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
- 1997-09-23 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 | $31.05 | $84.55 | 67,900 | — | — |
| 2025-12-30 | $31.74 | $86.43 | 78,400 | — | — |
| 2025-12-29 | $31.58 | $85.99 | 110,000 | — | — |
| 2025-12-26 | $31.87 | $86.78 | 41,700 | — | — |
| 2025-12-24 | $32.00 | $87.14 | 31,200 | — | — |
| 2025-12-23 | $32.12 | $87.46 | 49,100 | — | — |
| 2025-12-22 | $32.41 | $88.25 | 85,000 | — | — |
| 2025-12-19 | $32.42 | $88.28 | 252,500 | — | — |
| 2025-12-18 | $33.42 | $91.00 | 66,900 | — | — |
| 2025-12-17 | $33.11 | $90.16 | 60,500 | — | — |
| 2025-12-16 | $33.00 | $89.86 | 105,100 | — | — |
| 2025-12-15 | $33.07 | $90.05 | 86,500 | — | — |
| 2025-12-12 | $32.90 | $89.59 | 63,300 | — | — |
| 2025-12-11 | $32.72 | $89.10 | 82,700 | — | — |
| 2025-12-10 | $32.46 | $88.39 | 90,400 | — | — |
| 2025-12-09 | $31.16 | $84.85 | 46,600 | — | — |
| 2025-12-08 | $31.08 | $84.63 | 54,400 | — | — |
| 2025-12-05 | $30.95 | $84.28 | 29,400 | — | — |
| 2025-12-04 | $31.10 | $84.69 | 47,600 | — | — |
| 2025-12-03 | $31.19 | $84.93 | 63,100 | — | — |
| 2025-12-02 | $30.68 | $83.54 | 59,500 | — | — |
| 2025-12-01 | $30.32 | $82.56 | 79,100 | — | — |
| 2025-11-28 | $29.84 | $81.26 | 38,800 | — | — |
| 2025-11-26 | $29.97 | $81.61 | 107,800 | — | — |
| 2025-11-25 | $30.53 | $83.13 | 129,600 | — | — |
| 2025-11-24 | $29.56 | $80.49 | 353,200 | — | — |
| 2025-11-21 | $29.65 | $80.74 | 71,100 | — | — |
| 2025-11-20 | $28.90 | $78.70 | 54,300 | — | — |
| 2025-11-19 | $29.07 | $78.29 | 71,400 | — | — |
| 2025-11-18 | $28.91 | $77.86 | 56,100 | — | — |
| 2025-11-17 | $29.28 | $78.85 | 83,100 | — | — |
| 2025-11-14 | $29.63 | $79.80 | 65,200 | — | — |
| 2025-11-13 | $29.77 | $80.17 | 57,200 | — | — |
| 2025-11-12 | $29.75 | $80.12 | 38,800 | — | — |
| 2025-11-11 | $29.94 | $80.63 | 44,200 | — | — |
| 2025-11-10 | $29.60 | $79.71 | 36,400 | — | — |
| 2025-11-07 | $29.49 | $79.42 | 67,500 | — | — |
| 2025-11-06 | $28.82 | $77.61 | 64,100 | — | — |
| 2025-11-05 | $30.20 | $81.33 | 30,300 | — | — |
| 2025-11-04 | $29.30 | $78.91 | 25,100 | — | — |
| 2025-11-03 | $29.60 | $79.71 | 44,900 | — | — |
| 2025-10-31 | $29.33 | $78.99 | 47,100 | — | — |
| 2025-10-30 | $29.83 | $80.33 | 68,200 | — | — |
| 2025-10-29 | $29.24 | $78.75 | 91,900 | — | — |
| 2025-10-28 | $29.72 | $80.04 | 50,900 | — | — |
| 2025-10-27 | $29.94 | $80.63 | 43,500 | — | — |
| 2025-10-24 | $30.98 | $83.43 | 53,600 | — | — |
| 2025-10-23 | $29.91 | $80.55 | 34,700 | — | — |
