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
- 2005-11-10 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 | $29.40 | $31.90 | 12,000 | — | — |
| 2025-12-30 | $29.53 | $32.04 | 9,700 | — | — |
| 2025-12-29 | $29.95 | $32.50 | 29,400 | — | — |
| 2025-12-26 | $30.37 | $32.95 | 13,900 | — | — |
| 2025-12-24 | $29.89 | $32.43 | 29,300 | — | — |
| 2025-12-23 | $30.97 | $33.60 | 11,700 | — | — |
| 2025-12-22 | $31.19 | $33.84 | 26,500 | — | — |
| 2025-12-19 | $31.94 | $34.66 | 45,400 | — | — |
| 2025-12-18 | $32.71 | $35.49 | 20,900 | — | — |
| 2025-12-17 | $32.89 | $35.69 | 25,800 | — | — |
| 2025-12-16 | $32.43 | $35.19 | 23,400 | — | — |
| 2025-12-15 | $32.42 | $35.18 | 29,500 | — | — |
| 2025-12-12 | $32.78 | $35.57 | 39,600 | — | — |
| 2025-12-11 | $30.80 | $33.42 | 43,900 | — | — |
| 2025-12-10 | $31.02 | $33.33 | 42,800 | — | — |
| 2025-12-09 | $29.57 | $31.77 | 18,200 | — | — |
| 2025-12-08 | $29.59 | $31.80 | 12,600 | — | — |
| 2025-12-05 | $29.47 | $31.67 | 18,600 | — | — |
| 2025-12-04 | $29.74 | $31.96 | 10,500 | — | — |
| 2025-12-03 | $29.88 | $32.11 | 10,600 | — | — |
| 2025-12-02 | $29.30 | $31.48 | 12,500 | — | — |
| 2025-12-01 | $29.23 | $31.41 | 6,600 | — | — |
| 2025-11-28 | $29.18 | $31.36 | 10,800 | — | — |
| 2025-11-26 | $29.54 | $31.74 | 17,700 | — | — |
| 2025-11-25 | $29.55 | $31.75 | 11,000 | — | — |
| 2025-11-24 | $28.76 | $30.90 | 12,500 | — | — |
| 2025-11-21 | $28.71 | $30.85 | 19,900 | — | — |
| 2025-11-20 | $27.75 | $29.82 | 10,400 | — | — |
| 2025-11-19 | $27.70 | $29.76 | 19,900 | — | — |
| 2025-11-18 | $27.33 | $29.37 | 11,000 | — | — |
| 2025-11-17 | $27.77 | $29.84 | 22,400 | — | — |
| 2025-11-14 | $28.27 | $30.38 | 11,600 | — | — |
| 2025-11-13 | $28.38 | $30.50 | 20,600 | — | — |
| 2025-11-12 | $28.00 | $30.09 | 25,200 | — | — |
| 2025-11-11 | $28.09 | $30.18 | 7,900 | — | — |
| 2025-11-10 | $27.83 | $29.90 | 39,700 | — | — |
| 2025-11-07 | $27.31 | $29.35 | 10,400 | — | — |
| 2025-11-06 | $27.54 | $29.59 | 10,600 | — | — |
| 2025-11-05 | $28.20 | $30.30 | 9,700 | — | — |
| 2025-11-04 | $27.35 | $29.39 | 11,400 | — | — |
| 2025-11-03 | $27.21 | $29.24 | 11,300 | — | — |
| 2025-10-31 | $27.26 | $29.29 | 11,800 | — | — |
| 2025-10-30 | $27.14 | $29.16 | 6,900 | — | — |
| 2025-10-29 | $27.19 | $29.22 | 23,000 | — | — |
| 2025-10-28 | $27.50 | $29.55 | 20,800 | — | — |
| 2025-10-27 | $27.36 | $29.40 | 21,800 | — | — |
| 2025-10-24 | $27.77 | $29.84 | 11,200 | — | — |
| 2025-10-23 | $27.99 | $30.08 | 10,800 | — | — |
