |
| 2025-12-03 | $38.17 | $129.41 | 289,000 | — | — |
| 2025-12-02 | $38.52 | $130.59 | 178,300 | — | — |
| 2025-12-01 | $37.92 | $128.56 | 123,300 | — | — |
| 2025-11-28 | $37.78 | $128.08 | 118,300 | — | — |
| 2025-11-26 | $37.35 | $126.63 | 184,500 | — | — |
| 2025-11-25 | $36.84 | $124.90 | 260,400 | — | — |
| 2025-11-24 | $36.94 | $125.24 | 263,000 | — | — |
| 2025-11-21 | $36.37 | $123.30 | 289,900 | — | — |
| 2025-11-20 | $36.30 | $123.07 | 257,300 | — | — |
| 2025-11-19 | $36.72 | $124.49 | 266,700 | — | — |
| 2025-11-18 | $36.88 | $125.03 | 462,000 | — | — |
| 2025-11-17 | $36.79 | $124.73 | 438,300 | — | — |
| 2025-11-14 | $36.13 | $122.49 | 437,200 | — | — |
| 2025-11-13 | $36.52 | $123.81 | 325,400 | — | — |
| 2025-11-12 | $37.36 | $126.66 | 419,600 | — | — |
| 2025-11-11 | $36.67 | $124.32 | 273,600 | — | — |
| 2025-11-10 | $36.49 | $123.71 | 412,800 | — | — |
| 2025-11-07 | $36.23 | $122.83 | 705,800 | — | — |
| 2025-11-06 | $35.97 | $121.95 | 182,800 | — | — |
| 2025-11-05 | $35.77 | $121.27 | 218,200 | — | — |
| 2025-11-04 | $34.98 | $118.59 | 399,500 | — | — |
| 2025-11-03 | $36.06 | $122.25 | 501,300 | — | — |
| 2025-10-31 | $34.91 | $118.35 | 236,600 | — | — |
| 2025-10-30 | $34.88 | $118.25 | 301,500 | — | — |
| 2025-10-29 | $34.43 | $116.73 | 268,500 | — | — |
| 2025-10-28 | $34.22 | $116.01 | 344,400 | — | — |
| 2025-10-27 | $34.08 | $115.54 | 179,500 | — | — |
| 2025-10-24 | $33.65 | $114.08 | 225,500 | — | — |
| 2025-10-23 | $33.16 | $112.42 | 168,100 | — | — |
| 2025-10-22 | $33.10 | $112.22 | 394,700 | — | — |
| 2025-10-21 | $32.81 | $111.23 | 209,600 | — | — |
| 2025-10-20 | $33.15 | $112.39 | 181,500 | — | — |
| 2025-10-17 | $32.74 | $111.00 | 289,800 | — | — |
| 2025-10-16 | $32.77 | $111.10 | 477,000 | — | — |
| 2025-10-15 | $32.24 | $109.30 | 345,800 | — | — |
| 2025-10-14 | $31.11 | $105.47 | 410,300 | — | — |
| 2025-10-13 | $31.06 | $105.30 | 261,800 | — | — |
| 2025-10-10 | $30.52 | $103.47 | 386,600 | — | — |
| 2025-10-09 | $31.32 | $106.18 | 563,400 | — | — |
| 2025-10-08 | $31.04 | $105.23 | 269,100 | — | — |
| 2025-10-07 | $30.01 | $101.74 | 325,200 | — | — |
| 2025-10-06 | $30.45 | $103.23 | 319,300 | — | — |
| 2025-10-03 | $30.60 | $103.74 | 458,900 | — | — |
| 2025-10-02 | $29.81 | $101.06 | 509,900 | — | — |
| 2025-10-01 | $30.43 | $103.17 | 287,000 | — | — |
| 2025-09-30 | $30.30 | $102.72 | 286,900 | — | — |
| 2025-09-29 | $30.16 | $102.25 | 314,500 | — | — |
| 2025-09-26 | $30.00 | $101.71 | 247,100 | — | — |
| 2025-09-25 | $30.13 | $102.15 | 287,000 | — | — |
| 2025-09-24 | $30.62 | $103.81 | 329,000 | — | — |
| 2025-09-23 | $30.61 | $103.78 | 683,600 | — | — |
| 2025-09-22 | $29.73 | $100.79 | 479,500 | — | — |
| 2025-09-19 | $29.34 | $99.47 | 247,300 | — | — |
| 2025-09-18 | $29.30 | $99.33 | 237,100 | — | — |
| 2025-09-17 | $29.78 | $100.96 | 386,900 | — | — |
| 2025-09-16 | $30.12 | $102.11 | 340,200 | — | — |
| 2025-09-15 | $29.91 | $101.40 | 300,900 | — | — |