| 2025-10-22 | $30.29 | $81.57 | 72,900 | — | — |
| 2025-10-21 | $29.51 | $79.47 | 33,900 | — | — |
| 2025-10-20 | $29.43 | $79.26 | 40,900 | — | — |
| 2025-10-17 | $28.67 | $77.21 | 64,700 | — | — |
| 2025-10-16 | $28.29 | $76.19 | 85,100 | — | — |
| 2025-10-15 | $29.74 | $80.09 | 45,700 | — | — |
| 2025-10-14 | $30.02 | $80.85 | 45,500 | — | — |
| 2025-10-13 | $29.18 | $78.58 | 43,300 | — | — |
| 2025-10-10 | $28.75 | $77.43 | 71,100 | — | — |
| 2025-10-09 | $29.37 | $79.10 | 53,600 | — | — |
| 2025-10-08 | $29.85 | $80.39 | 32,300 | — | — |
| 2025-10-07 | $30.15 | $81.20 | 32,200 | — | — |
| 2025-10-06 | $30.53 | $82.22 | 33,500 | — | — |
| 2025-10-03 | $30.38 | $81.82 | 47,800 | — | — |
| 2025-10-02 | $30.12 | $81.12 | 41,300 | — | — |
| 2025-10-01 | $30.50 | $82.14 | 41,300 | — | — |
| 2025-09-30 | $30.46 | $82.03 | 77,200 | — | — |
| 2025-09-29 | $30.73 | $82.76 | 49,100 | — | — |
| 2025-09-26 | $31.00 | $83.49 | 36,800 | — | — |
| 2025-09-25 | $31.05 | $83.62 | 38,400 | — | — |
| 2025-09-24 | $30.98 | $83.43 | 44,600 | — | — |
| 2025-09-23 | $31.44 | $84.67 | 87,100 | — | — |
| 2025-09-22 | $31.53 | $84.91 | 79,900 | — | — |
| 2025-09-19 | $31.14 | $83.86 | 215,300 | — | — |
| 2025-09-18 | $32.66 | $87.96 | 54,000 | — | — |
| 2025-09-17 | $31.76 | $85.53 | 60,600 | — | — |
| 2025-09-16 | $31.60 | $85.10 | 43,600 | — | — |
| 2025-09-15 | $32.26 | $86.88 | 34,600 | — | — |
| 2025-09-12 | $32.39 | $87.23 | 47,400 | — | — |
| 2025-09-11 | $32.84 | $88.44 | 57,200 | — | — |
| 2025-09-10 | $31.80 | $85.64 | 46,100 | — | — |
| 2025-09-09 | $31.69 | $85.34 | 35,100 | — | — |
| 2025-09-08 | $32.12 | $86.50 | 25,300 | — | — |
| 2025-09-05 | $32.08 | $86.39 | 51,400 | — | — |
| 2025-09-04 | $32.44 | $87.36 | 36,300 | — | — |
| 2025-09-03 | $31.84 | $85.75 | 30,800 | — | — |
| 2025-09-02 | $31.95 | $86.04 | 36,000 | — | — |
| 2025-08-29 | $32.27 | $86.91 | 68,100 | — | — |
| 2025-08-28 | $32.16 | $86.61 | 35,500 | — | — |
| 2025-08-27 | $32.33 | $87.07 | 58,500 | — | — |
| 2025-08-26 | $32.08 | $86.39 | 49,700 | — | — |
| 2025-08-25 | $31.66 | $85.26 | 48,800 | — | — |
| 2025-08-22 | $31.95 | $86.04 | 90,400 | — | — |
| 2025-08-21 | $30.57 | $82.33 | 24,000 | — | — |
| 2025-08-20 | $30.72 | $82.73 | 31,000 | — | — |
| 2025-08-19 | $30.78 | $82.89 | 35,000 | — | — |
| 2025-08-18 | $30.82 | $83.00 | 39,800 | — | — |
| 2025-08-15 | $30.74 | $82.78 | 47,100 | — | — |
| 2025-08-14 | $31.47 | $84.75 | 53,400 | — | — |
| 2025-08-13 | $32.39 | $86.37 | 70,600 | — | — |
| 2025-08-12 | $32.04 | $85.43 | 72,100 | — | — |