| 2025-10-22 | $28.15 | $30.25 | 19,000 | — | — |
| 2025-10-21 | $27.69 | $29.75 | 14,500 | — | — |
| 2025-10-20 | $27.93 | $30.01 | 16,500 | — | — |
| 2025-10-17 | $27.15 | $29.17 | 16,600 | — | — |
| 2025-10-16 | $27.14 | $29.16 | 29,900 | — | — |
| 2025-10-15 | $28.63 | $30.76 | 18,200 | — | — |
| 2025-10-14 | $28.48 | $30.60 | 11,700 | — | — |
| 2025-10-13 | $27.69 | $29.75 | 19,700 | — | — |
| 2025-10-10 | $27.33 | $29.37 | 23,600 | — | — |
| 2025-10-09 | $27.99 | $30.08 | 20,300 | — | — |
| 2025-10-08 | $28.15 | $30.25 | 10,500 | — | — |
| 2025-10-07 | $28.15 | $30.25 | 21,600 | — | — |
| 2025-10-06 | $28.19 | $30.29 | 16,700 | — | — |
| 2025-10-03 | $28.10 | $30.19 | 12,100 | — | — |
| 2025-10-02 | $27.66 | $29.72 | 15,300 | — | — |
| 2025-10-01 | $28.11 | $30.21 | 11,700 | — | — |
| 2025-09-30 | $28.75 | $30.89 | 12,600 | — | — |
| 2025-09-29 | $28.93 | $31.09 | 18,000 | — | — |
| 2025-09-26 | $29.47 | $31.67 | 11,200 | — | — |
| 2025-09-25 | $29.52 | $31.72 | 12,100 | — | — |
| 2025-09-24 | $29.76 | $31.98 | 10,200 | — | — |
| 2025-09-23 | $29.69 | $31.90 | 12,700 | — | — |
| 2025-09-22 | $29.60 | $31.81 | 12,100 | — | — |
| 2025-09-19 | $29.75 | $31.97 | 47,800 | — | — |
| 2025-09-18 | $30.77 | $33.06 | 21,400 | — | — |
| 2025-09-17 | $29.72 | $31.94 | 35,800 | — | — |
| 2025-09-16 | $29.80 | $32.02 | 15,800 | — | — |
| 2025-09-15 | $29.78 | $32.00 | 15,400 | — | — |
| 2025-09-12 | $29.63 | $31.84 | 15,400 | — | — |
| 2025-09-11 | $30.17 | $32.42 | 23,600 | — | — |
| 2025-09-10 | $30.14 | $32.12 | 22,400 | — | — |
| 2025-09-09 | $29.77 | $31.72 | 12,600 | — | — |
| 2025-09-08 | $30.03 | $32.00 | 10,900 | — | — |
| 2025-09-05 | $29.93 | $31.89 | 8,200 | — | — |
| 2025-09-04 | $30.07 | $32.04 | 13,600 | — | — |
| 2025-09-03 | $29.76 | $31.71 | 7,300 | — | — |
| 2025-09-02 | $29.85 | $31.81 | 8,700 | — | — |
| 2025-08-29 | $30.26 | $32.25 | 16,500 | — | — |
| 2025-08-28 | $30.32 | $32.31 | 8,100 | — | — |
| 2025-08-27 | $30.48 | $32.48 | 11,400 | — | — |
| 2025-08-26 | $30.56 | $32.57 | 8,900 | — | — |
| 2025-08-25 | $30.20 | $32.18 | 13,000 | — | — |
| 2025-08-22 | $30.34 | $32.33 | 35,500 | — | — |
| 2025-08-21 | $28.36 | $30.22 | 13,700 | — | — |
| 2025-08-20 | $28.52 | $30.39 | 8,800 | — | — |
| 2025-08-19 | $28.36 | $30.22 | 9,800 | — | — |
| 2025-08-18 | $28.21 | $30.06 | 18,300 | — | — |
| 2025-08-15 | $28.06 | $29.90 | 24,500 | — | — |
| 2025-08-14 | $28.61 | $30.49 | 11,500 | — | — |
| 2025-08-13 | $28.89 | $30.79 | 14,100 | — | — |
| 2025-08-12 | $28.33 | $30.19 | 42,400 | — | — |
