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
- 2003-10-07 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 | $34.86 | $83.32 | 2,400 | — | — |
| 2025-12-30 | $35.35 | $84.49 | 10,300 | — | — |
| 2025-12-29 | $36.69 | $87.70 | 4,800 | — | — |
| 2025-12-26 | $35.96 | $85.95 | 3,200 | — | — |
| 2025-12-24 | $35.14 | $83.99 | 2,400 | — | — |
| 2025-12-23 | $35.17 | $84.06 | 2,300 | — | — |
| 2025-12-22 | $36.34 | $86.86 | 6,600 | — | — |
| 2025-12-19 | $37.43 | $89.46 | 30,500 | — | — |
| 2025-12-18 | $36.95 | $88.32 | 12,300 | — | — |
| 2025-12-17 | $36.50 | $87.24 | 7,100 | — | — |
| 2025-12-16 | $36.51 | $87.26 | 12,100 | — | — |
| 2025-12-15 | $36.39 | $86.98 | 11,100 | — | — |
| 2025-12-12 | $35.81 | $85.59 | 6,000 | — | — |
| 2025-12-11 | $35.40 | $84.61 | 21,400 | — | — |
| 2025-12-10 | $34.91 | $83.44 | 14,100 | — | — |
| 2025-12-09 | $34.55 | $82.58 | 6,000 | — | — |
| 2025-12-08 | $33.95 | $81.15 | 7,500 | — | — |
| 2025-12-05 | $34.37 | $82.15 | 3,800 | — | — |
| 2025-12-04 | $35.65 | $85.21 | 16,700 | — | — |
| 2025-12-03 | $36.52 | $87.29 | 9,300 | — | — |
| 2025-12-02 | $35.61 | $85.11 | 6,300 | — | — |
| 2025-12-01 | $35.25 | $84.25 | 6,300 | — | — |
| 2025-11-28 | $35.45 | $84.73 | 3,500 | — | — |
| 2025-11-26 | $34.90 | $83.42 | 8,100 | — | — |
| 2025-11-25 | $35.11 | $83.92 | 6,400 | — | — |
| 2025-11-24 | $34.02 | $81.31 | 2,800 | — | — |
| 2025-11-21 | $34.00 | $81.27 | 13,200 | — | — |
| 2025-11-20 | $32.90 | $78.64 | 6,400 | — | — |
| 2025-11-19 | $32.78 | $78.35 | 3,400 | — | — |
| 2025-11-18 | $32.73 | $78.23 | 6,000 | — | — |
| 2025-11-17 | $32.67 | $78.09 | 2,300 | — | — |
| 2025-11-14 | $33.33 | $79.66 | 2,800 | — | — |
| 2025-11-13 | $34.23 | $81.19 | 4,900 | — | — |
| 2025-11-12 | $34.00 | $80.65 | 6,700 | — | — |
| 2025-11-11 | $33.83 | $80.24 | 2,900 | — | — |
| 2025-11-10 | $33.95 | $80.53 | 2,200 | — | — |
| 2025-11-07 | $33.22 | $78.80 | 5,600 | — | — |
| 2025-11-06 | $32.00 | $75.90 | 8,400 | — | — |
| 2025-11-05 | $32.00 | $75.90 | 5,300 | — | — |
| 2025-11-04 | $31.91 | $75.69 | 4,800 | — | — |
| 2025-11-03 | $32.00 | $75.90 | 10,300 | — | — |
| 2025-10-31 | $32.37 | $76.78 | 8,200 | — | — |
| 2025-10-30 | $32.08 | $76.09 | 3,500 | — | — |
| 2025-10-29 | $32.34 | $76.71 | 6,600 | — | — |
| 2025-10-28 | $33.26 | $78.89 | 4,700 | — | — |
| 2025-10-27 | $33.53 | $79.53 | 7,300 | — | — |
| 2025-10-24 | $33.61 | $79.72 | 4,700 | — | — |
| 2025-10-23 | $32.64 | $77.42 | 5,300 | — | — |
| 2025-10-22 | $32.70 | $77.56 | 9,900 | — | — |