| 2025-08-11 | $31.05 | $82.79 | 63,500 | — | — |
| 2025-08-08 | $29.83 | $79.54 | 52,100 | — | — |
| 2025-08-07 | $30.10 | $80.26 | 45,200 | — | — |
| 2025-08-06 | $29.89 | $79.70 | 27,600 | — | — |
| 2025-08-05 | $30.36 | $80.95 | 62,200 | — | — |
| 2025-08-04 | $29.00 | $77.33 | 32,100 | — | — |
| 2025-08-01 | $28.64 | $76.37 | 63,600 | — | — |
| 2025-07-31 | $29.04 | $77.43 | 54,400 | — | — |
| 2025-07-30 | $29.25 | $77.99 | 48,900 | — | — |
| 2025-07-29 | $29.94 | $79.83 | 40,300 | — | — |
| 2025-07-28 | $30.93 | $82.47 | 78,700 | — | — |
| 2025-07-25 | $30.35 | $80.93 | 31,500 | — | — |
| 2025-07-24 | $29.95 | $79.86 | 50,000 | — | — |
| 2025-07-23 | $30.85 | $82.26 | 33,100 | — | — |
| 2025-07-22 | $31.57 | $84.18 | 46,900 | — | — |
| 2025-07-21 | $31.52 | $84.05 | 29,600 | — | — |
| 2025-07-18 | $31.48 | $83.94 | 33,900 | — | — |
| 2025-07-17 | $31.51 | $84.02 | 58,900 | — | — |
| 2025-07-16 | $31.26 | $83.35 | 64,600 | — | — |
| 2025-07-15 | $30.80 | $82.13 | 64,100 | — | — |
| 2025-07-14 | $31.81 | $84.82 | 45,200 | — | — |
| 2025-07-11 | $31.44 | $83.83 | 27,800 | — | — |
| 2025-07-10 | $32.10 | $85.59 | 38,300 | — | — |
| 2025-07-09 | $32.06 | $85.49 | 26,300 | — | — |
| 2025-07-08 | $31.88 | $85.01 | 55,000 | — | — |
| 2025-07-07 | $31.67 | $84.45 | 54,700 | — | — |
| 2025-07-03 | $32.23 | $85.94 | 36,800 | — | — |
| 2025-07-02 | $31.48 | $83.94 | 45,500 | — | — |
| 2025-07-01 | $30.94 | $82.50 | 53,300 | — | — |
| 2025-06-30 | $29.96 | $79.89 | 45,600 | — | — |
| 2025-06-27 | $29.70 | $79.19 | 89,000 | — | — |
| 2025-06-26 | $30.04 | $80.10 | 24,000 | — | — |
| 2025-06-25 | $29.38 | $78.34 | 28,500 | — | — |
| 2025-06-24 | $29.55 | $78.79 | 32,700 | — | — |
| 2025-06-23 | $29.10 | $77.59 | 67,300 | — | — |
| 2025-06-20 | $28.49 | $75.97 | 97,200 | — | — |
| 2025-06-18 | $28.68 | $76.47 | 34,600 | — | — |
| 2025-06-17 | $28.46 | $75.89 | 31,700 | — | — |
| 2025-06-16 | $28.70 | $76.53 | 35,100 | — | — |
| 2025-06-13 | $28.83 | $76.87 | 49,800 | — | — |
| 2025-06-12 | $29.53 | $78.74 | 39,000 | — | — |
| 2025-06-11 | $29.59 | $78.90 | 37,200 | — | — |
| 2025-06-10 | $29.64 | $79.03 | 33,100 | — | — |
| 2025-06-09 | $29.28 | $78.07 | 38,500 | — | — |
| 2025-06-06 | $29.16 | $77.75 | 31,000 | — | — |
| 2025-06-05 | $28.47 | $75.91 | 40,400 | — | — |
| 2025-06-04 | $28.59 | $76.23 | 39,900 | — | — |
| 2025-06-03 | $29.14 | $77.70 | 35,700 | — | — |
| 2025-06-02 | $28.52 | $76.05 | 48,000 | — | — |
| 2025-05-30 | $29.08 | $77.54 | 54,100 | — | — |