| 2025-08-11 | $27.60 | $29.41 | 11,300 | — | — |
| 2025-08-08 | $27.21 | $29.00 | 9,200 | — | — |
| 2025-08-07 | $26.99 | $28.76 | 24,200 | — | — |
| 2025-08-06 | $27.05 | $28.83 | 87,700 | — | — |
| 2025-08-05 | $27.20 | $28.99 | 13,300 | — | — |
| 2025-08-04 | $27.35 | $29.15 | 15,100 | — | — |
| 2025-08-01 | $26.75 | $28.51 | 31,200 | — | — |
| 2025-07-31 | $27.01 | $28.78 | 23,900 | — | — |
| 2025-07-30 | $26.77 | $28.53 | 17,200 | — | — |
| 2025-07-29 | $27.20 | $28.99 | 15,400 | — | — |
| 2025-07-28 | $27.53 | $29.34 | 9,100 | — | — |
| 2025-07-25 | $27.51 | $29.32 | 11,800 | — | — |
| 2025-07-24 | $27.33 | $29.12 | 13,700 | — | — |
| 2025-07-23 | $28.50 | $30.37 | 14,500 | — | — |
| 2025-07-22 | $28.54 | $30.41 | 18,100 | — | — |
| 2025-07-21 | $28.32 | $30.18 | 22,600 | — | — |
| 2025-07-18 | $27.29 | $29.08 | 33,700 | — | — |
| 2025-07-17 | $27.78 | $29.60 | 23,100 | — | — |
| 2025-07-16 | $27.43 | $29.23 | 29,200 | — | — |
| 2025-07-15 | $27.65 | $29.46 | 22,100 | — | — |
| 2025-07-14 | $28.23 | $30.08 | 18,500 | — | — |
| 2025-07-11 | $28.14 | $29.99 | 14,100 | — | — |
| 2025-07-10 | $28.72 | $30.61 | 17,700 | — | — |
| 2025-07-09 | $29.05 | $30.96 | 11,400 | — | — |
| 2025-07-08 | $28.93 | $30.83 | 30,200 | — | — |
| 2025-07-07 | $28.73 | $30.62 | 25,900 | — | — |
| 2025-07-03 | $28.89 | $30.79 | 32,100 | — | — |
| 2025-07-02 | $28.88 | $30.78 | 27,400 | — | — |
| 2025-07-01 | $28.19 | $30.04 | 76,100 | — | — |
| 2025-06-30 | $27.71 | $29.53 | 21,900 | — | — |
| 2025-06-27 | $27.80 | $29.62 | 63,300 | — | — |
| 2025-06-26 | $27.94 | $29.77 | 12,300 | — | — |
| 2025-06-25 | $26.98 | $28.75 | 27,500 | — | — |
| 2025-06-24 | $27.42 | $29.22 | 23,600 | — | — |
| 2025-06-23 | $27.19 | $28.97 | 30,700 | — | — |
| 2025-06-20 | $26.82 | $28.58 | 75,900 | — | — |
| 2025-06-18 | $26.62 | $28.37 | 37,100 | — | — |
| 2025-06-17 | $26.24 | $27.96 | 19,200 | — | — |
| 2025-06-16 | $26.83 | $28.59 | 30,700 | — | — |
| 2025-06-13 | $26.32 | $28.05 | 25,900 | — | — |
| 2025-06-12 | $26.99 | $28.76 | 18,300 | — | — |
| 2025-06-11 | $27.51 | $29.10 | 29,800 | — | — |
| 2025-06-10 | $27.34 | $28.92 | 21,700 | — | — |
| 2025-06-09 | $26.92 | $28.48 | 21,800 | — | — |
| 2025-06-06 | $26.73 | $28.28 | 20,800 | — | — |
| 2025-06-05 | $26.27 | $27.79 | 21,300 | — | — |
| 2025-06-04 | $26.41 | $27.94 | 19,800 | — | — |
| 2025-06-03 | $26.52 | $28.06 | 18,600 | — | — |
| 2025-06-02 | $26.20 | $27.72 | 39,700 | — | — |
| 2025-05-30 | $26.39 | $27.92 | 17,300 | — | — |