| 2025-09-12 | $30.00 | $101.71 | 292,800 | — | — |
| 2025-09-11 | $30.97 | $105.00 | 435,100 | — | — |
| 2025-09-10 | $30.14 | $102.18 | 211,100 | — | — |
| 2025-09-09 | $30.14 | $102.18 | 319,100 | — | — |
| 2025-09-08 | $29.73 | $100.79 | 473,400 | — | — |
| 2025-09-05 | $30.42 | $103.13 | 1,062,500 | — | — |
| 2025-09-04 | $29.76 | $100.89 | 259,600 | — | — |
| 2025-09-03 | $29.41 | $99.71 | 199,400 | — | — |
| 2025-09-02 | $28.92 | $98.05 | 185,500 | — | — |
| 2025-08-29 | $28.73 | $97.40 | 127,700 | — | — |
| 2025-08-28 | $28.48 | $96.55 | 231,800 | — | — |
| 2025-08-27 | $28.40 | $96.28 | 225,400 | — | — |
| 2025-08-26 | $28.45 | $96.45 | 193,500 | — | — |
| 2025-08-25 | $28.59 | $96.93 | 310,500 | — | — |
| 2025-08-22 | $29.02 | $98.39 | 175,000 | — | — |
| 2025-08-21 | $28.68 | $97.23 | 176,200 | — | — |
| 2025-08-20 | $28.65 | $97.13 | 190,700 | — | — |
| 2025-08-19 | $28.77 | $97.54 | 214,400 | — | — |
| 2025-08-18 | $29.52 | $100.08 | 266,400 | — | — |
| 2025-08-15 | $29.30 | $99.33 | 168,400 | — | — |
| 2025-08-14 | $28.98 | $98.25 | 235,400 | — | — |
| 2025-08-13 | $29.64 | $100.49 | 208,300 | — | — |
| 2025-08-12 | $29.11 | $98.69 | 193,300 | — | — |
| 2025-08-11 | $28.73 | $97.40 | 400,600 | — | — |
| 2025-08-08 | $28.99 | $98.28 | 219,300 | — | — |
| 2025-08-07 | $28.43 | $96.38 | 245,400 | — | — |
| 2025-08-06 | $27.74 | $94.05 | 295,300 | — | — |
| 2025-08-05 | $28.08 | $95.20 | 294,100 | — | — |
| 2025-08-04 | $27.94 | $94.72 | 228,200 | — | — |
| 2025-08-01 | $27.59 | $93.54 | 278,900 | — | — |
| 2025-07-31 | $27.32 | $92.62 | 287,400 | — | — |
| 2025-07-30 | $27.37 | $92.79 | 276,400 | — | — |
| 2025-07-29 | $28.17 | $95.50 | 431,500 | — | — |
| 2025-07-28 | $27.42 | $92.96 | 292,300 | — | — |
| 2025-07-25 | $27.64 | $93.71 | 201,900 | — | — |
| 2025-07-24 | $28.10 | $95.27 | 193,600 | — | — |
| 2025-07-23 | $28.49 | $96.59 | 961,000 | — | — |
| 2025-07-22 | $28.36 | $96.15 | 987,800 | — | — |
| 2025-07-21 | $28.53 | $96.72 | 291,000 | — | — |
| 2025-07-18 | $28.40 | $96.28 | 351,000 | — | — |
| 2025-07-17 | $28.45 | $96.45 | 382,800 | — | — |
| 2025-07-16 | $28.20 | $95.61 | 229,700 | — | — |
| 2025-07-15 | $28.29 | $95.91 | 312,900 | — | — |
| 2025-07-14 | $28.31 | $95.98 | 562,700 | — | — |
| 2025-07-11 | $28.76 | $97.50 | 521,500 | — | — |
| 2025-07-10 | $29.35 | $99.50 | 271,700 | — | — |
| 2025-07-09 | $29.29 | $99.30 | 305,500 | — | — |
| 2025-07-08 | $29.33 | $99.44 | 408,400 | — | — |
| 2025-07-07 | $29.43 | $99.78 | 425,100 | — | — |
| 2025-07-03 | $30.18 | $102.32 | 326,200 | — | — |
| 2025-07-02 | $30.33 | $102.83 | 198,600 | — | — |
| 2025-07-01 | $30.25 | $102.56 | 388,000 | — | — |
| 2025-06-30 | $30.42 | $103.13 | 324,400 | — | — |
| 2025-06-27 | $29.66 | $100.55 | 169,200 | — | — |
| 2025-06-26 | $29.72 | $100.76 | 132,600 | — | — |
| 2025-06-25 | $29.46 | $99.88 | 226,300 | — | — |
| 2025-06-24 | $29.57 | $100.25 | 354,400 | — | — |
| 2025-06-23 | $29.15 | $98.83 | 267,000 | — | — |
