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
- 2002-07-29 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 | $30.42 | $39.41 | 287,100 | — | — |
| 2025-12-30 | $30.71 | $39.79 | 700,900 | — | — |
| 2025-12-29 | $31.17 | $40.38 | 484,300 | — | — |
| 2025-12-26 | $31.41 | $40.69 | 240,200 | — | — |
| 2025-12-24 | $31.46 | $40.76 | 263,200 | — | — |
| 2025-12-23 | $31.40 | $40.68 | 719,900 | — | — |
| 2025-12-22 | $31.24 | $40.47 | 652,500 | — | — |
| 2025-12-19 | $30.15 | $39.06 | 684,900 | — | — |
| 2025-12-18 | $29.47 | $38.18 | 736,000 | — | — |
| 2025-12-17 | $28.64 | $37.11 | 765,300 | — | — |
| 2025-12-16 | $29.04 | $37.62 | 395,500 | — | — |
| 2025-12-15 | $29.26 | $37.91 | 698,600 | — | — |
| 2025-12-12 | $29.84 | $38.66 | 1,455,400 | — | — |
| 2025-12-11 | $28.30 | $36.67 | 577,800 | — | — |
| 2025-12-10 | $28.22 | $36.56 | 488,800 | — | — |
| 2025-12-09 | $27.84 | $36.07 | 770,200 | — | — |
| 2025-12-08 | $27.61 | $35.77 | 449,200 | — | — |
| 2025-12-05 | $27.36 | $35.45 | 431,900 | — | — |
| 2025-12-04 | $27.34 | $35.42 | 586,600 | — | — |
| 2025-12-03 | $27.18 | $35.21 | 409,000 | — | — |
| 2025-12-02 | $26.71 | $34.61 | 422,200 | — | — |
| 2025-12-01 | $26.55 | $34.40 | 606,800 | — | — |
| 2025-11-28 | $26.86 | $34.80 | 898,100 | — | — |
| 2025-11-26 | $26.45 | $34.27 | 550,200 | — | — |
| 2025-11-25 | $25.89 | $33.54 | 650,600 | — | — |
| 2025-11-24 | $25.98 | $33.66 | 687,200 | — | — |
| 2025-11-21 | $26.09 | $33.80 | 582,500 | — | — |
| 2025-11-20 | $25.77 | $33.39 | 428,700 | — | — |
| 2025-11-19 | $25.94 | $33.61 | 407,200 | — | — |
| 2025-11-18 | $25.73 | $33.34 | 499,900 | — | — |
| 2025-11-17 | $25.87 | $33.52 | 649,700 | — | — |
| 2025-11-14 | $26.41 | $34.22 | 786,100 | — | — |
| 2025-11-13 | $26.32 | $34.10 | 784,800 | — | — |
| 2025-11-12 | $27.43 | $35.54 | 1,629,700 | — | — |
| 2025-11-11 | $27.42 | $35.53 | 463,900 | — | — |
| 2025-11-10 | $27.22 | $35.27 | 298,800 | — | — |
| 2025-11-07 | $27.20 | $35.24 | 401,400 | — | — |
| 2025-11-06 | $27.07 | $35.07 | 606,900 | — | — |
| 2025-11-05 | $27.51 | $35.64 | 351,200 | — | — |
| 2025-11-04 | $27.23 | $35.28 | 236,600 | — | — |
| 2025-11-03 | $27.62 | $35.78 | 452,100 | — | — |
| 2025-10-31 | $28.06 | $36.35 | 480,900 | — | — |
| 2025-10-30 | $27.55 | $35.69 | 568,900 | — | — |
| 2025-10-29 | $28.01 | $36.29 | 450,400 | — | — |
| 2025-10-28 | $28.66 | $37.13 | 482,700 | — | — |
| 2025-10-27 | $28.63 | $37.09 | 429,500 | — | — |
| 2025-10-24 | $28.70 | $37.18 | 347,800 | — | — |
| 2025-10-23 | $28.62 | $37.08 | 504,900 | — | — |
