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
- 2007-02-06 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 | $29.19 | $29.19 | 155,200 | — | — |
| 2025-12-30 | $29.30 | $29.30 | 189,700 | — | — |
| 2025-12-29 | $29.40 | $29.40 | 199,200 | — | — |
| 2025-12-26 | $29.60 | $29.60 | 137,100 | — | — |
| 2025-12-24 | $29.54 | $29.54 | 103,900 | — | — |
| 2025-12-23 | $29.20 | $29.20 | 226,900 | — | — |
| 2025-12-22 | $29.22 | $29.22 | 225,800 | — | — |
| 2025-12-19 | $29.06 | $29.06 | 763,400 | — | — |
| 2025-12-18 | $29.56 | $29.56 | 318,600 | — | — |
| 2025-12-17 | $30.56 | $30.56 | 272,000 | — | — |
| 2025-12-16 | $30.47 | $30.47 | 286,200 | — | — |
| 2025-12-15 | $30.58 | $30.58 | 222,500 | — | — |
| 2025-12-12 | $30.44 | $30.44 | 273,900 | — | — |
| 2025-12-11 | $30.58 | $30.58 | 348,200 | — | — |
| 2025-12-10 | $30.77 | $30.77 | 332,000 | — | — |
| 2025-12-09 | $29.88 | $29.88 | 229,400 | — | — |
| 2025-12-08 | $29.84 | $29.84 | 328,200 | — | — |
| 2025-12-05 | $30.44 | $30.44 | 242,500 | — | — |
| 2025-12-04 | $30.38 | $30.38 | 239,500 | — | — |
| 2025-12-03 | $30.75 | $30.75 | 234,400 | — | — |
| 2025-12-02 | $30.50 | $30.50 | 311,600 | — | — |
| 2025-12-01 | $30.50 | $30.50 | 299,600 | — | — |
| 2025-11-28 | $30.94 | $30.94 | 263,600 | — | — |
| 2025-11-26 | $30.98 | $30.98 | 870,700 | — | — |
| 2025-11-25 | $30.93 | $30.93 | 794,100 | — | — |
| 2025-11-24 | $28.59 | $28.59 | 563,800 | — | — |
| 2025-11-21 | $29.24 | $29.24 | 538,200 | — | — |
| 2025-11-20 | $27.78 | $27.78 | 522,700 | — | — |
| 2025-11-19 | $27.53 | $27.53 | 350,000 | — | — |
| 2025-11-18 | $27.98 | $27.98 | 508,900 | — | — |
| 2025-11-17 | $28.09 | $28.09 | 356,300 | — | — |
| 2025-11-14 | $28.59 | $28.59 | 409,400 | — | — |
| 2025-11-13 | $28.88 | $28.88 | 324,400 | — | — |
| 2025-11-12 | $28.65 | $28.65 | 364,100 | — | — |
| 2025-11-11 | $28.56 | $28.56 | 291,900 | — | — |
| 2025-11-10 | $28.60 | $28.60 | 331,600 | — | — |
| 2025-11-07 | $28.39 | $28.39 | 372,200 | — | — |
| 2025-11-06 | $28.19 | $28.19 | 377,600 | — | — |
| 2025-11-05 | $28.41 | $28.41 | 395,600 | — | — |
| 2025-11-04 | $27.83 | $27.83 | 271,800 | — | — |
| 2025-11-03 | $28.09 | $28.09 | 400,900 | — | — |
| 2025-10-31 | $27.81 | $27.81 | 378,400 | — | — |
| 2025-10-30 | $28.27 | $28.27 | 564,500 | — | — |
| 2025-10-29 | $28.17 | $28.17 | 588,400 | — | — |
| 2025-10-28 | $29.31 | $29.31 | 491,900 | — | — |
| 2025-10-27 | $29.23 | $29.23 | 409,000 | — | — |
| 2025-10-24 | $29.01 | $29.01 | 306,300 | — | — |
| 2025-10-23 | $28.68 | $28.68 | 355,500 | — | — |