| 2025-06-20 | $29.36 | $99.54 | 205,200 | — | — |
| 2025-06-18 | $29.53 | $100.11 | 139,200 | — | — |
| 2025-06-17 | $29.56 | $100.22 | 295,200 | — | — |
| 2025-06-16 | $30.21 | $102.42 | 367,600 | — | — |
| 2025-06-13 | $30.42 | $103.13 | 249,200 | — | — |
| 2025-06-12 | $31.13 | $105.54 | 168,900 | — | — |
| 2025-06-11 | $30.99 | $105.06 | 267,900 | — | — |
| 2025-06-10 | $30.01 | $101.74 | 207,100 | — | — |
| 2025-06-09 | $30.19 | $102.35 | 173,100 | — | — |
| 2025-06-06 | $30.40 | $103.06 | 199,700 | — | — |
| 2025-06-05 | $30.42 | $103.13 | 232,900 | — | — |
| 2025-06-04 | $30.15 | $102.22 | 199,000 | — | — |
| 2025-06-03 | $30.27 | $102.62 | 207,700 | — | — |
| 2025-06-02 | $30.21 | $102.42 | 737,800 | — | — |
| 2025-05-30 | $30.21 | $102.42 | 717,200 | — | — |
| 2025-05-29 | $30.57 | $103.64 | 324,800 | — | — |
| 2025-05-28 | $30.54 | $103.54 | 330,600 | — | — |
| 2025-05-27 | $30.93 | $104.86 | 180,300 | — | — |
| 2025-05-23 | $31.08 | $105.37 | 380,800 | — | — |
| 2025-05-22 | $30.90 | $104.76 | 344,700 | — | — |
| 2025-05-21 | $31.27 | $106.01 | 204,000 | — | — |
| 2025-05-20 | $31.03 | $105.20 | 293,100 | — | — |
| 2025-05-19 | $31.34 | $106.25 | 272,100 | — | — |
| 2025-05-16 | $31.18 | $105.71 | 175,300 | — | — |
| 2025-05-15 | $31.47 | $106.69 | 232,800 | — | — |
| 2025-05-14 | $31.69 | $107.44 | 291,300 | — | — |
| 2025-05-13 | $30.75 | $104.25 | 244,100 | — | — |
| 2025-05-12 | $30.26 | $102.59 | 311,600 | — | — |
| 2025-05-09 | $30.48 | $103.33 | 256,400 | — | — |
| 2025-05-08 | $30.73 | $104.18 | 233,000 | — | — |
| 2025-05-07 | $30.55 | $103.57 | 302,900 | — | — |
| 2025-05-06 | $30.51 | $103.44 | 267,900 | — | — |
| 2025-05-05 | $29.63 | $100.45 | 100,500 | — | — |
| 2025-05-02 | $29.50 | $100.01 | 384,100 | — | — |
| 2025-05-01 | $29.33 | $99.44 | 170,600 | — | — |
| 2025-04-30 | $29.52 | $100.08 | 277,200 | — | — |
| 2025-04-29 | $30.09 | $102.01 | 280,400 | — | — |
| 2025-04-28 | $30.45 | $103.23 | 445,400 | — | — |
| 2025-04-25 | $30.67 | $103.98 | 245,200 | — | — |
| 2025-04-24 | $30.63 | $103.84 | 460,900 | — | — |
| 2025-04-23 | $29.83 | $101.13 | 457,500 | — | — |
| 2025-04-22 | $29.29 | $99.30 | 439,900 | — | — |
| 2025-04-21 | $28.40 | $96.28 | 264,800 | — | — |
| 2025-04-17 | $27.97 | $94.83 | 160,000 | — | — |
| 2025-04-16 | $27.76 | $94.11 | 301,100 | — | — |
| 2025-04-15 | $27.44 | $93.03 | 206,900 | — | — |
| 2025-04-14 | $26.90 | $91.20 | 291,400 | — | — |
| 2025-04-11 | $26.45 | $89.67 | 311,300 | — | — |
| 2025-04-10 | $25.44 | $86.25 | 383,800 | — | — |
| 2025-04-09 | $25.85 | $87.64 | 653,300 | — | — |
| 2025-04-08 | $24.36 | $82.59 | 479,600 | — | — |
| 2025-04-07 | $24.84 | $84.21 | 651,700 | — | — |
| 2025-04-04 | $25.65 | $86.96 | 911,300 | — | — |
| 2025-04-03 | $27.21 | $92.25 | 698,800 | — | — |
| 2025-04-02 | $26.76 | $90.72 | 295,100 | — | — |
| 2025-04-01 | $26.72 | $90.59 | 328,600 | — | — |
| 2025-03-31 | $26.49 | $89.81 | 279,100 | — | — |
| 2025-03-28 | $26.59 | $90.15 | 202,000 | — | — |