| 2025-05-29 | $26.72 | $28.27 | 26,800 | — | — |
| 2025-05-28 | $26.52 | $28.06 | 31,700 | — | — |
| 2025-05-27 | $26.90 | $28.46 | 12,700 | — | — |
| 2025-05-23 | $26.23 | $27.75 | 21,700 | — | — |
| 2025-05-22 | $26.56 | $28.10 | 37,900 | — | — |
| 2025-05-21 | $26.52 | $28.06 | 35,800 | — | — |
| 2025-05-20 | $26.92 | $28.48 | 19,200 | — | — |
| 2025-05-19 | $27.41 | $29.00 | 18,700 | — | — |
| 2025-05-16 | $26.85 | $28.40 | 23,700 | — | — |
| 2025-05-15 | $27.31 | $28.89 | 9,800 | — | — |
| 2025-05-14 | $26.77 | $28.32 | 16,900 | — | — |
| 2025-05-13 | $27.36 | $28.94 | 22,700 | — | — |
| 2025-05-12 | $26.97 | $28.53 | 25,700 | — | — |
| 2025-05-09 | $26.83 | $28.38 | 13,900 | — | — |
| 2025-05-08 | $26.95 | $28.51 | 67,300 | — | — |
| 2025-05-07 | $26.33 | $27.85 | 26,500 | — | — |
| 2025-05-06 | $26.34 | $27.86 | 23,300 | — | — |
| 2025-05-05 | $26.34 | $27.86 | 22,000 | — | — |
| 2025-05-02 | $26.62 | $28.16 | 15,000 | — | — |
| 2025-05-01 | $25.97 | $27.47 | 16,000 | — | — |
| 2025-04-30 | $26.01 | $27.52 | 22,600 | — | — |
| 2025-04-29 | $26.16 | $27.67 | 54,700 | — | — |
| 2025-04-28 | $25.87 | $27.37 | 56,300 | — | — |
| 2025-04-25 | $25.96 | $27.46 | 21,200 | — | — |
| 2025-04-24 | $26.10 | $27.61 | 20,500 | — | — |
| 2025-04-23 | $26.50 | $28.03 | 29,700 | — | — |
| 2025-04-22 | $26.81 | $28.36 | 27,900 | — | — |
| 2025-04-21 | $25.93 | $27.43 | 29,600 | — | — |
| 2025-04-17 | $25.98 | $27.48 | 24,700 | — | — |
| 2025-04-16 | $25.91 | $27.41 | 30,600 | — | — |
| 2025-04-15 | $25.87 | $27.37 | 33,300 | — | — |
| 2025-04-14 | $25.24 | $26.70 | 44,900 | — | — |
| 2025-04-11 | $25.07 | $26.52 | 28,300 | — | — |
| 2025-04-10 | $24.51 | $25.93 | 40,300 | — | — |
| 2025-04-09 | $25.82 | $27.31 | 43,000 | — | — |
| 2025-04-08 | $24.25 | $25.65 | 33,600 | — | — |
| 2025-04-07 | $24.19 | $25.59 | 39,900 | — | — |
| 2025-04-04 | $24.20 | $25.60 | 32,800 | — | — |
| 2025-04-03 | $24.08 | $25.47 | 27,000 | — | — |
| 2025-04-02 | $25.72 | $27.21 | 16,600 | — | — |
| 2025-04-01 | $25.56 | $27.04 | 13,900 | — | — |
| 2025-03-31 | $25.17 | $26.63 | 35,800 | — | — |
| 2025-03-28 | $25.50 | $26.98 | 18,200 | — | — |
| 2025-03-27 | $26.07 | $27.58 | 17,600 | — | — |
| 2025-03-26 | $25.62 | $27.10 | 19,500 | — | — |
| 2025-03-25 | $25.45 | $26.92 | 12,200 | — | — |
| 2025-03-24 | $25.93 | $27.43 | 12,300 | — | — |
| 2025-03-21 | $24.95 | $26.39 | 57,300 | — | — |
| 2025-03-20 | $25.61 | $27.09 | 19,400 | — | — |
| 2025-03-19 | $25.69 | $27.18 | 10,700 | — | — |
| 2025-03-18 | $25.24 | $26.70 | 14,100 | — | — |