| 2025-10-22 | $28.19 | $36.52 | 320,500 | — | — |
| 2025-10-21 | $28.25 | $36.60 | 379,100 | — | — |
| 2025-10-20 | $28.06 | $36.35 | 592,000 | — | — |
| 2025-10-17 | $27.40 | $35.50 | 383,500 | — | — |
| 2025-10-16 | $27.50 | $35.63 | 667,200 | — | — |
| 2025-10-15 | $27.39 | $35.49 | 516,700 | — | — |
| 2025-10-14 | $27.66 | $35.84 | 438,700 | — | — |
| 2025-10-13 | $27.65 | $35.82 | 236,300 | — | — |
| 2025-10-10 | $27.20 | $35.24 | 440,900 | — | — |
| 2025-10-09 | $27.89 | $36.13 | 406,500 | — | — |
| 2025-10-08 | $28.59 | $37.04 | 582,600 | — | — |
| 2025-10-07 | $28.48 | $36.90 | 385,000 | — | — |
| 2025-10-06 | $28.91 | $37.46 | 486,700 | — | — |
| 2025-10-03 | $28.78 | $37.29 | 787,800 | — | — |
| 2025-10-02 | $28.58 | $37.03 | 638,900 | — | — |
| 2025-10-01 | $28.94 | $37.49 | 842,500 | — | — |
| 2025-09-30 | $29.64 | $38.40 | 922,800 | — | — |
| 2025-09-29 | $29.44 | $38.14 | 995,500 | — | — |
| 2025-09-26 | $28.51 | $36.94 | 399,200 | — | — |
| 2025-09-25 | $28.29 | $36.65 | 659,400 | — | — |
| 2025-09-24 | $28.83 | $37.35 | 957,500 | — | — |
| 2025-09-23 | $28.60 | $37.05 | 1,163,300 | — | — |
| 2025-09-22 | $27.95 | $36.21 | 743,300 | — | — |
| 2025-09-19 | $27.95 | $36.21 | 1,527,000 | — | — |
| 2025-09-18 | $26.98 | $34.96 | 243,300 | — | — |
| 2025-09-17 | $26.89 | $34.84 | 513,600 | — | — |
| 2025-09-16 | $27.01 | $34.99 | 451,100 | — | — |
| 2025-09-15 | $26.74 | $34.64 | 503,300 | — | — |
| 2025-09-12 | $26.43 | $34.24 | 388,800 | — | — |
| 2025-09-11 | $26.67 | $34.55 | 498,100 | — | — |
| 2025-09-10 | $26.33 | $34.11 | 592,500 | — | — |
| 2025-09-09 | $26.19 | $33.93 | 479,400 | — | — |
| 2025-09-08 | $26.65 | $34.53 | 393,400 | — | — |
| 2025-09-05 | $26.62 | $34.49 | 548,900 | — | — |
| 2025-09-04 | $26.65 | $34.53 | 738,100 | — | — |
| 2025-09-03 | $26.67 | $34.55 | 646,600 | — | — |
| 2025-09-02 | $26.71 | $34.61 | 697,700 | — | — |
| 2025-08-29 | $26.94 | $34.90 | 380,600 | — | — |
| 2025-08-28 | $27.01 | $34.99 | 462,300 | — | — |
| 2025-08-27 | $27.02 | $35.01 | 300,200 | — | — |
| 2025-08-26 | $27.09 | $35.10 | 406,600 | — | — |
| 2025-08-25 | $26.71 | $34.61 | 547,800 | — | — |
| 2025-08-22 | $27.38 | $35.47 | 669,700 | — | — |
| 2025-08-21 | $26.88 | $34.83 | 515,400 | — | — |
| 2025-08-20 | $26.78 | $34.70 | 657,600 | — | — |
| 2025-08-19 | $27.22 | $35.27 | 636,300 | — | — |
| 2025-08-18 | $27.80 | $36.02 | 590,300 | — | — |
| 2025-08-15 | $27.48 | $35.60 | 1,122,400 | — | — |
| 2025-08-14 | $28.01 | $36.29 | 711,100 | — | — |
| 2025-08-13 | $27.88 | $36.12 | 2,921,400 | — | — |
| 2025-08-12 | $29.54 | $38.27 | 876,100 | — | — |