| 2025-03-27 | $26.96 | $91.40 | 179,800 | — | — |
| 2025-03-26 | $27.08 | $91.81 | 129,000 | — | — |
| 2025-03-25 | $27.08 | $91.81 | 220,100 | — | — |
| 2025-03-24 | $27.01 | $91.57 | 543,500 | — | — |
| 2025-03-21 | $26.37 | $89.40 | 631,100 | — | — |
| 2025-03-20 | $27.85 | $87.29 | 430,400 | — | — |
| 2025-03-19 | $28.49 | $89.29 | 246,500 | — | — |
| 2025-03-18 | $28.41 | $89.04 | 403,400 | — | — |
| 2025-03-17 | $28.34 | $88.82 | 192,500 | — | — |
| 2025-03-14 | $27.69 | $86.78 | 183,600 | — | — |
| 2025-03-13 | $27.20 | $85.25 | 278,300 | — | — |
| 2025-03-12 | $26.85 | $84.15 | 310,100 | — | — |
| 2025-03-11 | $26.88 | $84.25 | 513,600 | — | — |
| 2025-03-10 | $26.57 | $83.27 | 325,800 | — | — |
| 2025-03-07 | $27.28 | $85.50 | 316,500 | — | — |
| 2025-03-06 | $26.95 | $84.46 | 469,800 | — | — |
| 2025-03-05 | $27.15 | $85.09 | 239,700 | — | — |
| 2025-03-04 | $26.53 | $83.15 | 382,100 | — | — |
| 2025-03-03 | $26.27 | $82.33 | 398,000 | — | — |
| 2025-02-28 | $25.91 | $81.21 | 231,100 | — | — |
| 2025-02-27 | $26.20 | $82.11 | 243,200 | — | — |
| 2025-02-26 | $26.49 | $83.02 | 255,100 | — | — |
| 2025-02-25 | $26.77 | $83.90 | 171,900 | — | — |
| 2025-02-24 | $26.60 | $83.37 | 190,800 | — | — |
| 2025-02-21 | $26.37 | $82.65 | 511,800 | — | — |
| 2025-02-20 | $26.63 | $83.46 | 345,300 | — | — |
| 2025-02-19 | $26.32 | $82.49 | 218,600 | — | — |
| 2025-02-18 | $26.38 | $82.68 | 241,200 | — | — |
| 2025-02-14 | $26.77 | $83.90 | 262,900 | — | — |
| 2025-02-13 | $26.27 | $82.33 | 288,500 | — | — |
| 2025-02-12 | $26.22 | $82.18 | 424,800 | — | — |
| 2025-02-11 | $25.97 | $81.39 | 229,400 | — | — |
| 2025-02-10 | $25.92 | $81.24 | 179,900 | — | — |
| 2025-02-07 | $25.74 | $80.67 | 108,200 | — | — |
| 2025-02-06 | $25.67 | $80.45 | 125,700 | — | — |
| 2025-02-05 | $25.29 | $79.26 | 99,700 | — | — |
| 2025-02-04 | $25.14 | $78.79 | 117,500 | — | — |
| 2025-02-03 | $24.65 | $77.26 | 208,900 | — | — |
| 2025-01-31 | $24.74 | $77.54 | 94,300 | — | — |
| 2025-01-30 | $24.82 | $77.79 | 107,200 | — | — |
| 2025-01-29 | $24.24 | $75.97 | 137,700 | — | — |
| 2025-01-28 | $24.17 | $75.75 | 146,200 | — | — |
| 2025-01-27 | $24.37 | $76.38 | 149,700 | — | — |
| 2025-01-24 | $24.72 | $77.48 | 165,800 | — | — |
| 2025-01-23 | $24.29 | $76.13 | 215,500 | — | — |
| 2025-01-22 | $24.01 | $75.25 | 160,300 | — | — |
| 2025-01-21 | $23.94 | $75.03 | 111,000 | — | — |
| 2025-01-17 | $23.50 | $73.65 | 267,000 | — | — |
| 2025-01-16 | $23.22 | $72.77 | 125,500 | — | — |
| 2025-01-15 | $23.17 | $72.62 | 190,200 | — | — |
| 2025-01-14 | $23.14 | $72.52 | 161,800 | — | — |
| 2025-01-13 | $22.65 | $70.99 | 231,800 | — | — |
| 2025-01-10 | $22.46 | $70.39 | 319,800 | — | — |
| 2025-01-08 | $22.63 | $70.93 | 220,000 | — | — |
| 2025-01-07 | $22.71 | $71.18 | 288,900 | — | — |
| 2025-01-06 | $22.43 | $70.30 | 196,500 | — | — |
| 2025-01-03 | $22.15 | $69.42 | 198,100 | — | — |
| 2025-01-02 | $22.48 | $70.46 | 232,500 | — | — |