| 2025-10-21 | $32.48 | $77.04 | 7,700 | — | — |
| 2025-10-20 | $32.22 | $76.43 | 7,200 | — | — |
| 2025-10-17 | $31.94 | $75.76 | 5,700 | — | — |
| 2025-10-16 | $31.81 | $75.45 | 6,900 | — | — |
| 2025-10-15 | $32.59 | $77.30 | 5,600 | — | — |
| 2025-10-14 | $32.60 | $77.33 | 6,800 | — | — |
| 2025-10-13 | $32.39 | $76.83 | 4,100 | — | — |
| 2025-10-10 | $32.21 | $76.40 | 4,400 | — | — |
| 2025-10-09 | $32.75 | $77.68 | 4,800 | — | — |
| 2025-10-08 | $33.12 | $78.56 | 7,900 | — | — |
| 2025-10-07 | $32.07 | $76.07 | 6,800 | — | — |
| 2025-10-06 | $32.72 | $77.61 | 9,300 | — | — |
| 2025-10-03 | $33.10 | $78.51 | 5,300 | — | — |
| 2025-10-02 | $32.46 | $77.00 | 5,500 | — | — |
| 2025-10-01 | $33.33 | $79.06 | 3,700 | — | — |
| 2025-09-30 | $33.21 | $78.77 | 6,000 | — | — |
| 2025-09-29 | $33.56 | $79.60 | 4,500 | — | — |
| 2025-09-26 | $33.96 | $80.55 | 9,500 | — | — |
| 2025-09-25 | $33.89 | $80.39 | 9,200 | — | — |
| 2025-09-24 | $33.91 | $80.43 | 6,200 | — | — |
| 2025-09-23 | $33.89 | $80.39 | 49,000 | — | — |
| 2025-09-22 | $33.87 | $80.34 | 72,900 | — | — |
| 2025-09-19 | $33.90 | $80.41 | 54,100 | — | — |
| 2025-09-18 | $33.91 | $80.43 | 32,200 | — | — |
| 2025-09-17 | $33.40 | $79.23 | 49,900 | — | — |
| 2025-09-16 | $33.35 | $79.11 | 8,300 | — | — |
| 2025-09-15 | $33.30 | $78.99 | 8,900 | — | — |
| 2025-09-12 | $33.30 | $78.99 | 10,600 | — | — |
| 2025-09-11 | $33.45 | $79.34 | 6,500 | — | — |
| 2025-09-10 | $33.29 | $78.96 | 8,000 | — | — |
| 2025-09-09 | $33.05 | $78.39 | 10,000 | — | — |
| 2025-09-08 | $32.57 | $77.26 | 12,200 | — | — |
| 2025-09-05 | $32.81 | $77.83 | 6,900 | — | — |
| 2025-09-04 | $33.15 | $78.63 | 4,300 | — | — |
| 2025-09-03 | $32.63 | $77.40 | 6,900 | — | — |
| 2025-09-02 | $32.72 | $77.61 | 3,500 | — | — |
| 2025-08-29 | $33.29 | $78.96 | 9,300 | — | — |
| 2025-08-28 | $33.12 | $78.56 | 4,800 | — | — |
| 2025-08-27 | $32.89 | $78.02 | 6,600 | — | — |
| 2025-08-26 | $32.76 | $77.71 | 10,500 | — | — |
| 2025-08-25 | $32.76 | $77.71 | 6,000 | — | — |
| 2025-08-22 | $32.84 | $77.90 | 17,500 | — | — |
| 2025-08-21 | $31.62 | $75.00 | 3,700 | — | — |
| 2025-08-20 | $32.17 | $76.31 | 4,900 | — | — |
| 2025-08-19 | $31.86 | $75.57 | 5,800 | — | — |
| 2025-08-18 | $31.87 | $75.60 | 6,600 | — | — |
| 2025-08-15 | $31.63 | $75.03 | 5,800 | — | — |
| 2025-08-14 | $31.89 | $75.03 | 7,400 | — | — |
| 2025-08-13 | $32.78 | $77.12 | 15,500 | — | — |
| 2025-08-12 | $32.24 | $75.85 | 11,800 | — | — |