| 2025-03-17 | $25.11 | $26.56 | 13,700 | — | — |
| 2025-03-14 | $25.02 | $26.47 | 16,500 | — | — |
| 2025-03-13 | $24.39 | $25.80 | 14,000 | — | — |
| 2025-03-12 | $25.09 | $26.38 | 24,700 | — | — |
| 2025-03-11 | $24.94 | $26.23 | 20,200 | — | — |
| 2025-03-10 | $24.78 | $26.06 | 21,200 | — | — |
| 2025-03-07 | $26.18 | $27.53 | 17,100 | — | — |
| 2025-03-06 | $26.27 | $27.62 | 10,700 | — | — |
| 2025-03-05 | $26.10 | $27.45 | 52,400 | — | — |
| 2025-03-04 | $26.50 | $27.87 | 13,700 | — | — |
| 2025-03-03 | $26.74 | $28.12 | 42,600 | — | — |
| 2025-02-28 | $27.50 | $28.92 | 17,500 | — | — |
| 2025-02-27 | $27.24 | $28.64 | 8,500 | — | — |
| 2025-02-26 | $27.60 | $29.02 | 10,300 | — | — |
| 2025-02-25 | $27.37 | $28.78 | 18,800 | — | — |
| 2025-02-24 | $26.83 | $28.21 | 13,600 | — | — |
| 2025-02-21 | $27.65 | $29.08 | 20,400 | — | — |
| 2025-02-20 | $27.80 | $29.23 | 13,000 | — | — |
| 2025-02-19 | $28.55 | $30.02 | 12,100 | — | — |
| 2025-02-18 | $28.21 | $29.66 | 14,900 | — | — |
| 2025-02-14 | $28.02 | $29.46 | 11,100 | — | — |
| 2025-02-13 | $28.20 | $29.65 | 14,400 | — | — |
| 2025-02-12 | $27.79 | $29.22 | 18,400 | — | — |
| 2025-02-11 | $29.09 | $30.59 | 11,800 | — | — |
| 2025-02-10 | $29.01 | $30.51 | 21,800 | — | — |
| 2025-02-07 | $28.89 | $30.38 | 22,400 | — | — |
| 2025-02-06 | $29.09 | $30.59 | 16,100 | — | — |
| 2025-02-05 | $28.89 | $30.38 | 13,600 | — | — |
| 2025-02-04 | $28.39 | $29.85 | 18,000 | — | — |
| 2025-02-03 | $27.44 | $28.85 | 44,300 | — | — |
| 2025-01-31 | $27.99 | $29.43 | 29,500 | — | — |
| 2025-01-30 | $28.52 | $29.99 | 18,200 | — | — |
| 2025-01-29 | $28.42 | $29.89 | 22,300 | — | — |
| 2025-01-28 | $28.22 | $29.68 | 16,800 | — | — |
| 2025-01-27 | $27.95 | $29.39 | 43,300 | — | — |
| 2025-01-24 | $27.43 | $28.84 | 27,300 | — | — |
| 2025-01-23 | $26.85 | $28.23 | 29,500 | — | — |
| 2025-01-22 | $26.71 | $28.09 | 62,200 | — | — |
| 2025-01-21 | $27.18 | $28.58 | 24,800 | — | — |
| 2025-01-17 | $26.59 | $27.96 | 27,300 | — | — |
| 2025-01-16 | $26.42 | $27.78 | 44,300 | — | — |
| 2025-01-15 | $26.79 | $28.17 | 52,900 | — | — |
| 2025-01-14 | $25.51 | $26.83 | 52,100 | — | — |
| 2025-01-13 | $24.85 | $26.13 | 26,200 | — | — |
| 2025-01-10 | $24.76 | $26.04 | 22,700 | — | — |
| 2025-01-08 | $25.75 | $27.08 | 12,100 | — | — |
| 2025-01-07 | $25.85 | $27.18 | 21,800 | — | — |
| 2025-01-06 | $25.80 | $27.13 | 15,100 | — | — |
| 2025-01-03 | $26.33 | $27.69 | 15,100 | — | — |
| 2025-01-02 | $26.20 | $27.55 | 22,300 | — | — |