| 2025-10-22 | $28.33 | $28.33 | 309,100 | — | — |
| 2025-10-21 | $27.98 | $27.98 | 371,800 | — | — |
| 2025-10-20 | $27.82 | $27.82 | 213,300 | — | — |
| 2025-10-17 | $27.66 | $27.66 | 257,900 | — | — |
| 2025-10-16 | $27.04 | $27.04 | 297,400 | — | — |
| 2025-10-15 | $26.72 | $26.72 | 273,700 | — | — |
| 2025-10-14 | $26.69 | $26.69 | 322,900 | — | — |
| 2025-10-13 | $26.27 | $26.27 | 350,600 | — | — |
| 2025-10-10 | $26.76 | $26.76 | 280,200 | — | — |
| 2025-10-09 | $27.37 | $27.37 | 324,800 | — | — |
| 2025-10-08 | $27.55 | $27.55 | 361,500 | — | — |
| 2025-10-07 | $28.04 | $28.04 | 257,300 | — | — |
| 2025-10-06 | $28.26 | $28.26 | 298,000 | — | — |
| 2025-10-03 | $29.06 | $29.06 | 325,000 | — | — |
| 2025-10-02 | $29.09 | $29.09 | 273,300 | — | — |
| 2025-10-01 | $29.10 | $29.10 | 360,800 | — | — |
| 2025-09-30 | $29.53 | $29.53 | 254,800 | — | — |
| 2025-09-29 | $29.58 | $29.58 | 331,000 | — | — |
| 2025-09-26 | $30.01 | $30.01 | 248,600 | — | — |
| 2025-09-25 | $30.11 | $30.11 | 330,500 | — | — |
| 2025-09-24 | $30.42 | $30.42 | 439,000 | — | — |
| 2025-09-23 | $30.39 | $30.39 | 354,200 | — | — |
| 2025-09-22 | $30.58 | $30.58 | 338,000 | — | — |
| 2025-09-19 | $31.26 | $31.26 | 979,100 | — | — |
| 2025-09-18 | $32.55 | $32.55 | 327,200 | — | — |
| 2025-09-17 | $32.13 | $32.13 | 348,700 | — | — |
| 2025-09-16 | $32.23 | $32.23 | 255,800 | — | — |
| 2025-09-15 | $32.17 | $32.17 | 366,300 | — | — |
| 2025-09-12 | $32.35 | $32.35 | 205,700 | — | — |
| 2025-09-11 | $33.24 | $33.24 | 310,500 | — | — |
| 2025-09-10 | $32.89 | $32.89 | 258,100 | — | — |
| 2025-09-09 | $34.03 | $34.03 | 322,300 | — | — |
| 2025-09-08 | $33.96 | $33.96 | 290,900 | — | — |
| 2025-09-05 | $34.15 | $34.15 | 335,800 | — | — |
| 2025-09-04 | $34.10 | $34.10 | 396,800 | — | — |
| 2025-09-03 | $33.60 | $33.60 | 553,900 | — | — |
| 2025-09-02 | $33.52 | $33.52 | 355,200 | — | — |
| 2025-08-29 | $33.03 | $33.03 | 525,100 | — | — |
| 2025-08-28 | $32.60 | $32.60 | 400,200 | — | — |
| 2025-08-27 | $32.66 | $32.66 | 185,400 | — | — |
| 2025-08-26 | $32.41 | $32.41 | 251,300 | — | — |
| 2025-08-25 | $32.70 | $32.70 | 398,000 | — | — |
| 2025-08-22 | $33.20 | $33.20 | 518,600 | — | — |
| 2025-08-21 | $32.21 | $32.21 | 252,600 | — | — |
| 2025-08-20 | $31.82 | $31.82 | 376,500 | — | — |
| 2025-08-19 | $32.37 | $32.37 | 204,700 | — | — |
| 2025-08-18 | $32.09 | $32.09 | 307,800 | — | — |
| 2025-08-15 | $32.48 | $32.48 | 563,100 | — | — |
| 2025-08-14 | $32.79 | $32.79 | 527,800 | — | — |
| 2025-08-13 | $33.44 | $33.44 | 637,200 | — | — |
| 2025-08-12 | $31.87 | $31.87 | 461,600 | — | — |