| 2025-08-11 | $31.18 | $73.36 | 10,000 | — | — |
| 2025-08-08 | $30.78 | $72.42 | 15,100 | — | — |
| 2025-08-07 | $30.79 | $72.44 | 11,900 | — | — |
| 2025-08-06 | $31.22 | $73.45 | 8,100 | — | — |
| 2025-08-05 | $31.49 | $74.09 | 9,700 | — | — |
| 2025-08-04 | $31.50 | $74.11 | 17,700 | — | — |
| 2025-08-01 | $30.81 | $72.49 | 18,600 | — | — |
| 2025-07-31 | $31.66 | $74.49 | 19,900 | — | — |
| 2025-07-30 | $32.99 | $77.61 | 32,000 | — | — |
| 2025-07-29 | $33.22 | $78.16 | 31,300 | — | — |
| 2025-07-28 | $32.91 | $77.43 | 26,600 | — | — |
| 2025-07-25 | $32.41 | $76.25 | 31,200 | — | — |
| 2025-07-24 | $32.49 | $76.44 | 64,700 | — | — |
| 2025-07-23 | $31.27 | $73.57 | 52,700 | — | — |
| 2025-07-22 | $28.68 | $67.47 | 20,700 | — | — |
| 2025-07-21 | $28.40 | $66.82 | 11,100 | — | — |
| 2025-07-18 | $27.56 | $64.84 | 11,000 | — | — |
| 2025-07-17 | $27.89 | $65.62 | 21,900 | — | — |
| 2025-07-16 | $27.60 | $64.93 | 15,800 | — | — |
| 2025-07-15 | $27.76 | $65.31 | 9,000 | — | — |
| 2025-07-14 | $28.61 | $67.31 | 6,300 | — | — |
| 2025-07-11 | $28.53 | $67.12 | 7,200 | — | — |
| 2025-07-10 | $29.04 | $68.32 | 12,200 | — | — |
| 2025-07-09 | $29.28 | $68.89 | 6,000 | — | — |
| 2025-07-08 | $28.99 | $68.20 | 12,600 | — | — |
| 2025-07-07 | $28.84 | $67.85 | 14,900 | — | — |
| 2025-07-03 | $29.25 | $68.82 | 7,800 | — | — |
| 2025-07-02 | $28.59 | $67.26 | 11,300 | — | — |
| 2025-07-01 | $28.72 | $67.57 | 27,000 | — | — |
| 2025-06-30 | $28.50 | $67.05 | 20,300 | — | — |
| 2025-06-27 | $28.03 | $65.95 | 568,700 | — | — |
| 2025-06-26 | $27.68 | $65.12 | 16,200 | — | — |
| 2025-06-25 | $27.58 | $64.89 | 16,400 | — | — |
| 2025-06-24 | $27.64 | $65.03 | 17,900 | — | — |
| 2025-06-23 | $27.50 | $64.70 | 30,700 | — | — |
| 2025-06-20 | $27.49 | $64.67 | 18,800 | — | — |
| 2025-06-18 | $27.53 | $64.77 | 17,100 | — | — |
| 2025-06-17 | $27.78 | $65.36 | 20,400 | — | — |
| 2025-06-16 | $27.87 | $65.57 | 19,900 | — | — |
| 2025-06-13 | $28.26 | $66.49 | 13,500 | — | — |
| 2025-06-12 | $28.68 | $67.47 | 6,700 | — | — |
| 2025-06-11 | $28.55 | $67.17 | 16,900 | — | — |
| 2025-06-10 | $28.45 | $66.93 | 14,500 | — | — |
| 2025-06-09 | $28.35 | $66.70 | 13,500 | — | — |
| 2025-06-06 | $28.63 | $67.36 | 11,400 | — | — |
| 2025-06-05 | $28.58 | $67.24 | 14,400 | — | — |
| 2025-06-04 | $28.45 | $66.93 | 10,100 | — | — |
| 2025-06-03 | $28.66 | $67.43 | 13,000 | — | — |
| 2025-06-02 | $28.90 | $67.99 | 11,400 | — | — |
| 2025-05-30 | $29.14 | $68.56 | 8,900 | — | — |