| 2025-08-11 | $28.75 | $37.25 | 333,000 | — | — |
| 2025-08-08 | $28.57 | $37.01 | 415,800 | — | — |
| 2025-08-07 | $28.56 | $37.00 | 750,900 | — | — |
| 2025-08-06 | $28.95 | $37.51 | 431,900 | — | — |
| 2025-08-05 | $28.86 | $37.39 | 1,281,800 | — | — |
| 2025-08-04 | $28.88 | $37.42 | 272,200 | — | — |
| 2025-08-01 | $28.33 | $36.70 | 458,600 | — | — |
| 2025-07-31 | $28.53 | $36.96 | 396,700 | — | — |
| 2025-07-30 | $28.60 | $37.05 | 350,100 | — | — |
| 2025-07-29 | $28.55 | $36.99 | 491,200 | — | — |
| 2025-07-28 | $28.43 | $36.83 | 604,300 | — | — |
| 2025-07-25 | $28.68 | $37.16 | 642,700 | — | — |
| 2025-07-24 | $28.50 | $36.92 | 554,400 | — | — |
| 2025-07-23 | $28.69 | $37.17 | 716,800 | — | — |
| 2025-07-22 | $28.78 | $37.29 | 859,000 | — | — |
| 2025-07-21 | $29.58 | $38.32 | 634,800 | — | — |
| 2025-07-18 | $29.10 | $37.70 | 423,600 | — | — |
| 2025-07-17 | $29.30 | $37.96 | 484,000 | — | — |
| 2025-07-16 | $29.56 | $38.30 | 785,300 | — | — |
| 2025-07-15 | $29.51 | $38.23 | 767,900 | — | — |
| 2025-07-14 | $29.50 | $38.22 | 520,100 | — | — |
| 2025-07-11 | $28.82 | $37.34 | 524,100 | — | — |
| 2025-07-10 | $29.24 | $37.88 | 774,700 | — | — |
| 2025-07-09 | $29.54 | $38.27 | 677,300 | — | — |
| 2025-07-08 | $29.96 | $38.82 | 852,800 | — | — |
| 2025-07-07 | $29.74 | $38.53 | 760,900 | — | — |
| 2025-07-03 | $29.65 | $38.41 | 390,100 | — | — |
| 2025-07-02 | $29.28 | $37.93 | 569,500 | — | — |
| 2025-07-01 | $28.98 | $37.55 | 525,700 | — | — |
| 2025-06-30 | $29.27 | $37.92 | 1,235,900 | — | — |
| 2025-06-27 | $28.08 | $36.38 | 963,700 | — | — |
| 2025-06-26 | $26.80 | $34.72 | 639,500 | — | — |
| 2025-06-25 | $26.33 | $34.11 | 554,500 | — | — |
| 2025-06-24 | $26.44 | $34.26 | 420,200 | — | — |
| 2025-06-23 | $26.27 | $34.04 | 511,300 | — | — |
| 2025-06-20 | $26.19 | $33.93 | 574,700 | — | — |
| 2025-06-18 | $26.56 | $34.41 | 386,300 | — | — |
| 2025-06-17 | $26.72 | $34.62 | 504,500 | — | — |
| 2025-06-16 | $26.89 | $34.84 | 467,700 | — | — |
| 2025-06-13 | $26.81 | $34.73 | 462,500 | — | — |
| 2025-06-12 | $27.35 | $35.43 | 277,800 | — | — |
| 2025-06-11 | $27.13 | $35.15 | 414,600 | — | — |
| 2025-06-10 | $27.13 | $35.15 | 746,400 | — | — |
| 2025-06-09 | $27.25 | $35.30 | 481,300 | — | — |
| 2025-06-06 | $26.62 | $34.49 | 356,200 | — | — |
| 2025-06-05 | $26.21 | $33.96 | 273,600 | — | — |
| 2025-06-04 | $26.10 | $33.81 | 396,400 | — | — |
| 2025-06-03 | $26.09 | $33.80 | 850,800 | — | — |
| 2025-06-02 | $26.87 | $34.81 | 938,000 | — | — |
| 2025-05-30 | $25.71 | $33.31 | 833,500 | — | — |