| 2025-05-29 | $29.48 | $78.61 | 27,400 | — | — |
| 2025-05-28 | $29.18 | $77.81 | 31,600 | — | — |
| 2025-05-27 | $29.68 | $79.14 | 36,700 | — | — |
| 2025-05-23 | $29.10 | $77.59 | 32,600 | — | — |
| 2025-05-22 | $29.18 | $77.81 | 48,800 | — | — |
| 2025-05-21 | $29.51 | $78.69 | 30,600 | — | — |
| 2025-05-20 | $30.49 | $81.30 | 19,100 | — | — |
| 2025-05-19 | $30.58 | $81.54 | 19,800 | — | — |
| 2025-05-16 | $30.59 | $81.57 | 34,700 | — | — |
| 2025-05-15 | $31.17 | $83.11 | 20,300 | — | — |
| 2025-05-14 | $31.26 | $82.50 | 31,700 | — | — |
| 2025-05-13 | $31.04 | $81.92 | 39,300 | — | — |
| 2025-05-12 | $30.87 | $81.47 | 38,000 | — | — |
| 2025-05-09 | $29.82 | $78.70 | 31,400 | — | — |
| 2025-05-08 | $30.40 | $80.23 | 28,800 | — | — |
| 2025-05-07 | $29.53 | $77.93 | 31,100 | — | — |
| 2025-05-06 | $29.63 | $78.20 | 28,800 | — | — |
| 2025-05-05 | $29.75 | $78.52 | 31,600 | — | — |
| 2025-05-02 | $30.26 | $79.86 | 26,100 | — | — |
| 2025-05-01 | $29.30 | $77.33 | 47,900 | — | — |
| 2025-04-30 | $29.64 | $78.22 | 64,900 | — | — |
| 2025-04-29 | $29.54 | $77.96 | 47,400 | — | — |
| 2025-04-28 | $29.26 | $77.22 | 46,200 | — | — |
| 2025-04-25 | $29.11 | $76.83 | 38,400 | — | — |
| 2025-04-24 | $29.69 | $78.36 | 44,300 | — | — |
| 2025-04-23 | $29.19 | $77.04 | 47,200 | — | — |
| 2025-04-22 | $29.37 | $77.51 | 49,800 | — | — |
| 2025-04-21 | $28.05 | $74.03 | 44,800 | — | — |
| 2025-04-17 | $28.98 | $76.48 | 50,500 | — | — |
| 2025-04-16 | $28.53 | $75.30 | 29,700 | — | — |
| 2025-04-15 | $28.06 | $74.06 | 36,400 | — | — |
| 2025-04-14 | $27.70 | $73.10 | 46,800 | — | — |
| 2025-04-11 | $27.78 | $73.32 | 32,400 | — | — |
| 2025-04-10 | $27.37 | $72.23 | 35,300 | — | — |
| 2025-04-09 | $29.24 | $77.17 | 66,500 | — | — |
| 2025-04-08 | $27.92 | $73.69 | 53,700 | — | — |
| 2025-04-07 | $28.08 | $74.11 | 72,300 | — | — |
| 2025-04-04 | $27.79 | $73.34 | 72,500 | — | — |
| 2025-04-03 | $27.66 | $73.00 | 66,400 | — | — |
| 2025-04-02 | $29.88 | $78.86 | 36,600 | — | — |
| 2025-04-01 | $29.82 | $78.70 | 30,000 | — | — |
| 2025-03-31 | $29.50 | $77.86 | 58,100 | — | — |
| 2025-03-28 | $29.75 | $78.52 | 27,100 | — | — |
| 2025-03-27 | $30.65 | $80.89 | 44,700 | — | — |
| 2025-03-26 | $30.45 | $80.36 | 27,400 | — | — |
| 2025-03-25 | $30.28 | $79.91 | 41,000 | — | — |
| 2025-03-24 | $30.91 | $81.58 | 47,800 | — | — |
| 2025-03-21 | $29.73 | $78.46 | 105,300 | — | — |
| 2025-03-20 | $30.58 | $80.71 | 40,100 | — | — |
| 2025-03-19 | $30.61 | $80.78 | 29,200 | — | — |
| 2025-03-18 | $30.24 | $79.81 | 33,100 | — | — |