| 2025-05-29 | $29.24 | $68.79 | 15,600 | — | — |
| 2025-05-28 | $29.00 | $68.23 | 19,500 | — | — |
| 2025-05-27 | $28.64 | $67.38 | 17,300 | — | — |
| 2025-05-23 | $28.86 | $67.90 | 10,800 | — | — |
| 2025-05-22 | $29.23 | $68.77 | 11,300 | — | — |
| 2025-05-21 | $29.48 | $69.36 | 10,400 | — | — |
| 2025-05-20 | $29.55 | $69.52 | 15,400 | — | — |
| 2025-05-19 | $29.57 | $69.57 | 6,500 | — | — |
| 2025-05-16 | $29.44 | $69.26 | 11,600 | — | — |
| 2025-05-15 | $29.72 | $69.33 | 11,900 | — | — |
| 2025-05-14 | $29.39 | $68.56 | 14,000 | — | — |
| 2025-05-13 | $29.43 | $68.66 | 8,700 | — | — |
| 2025-05-12 | $29.44 | $68.68 | 9,500 | — | — |
| 2025-05-09 | $29.09 | $67.86 | 7,100 | — | — |
| 2025-05-08 | $29.57 | $68.98 | 13,400 | — | — |
| 2025-05-07 | $29.50 | $68.82 | 14,800 | — | — |
| 2025-05-06 | $29.24 | $68.21 | 14,700 | — | — |
| 2025-05-05 | $29.86 | $69.66 | 30,700 | — | — |
| 2025-05-02 | $29.46 | $68.73 | 31,800 | — | — |
| 2025-05-01 | $29.08 | $67.84 | 46,000 | — | — |
| 2025-04-30 | $28.68 | $66.91 | 11,900 | — | — |
| 2025-04-29 | $29.15 | $68.00 | 18,800 | — | — |
| 2025-04-28 | $29.20 | $68.12 | 17,900 | — | — |
| 2025-04-25 | $28.99 | $67.63 | 11,800 | — | — |
| 2025-04-24 | $29.40 | $68.59 | 18,400 | — | — |
| 2025-04-23 | $29.49 | $68.80 | 15,200 | — | — |
| 2025-04-22 | $28.83 | $67.26 | 30,900 | — | — |
| 2025-04-21 | $28.80 | $67.19 | 10,000 | — | — |
| 2025-04-17 | $28.63 | $66.79 | 14,800 | — | — |
| 2025-04-16 | $28.17 | $65.72 | 15,700 | — | — |
| 2025-04-15 | $27.98 | $65.27 | 6,800 | — | — |
| 2025-04-14 | $27.39 | $63.90 | 11,600 | — | — |
| 2025-04-11 | $26.86 | $62.66 | 5,800 | — | — |
| 2025-04-10 | $27.19 | $63.43 | 15,300 | — | — |
| 2025-04-09 | $27.78 | $64.81 | 12,000 | — | — |
| 2025-04-08 | $26.49 | $61.80 | 17,200 | — | — |
| 2025-04-07 | $26.48 | $61.77 | 10,000 | — | — |
| 2025-04-04 | $26.86 | $62.66 | 13,300 | — | — |
| 2025-04-03 | $27.25 | $63.57 | 29,300 | — | — |
| 2025-04-02 | $28.19 | $65.76 | 15,100 | — | — |
| 2025-04-01 | $28.47 | $66.42 | 8,500 | — | — |
| 2025-03-31 | $28.45 | $66.37 | 10,600 | — | — |
| 2025-03-28 | $28.76 | $67.09 | 11,000 | — | — |
| 2025-03-27 | $29.30 | $68.35 | 12,600 | — | — |
| 2025-03-26 | $29.08 | $67.84 | 5,700 | — | — |
| 2025-03-25 | $28.67 | $66.88 | 4,400 | — | — |
| 2025-03-24 | $28.40 | $66.25 | 10,400 | — | — |
| 2025-03-21 | $28.09 | $65.53 | 28,800 | — | — |
| 2025-03-20 | $28.19 | $65.76 | 28,900 | — | — |
| 2025-03-19 | $28.63 | $66.79 | 17,900 | — | — |
| 2025-03-18 | $28.27 | $65.95 | 13,500 | — | — |