| 2025-05-29 | $25.42 | $32.93 | 683,300 | — | — |
| 2025-05-28 | $25.29 | $32.77 | 502,700 | — | — |
| 2025-05-27 | $25.18 | $32.62 | 549,300 | — | — |
| 2025-05-23 | $25.03 | $32.43 | 367,000 | — | — |
| 2025-05-22 | $24.91 | $32.27 | 630,600 | — | — |
| 2025-05-21 | $24.72 | $32.03 | 882,100 | — | — |
| 2025-05-20 | $25.91 | $33.57 | 1,035,600 | — | — |
| 2025-05-19 | $25.43 | $32.95 | 185,700 | — | — |
| 2025-05-16 | $25.38 | $32.88 | 453,300 | — | — |
| 2025-05-15 | $25.65 | $33.23 | 604,900 | — | — |
| 2025-05-14 | $24.57 | $31.83 | 969,900 | — | — |
| 2025-05-13 | $25.99 | $33.67 | 1,298,600 | — | — |
| 2025-05-12 | $26.45 | $34.27 | 454,700 | — | — |
| 2025-05-09 | $25.94 | $33.61 | 800,600 | — | — |
| 2025-05-08 | $25.93 | $33.59 | 425,400 | — | — |
| 2025-05-07 | $25.81 | $33.44 | 337,800 | — | — |
| 2025-05-06 | $25.42 | $32.93 | 394,200 | — | — |
| 2025-05-05 | $25.42 | $32.93 | 490,600 | — | — |
| 2025-05-02 | $25.89 | $33.54 | 445,700 | — | — |
| 2025-05-01 | $25.10 | $32.52 | 283,000 | — | — |
| 2025-04-30 | $25.02 | $32.42 | 442,400 | — | — |
| 2025-04-29 | $24.44 | $31.66 | 538,100 | — | — |
| 2025-04-28 | $24.47 | $31.70 | 256,800 | — | — |
| 2025-04-25 | $24.44 | $31.66 | 280,700 | — | — |
| 2025-04-24 | $24.29 | $31.47 | 296,200 | — | — |
| 2025-04-23 | $24.04 | $31.15 | 360,500 | — | — |
| 2025-04-22 | $23.45 | $30.38 | 285,600 | — | — |
| 2025-04-21 | $23.19 | $30.04 | 361,800 | — | — |
| 2025-04-17 | $23.43 | $30.36 | 254,400 | — | — |
| 2025-04-16 | $23.35 | $30.25 | 401,800 | — | — |
| 2025-04-15 | $23.43 | $30.36 | 371,400 | — | — |
| 2025-04-14 | $23.11 | $29.94 | 306,200 | — | — |
| 2025-04-11 | $22.72 | $29.44 | 438,300 | — | — |
| 2025-04-10 | $22.26 | $28.84 | 603,800 | — | — |
| 2025-04-09 | $23.20 | $30.06 | 935,700 | — | — |
| 2025-04-08 | $21.06 | $27.29 | 575,000 | — | — |
| 2025-04-07 | $21.08 | $27.31 | 825,900 | — | — |
| 2025-04-04 | $21.47 | $27.82 | 783,800 | — | — |
| 2025-04-03 | $23.56 | $30.52 | 599,400 | — | — |
| 2025-04-02 | $24.67 | $31.96 | 473,300 | — | — |
| 2025-04-01 | $24.59 | $31.86 | 619,000 | — | — |
| 2025-03-31 | $24.59 | $31.86 | 396,700 | — | — |
| 2025-03-28 | $24.50 | $31.74 | 752,300 | — | — |
| 2025-03-27 | $25.31 | $32.79 | 406,300 | — | — |
| 2025-03-26 | $25.13 | $32.56 | 268,600 | — | — |
| 2025-03-25 | $25.55 | $33.10 | 319,000 | — | — |
| 2025-03-24 | $25.32 | $32.80 | 340,100 | — | — |
| 2025-03-21 | $24.54 | $31.79 | 295,100 | — | — |
| 2025-03-20 | $24.61 | $31.88 | 348,400 | — | — |
| 2025-03-19 | $24.55 | $31.81 | 340,900 | — | — |
| 2025-03-18 | $24.31 | $31.50 | 322,600 | — | — |