| 2025-03-17 | $30.57 | $80.68 | 40,100 | — | — |
| 2025-03-14 | $30.34 | $80.07 | 27,700 | — | — |
| 2025-03-13 | $29.51 | $77.88 | 28,300 | — | — |
| 2025-03-12 | $29.97 | $79.10 | 61,800 | — | — |
| 2025-03-11 | $29.31 | $77.35 | 34,200 | — | — |
| 2025-03-10 | $29.58 | $78.07 | 53,600 | — | — |
| 2025-03-07 | $30.78 | $81.23 | 27,000 | — | — |
| 2025-03-06 | $30.78 | $81.23 | 29,100 | — | — |
| 2025-03-05 | $30.83 | $81.37 | 39,100 | — | — |
| 2025-03-04 | $31.19 | $82.32 | 36,500 | — | — |
| 2025-03-03 | $32.53 | $85.85 | 173,200 | — | — |
| 2025-02-28 | $32.12 | $84.77 | 54,200 | — | — |
| 2025-02-27 | $32.01 | $84.48 | 20,800 | — | — |
| 2025-02-26 | $32.08 | $84.66 | 34,000 | — | — |
| 2025-02-25 | $32.20 | $84.98 | 42,000 | — | — |
| 2025-02-24 | $31.81 | $83.95 | 48,600 | — | — |
| 2025-02-21 | $32.31 | $85.27 | 52,800 | — | — |
| 2025-02-20 | $33.14 | $87.46 | 43,900 | — | — |
| 2025-02-19 | $33.44 | $87.46 | 53,000 | — | — |
| 2025-02-18 | $33.43 | $87.44 | 51,000 | — | — |
| 2025-02-14 | $32.83 | $85.87 | 30,100 | — | — |
| 2025-02-13 | $32.93 | $86.13 | 54,400 | — | — |
| 2025-02-12 | $32.57 | $85.19 | 41,600 | — | — |
| 2025-02-11 | $33.38 | $87.31 | 40,900 | — | — |
| 2025-02-10 | $32.21 | $84.24 | 38,900 | — | — |
| 2025-02-07 | $32.30 | $84.48 | 28,700 | — | — |
| 2025-02-06 | $33.27 | $87.02 | 41,300 | — | — |
| 2025-02-05 | $32.41 | $84.77 | 60,700 | — | — |
| 2025-02-04 | $31.85 | $83.30 | 32,600 | — | — |
| 2025-02-03 | $31.33 | $81.94 | 41,000 | — | — |
| 2025-01-31 | $31.68 | $82.86 | 25,500 | — | — |
| 2025-01-30 | $32.16 | $84.11 | 32,900 | — | — |
| 2025-01-29 | $31.97 | $83.62 | 44,300 | — | — |
| 2025-01-28 | $31.74 | $83.02 | 41,200 | — | — |
| 2025-01-27 | $31.90 | $83.43 | 40,200 | — | — |
| 2025-01-24 | $31.10 | $81.34 | 39,300 | — | — |
| 2025-01-23 | $31.10 | $81.34 | 54,100 | — | — |
| 2025-01-22 | $30.55 | $79.90 | 55,700 | — | — |
| 2025-01-21 | $31.57 | $82.57 | 30,400 | — | — |
| 2025-01-17 | $31.10 | $81.34 | 28,300 | — | — |
| 2025-01-16 | $31.02 | $81.13 | 37,300 | — | — |
| 2025-01-15 | $31.39 | $82.10 | 32,500 | — | — |
| 2025-01-14 | $30.49 | $79.75 | 40,900 | — | — |
| 2025-01-13 | $29.97 | $78.39 | 47,600 | — | — |
| 2025-01-10 | $29.04 | $75.95 | 68,100 | — | — |
| 2025-01-08 | $30.00 | $78.46 | 35,300 | — | — |
| 2025-01-07 | $30.08 | $78.67 | 43,600 | — | — |
| 2025-01-06 | $30.33 | $79.33 | 43,900 | — | — |
| 2025-01-03 | $30.00 | $78.46 | 51,100 | — | — |
| 2025-01-02 | $30.10 | $78.73 | 53,400 | — | — |