| 2025-03-17 | $28.16 | $65.69 | 20,500 | — | — |
| 2025-03-14 | $27.70 | $64.62 | 5,900 | — | — |
| 2025-03-13 | $27.58 | $64.34 | 37,700 | — | — |
| 2025-03-12 | $27.07 | $63.15 | 15,900 | — | — |
| 2025-03-11 | $26.90 | $62.75 | 47,000 | — | — |
| 2025-03-10 | $27.61 | $64.41 | 16,000 | — | — |
| 2025-03-07 | $28.48 | $66.44 | 39,600 | — | — |
| 2025-03-06 | $28.10 | $65.55 | 52,900 | — | — |
| 2025-03-05 | $28.27 | $65.95 | 12,700 | — | — |
| 2025-03-04 | $27.91 | $65.11 | 17,100 | — | — |
| 2025-03-03 | $27.81 | $64.88 | 9,000 | — | — |
| 2025-02-28 | $27.96 | $65.23 | 12,000 | — | — |
| 2025-02-27 | $27.80 | $64.85 | 13,700 | — | — |
| 2025-02-26 | $27.73 | $64.69 | 20,000 | — | — |
| 2025-02-25 | $27.81 | $64.88 | 14,700 | — | — |
| 2025-02-24 | $28.01 | $65.34 | 18,200 | — | — |
| 2025-02-21 | $28.52 | $66.53 | 17,000 | — | — |
| 2025-02-20 | $29.17 | $68.05 | 16,900 | — | — |
| 2025-02-19 | $30.19 | $70.43 | 18,300 | — | — |
| 2025-02-18 | $30.41 | $70.94 | 30,800 | — | — |
| 2025-02-14 | $30.62 | $71.43 | 10,500 | — | — |
| 2025-02-13 | $30.75 | $71.15 | 13,100 | — | — |
| 2025-02-12 | $31.01 | $71.75 | 11,000 | — | — |
| 2025-02-11 | $30.55 | $70.69 | 11,100 | — | — |
| 2025-02-10 | $31.05 | $71.85 | 21,500 | — | — |
| 2025-02-07 | $31.25 | $72.31 | 41,100 | — | — |
| 2025-02-06 | $31.55 | $73.00 | 17,000 | — | — |
| 2025-02-05 | $31.09 | $71.94 | 6,700 | — | — |
| 2025-02-04 | $29.80 | $68.95 | 6,600 | — | — |
| 2025-02-03 | $29.25 | $67.68 | 5,300 | — | — |
| 2025-01-31 | $29.80 | $68.95 | 4,500 | — | — |
| 2025-01-30 | $29.69 | $68.70 | 8,100 | — | — |
| 2025-01-29 | $29.26 | $67.71 | 5,100 | — | — |
| 2025-01-28 | $29.15 | $67.45 | 4,800 | — | — |
| 2025-01-27 | $29.21 | $67.59 | 2,200 | — | — |
| 2025-01-24 | $29.50 | $68.26 | 2,600 | — | — |
| 2025-01-23 | $28.75 | $66.52 | 1,300 | — | — |
| 2025-01-22 | $28.49 | $65.92 | 5,300 | — | — |
| 2025-01-21 | $28.22 | $65.30 | 5,900 | — | — |
| 2025-01-17 | $28.28 | $65.44 | 1,500 | — | — |
| 2025-01-16 | $28.35 | $65.60 | 3,200 | — | — |
| 2025-01-15 | $27.99 | $64.77 | 7,800 | — | — |
| 2025-01-14 | $27.10 | $62.71 | 8,600 | — | — |
| 2025-01-13 | $26.73 | $61.85 | 10,500 | — | — |
| 2025-01-10 | $26.85 | $62.13 | 13,200 | — | — |
| 2025-01-08 | $27.61 | $63.89 | 5,600 | — | — |
| 2025-01-07 | $28.02 | $64.84 | 4,900 | — | — |
| 2025-01-06 | $28.27 | $65.41 | 5,900 | — | — |
| 2025-01-03 | $28.35 | $65.60 | 11,500 | — | — |
| 2025-01-02 | $28.33 | $65.55 | 17,600 | — | — |