| 2025-03-17 | $24.52 | $31.77 | 433,700 | — | — |
| 2025-03-14 | $24.35 | $31.55 | 577,500 | — | — |
| 2025-03-13 | $23.64 | $30.63 | 686,200 | — | — |
| 2025-03-12 | $23.77 | $30.80 | 872,100 | — | — |
| 2025-03-11 | $24.29 | $31.47 | 675,900 | — | — |
| 2025-03-10 | $24.58 | $31.85 | 510,700 | — | — |
| 2025-03-07 | $25.17 | $32.61 | 617,300 | — | — |
| 2025-03-06 | $24.44 | $31.66 | 367,600 | — | — |
| 2025-03-05 | $24.68 | $31.98 | 440,300 | — | — |
| 2025-03-04 | $23.86 | $30.91 | 436,000 | — | — |
| 2025-03-03 | $23.58 | $30.55 | 516,500 | — | — |
| 2025-02-28 | $24.30 | $31.48 | 703,900 | — | — |
| 2025-02-27 | $24.27 | $31.44 | 511,700 | — | — |
| 2025-02-26 | $24.76 | $32.08 | 482,000 | — | — |
| 2025-02-25 | $25.03 | $32.43 | 398,100 | — | — |
| 2025-02-24 | $24.88 | $32.23 | 831,600 | — | — |
| 2025-02-21 | $24.58 | $31.85 | 723,200 | — | — |
| 2025-02-20 | $25.50 | $33.04 | 813,200 | — | — |
| 2025-02-19 | $25.91 | $33.57 | 574,900 | — | — |
| 2025-02-18 | $26.72 | $34.62 | 1,075,900 | — | — |
| 2025-02-14 | $26.78 | $34.70 | 1,855,000 | — | — |
| 2025-02-13 | $23.51 | $30.46 | 832,100 | — | — |
| 2025-02-12 | $23.55 | $30.51 | 232,900 | — | — |
| 2025-02-11 | $23.79 | $30.82 | 606,000 | — | — |
| 2025-02-10 | $24.06 | $31.17 | 324,400 | — | — |
| 2025-02-07 | $23.80 | $30.84 | 497,300 | — | — |
| 2025-02-06 | $23.75 | $30.77 | 282,400 | — | — |
| 2025-02-05 | $23.70 | $30.71 | 485,400 | — | — |
| 2025-02-04 | $23.29 | $30.17 | 485,100 | — | — |
| 2025-02-03 | $23.09 | $29.92 | 688,900 | — | — |
| 2025-01-31 | $23.60 | $30.58 | 834,600 | — | — |
| 2025-01-30 | $24.39 | $31.60 | 498,300 | — | — |
| 2025-01-29 | $24.24 | $31.41 | 334,600 | — | — |
| 2025-01-28 | $24.34 | $31.53 | 463,100 | — | — |
| 2025-01-27 | $24.29 | $31.47 | 1,009,100 | — | — |
| 2025-01-24 | $24.31 | $31.50 | 300,500 | — | — |
| 2025-01-23 | $24.36 | $31.56 | 420,600 | — | — |
| 2025-01-22 | $24.19 | $31.34 | 610,400 | — | — |
| 2025-01-21 | $24.67 | $31.96 | 481,400 | — | — |
| 2025-01-17 | $24.16 | $31.30 | 241,300 | — | — |
| 2025-01-16 | $24.06 | $31.17 | 615,700 | — | — |
| 2025-01-15 | $24.07 | $31.18 | 735,200 | — | — |
| 2025-01-14 | $23.57 | $30.54 | 289,700 | — | — |
| 2025-01-13 | $23.53 | $30.49 | 274,700 | — | — |
| 2025-01-10 | $23.73 | $30.74 | 397,700 | — | — |
| 2025-01-08 | $23.64 | $30.63 | 636,700 | — | — |
| 2025-01-07 | $23.72 | $30.73 | 339,600 | — | — |
| 2025-01-06 | $23.71 | $30.72 | 395,600 | — | — |
| 2025-01-03 | $24.33 | $31.52 | 173,800 | — | — |
| 2025-01-02 | $24.37 | $31.57 | 515,500 | — | — |