| 2025-08-11 | $30.45 | $30.45 | 454,700 | — | — |
| 2025-08-08 | $30.71 | $30.71 | 521,500 | — | — |
| 2025-08-07 | $31.74 | $31.74 | 777,100 | — | — |
| 2025-08-06 | $35.74 | $35.74 | 439,600 | — | — |
| 2025-08-05 | $35.87 | $35.87 | 284,400 | — | — |
| 2025-08-04 | $35.77 | $35.77 | 483,400 | — | — |
| 2025-08-01 | $35.24 | $35.24 | 273,000 | — | — |
| 2025-07-31 | $35.52 | $35.52 | 283,900 | — | — |
| 2025-07-30 | $35.63 | $35.63 | 257,900 | — | — |
| 2025-07-29 | $35.76 | $35.76 | 271,100 | — | — |
| 2025-07-28 | $35.70 | $35.70 | 267,000 | — | — |
| 2025-07-25 | $36.58 | $36.58 | 234,900 | — | — |
| 2025-07-24 | $36.63 | $36.63 | 256,700 | — | — |
| 2025-07-23 | $37.27 | $37.27 | 286,200 | — | — |
| 2025-07-22 | $36.89 | $36.89 | 346,800 | — | — |
| 2025-07-21 | $36.00 | $36.00 | 312,700 | — | — |
| 2025-07-18 | $36.01 | $36.01 | 487,000 | — | — |
| 2025-07-17 | $36.71 | $36.71 | 414,200 | — | — |
| 2025-07-16 | $35.78 | $35.78 | 524,100 | — | — |
| 2025-07-15 | $35.66 | $35.66 | 743,600 | — | — |
| 2025-07-14 | $36.52 | $36.52 | 672,400 | — | — |
| 2025-07-11 | $35.75 | $35.75 | 654,700 | — | — |
| 2025-07-10 | $32.32 | $32.32 | 303,800 | — | — |
| 2025-07-09 | $32.10 | $32.10 | 362,200 | — | — |
| 2025-07-08 | $31.99 | $31.99 | 425,500 | — | — |
| 2025-07-07 | $31.55 | $31.55 | 673,700 | — | — |
| 2025-07-03 | $32.43 | $32.43 | 277,100 | — | — |
| 2025-07-02 | $32.39 | $32.39 | 439,000 | — | — |
| 2025-07-01 | $32.10 | $32.10 | 605,200 | — | — |
| 2025-06-30 | $31.29 | $31.29 | 658,000 | — | — |
| 2025-06-27 | $31.49 | $31.49 | 1,436,800 | — | — |
| 2025-06-26 | $31.04 | $31.04 | 271,900 | — | — |
| 2025-06-25 | $30.97 | $30.97 | 682,600 | — | — |
| 2025-06-24 | $31.39 | $31.39 | 539,700 | — | — |
| 2025-06-23 | $31.16 | $31.16 | 511,700 | — | — |
| 2025-06-20 | $30.44 | $30.44 | 720,300 | — | — |
| 2025-06-18 | $30.34 | $30.34 | 455,100 | — | — |
| 2025-06-17 | $30.18 | $30.18 | 498,400 | — | — |
| 2025-06-16 | $30.44 | $30.44 | 379,400 | — | — |
| 2025-06-13 | $30.23 | $30.23 | 236,700 | — | — |
| 2025-06-12 | $31.41 | $31.41 | 311,900 | — | — |
| 2025-06-11 | $31.39 | $31.39 | 215,700 | — | — |
| 2025-06-10 | $32.05 | $32.05 | 369,700 | — | — |
| 2025-06-09 | $31.84 | $31.84 | 248,400 | — | — |
| 2025-06-06 | $31.53 | $31.53 | 477,800 | — | — |
| 2025-06-05 | $31.02 | $31.02 | 376,800 | — | — |
| 2025-06-04 | $31.08 | $31.08 | 233,400 | — | — |
| 2025-06-03 | $31.49 | $31.49 | 295,300 | — | — |
| 2025-06-02 | $31.37 | $31.37 | 270,900 | — | — |
| 2025-05-30 | $31.97 | $31.97 | 305,600 | — | — |
| 2025-05-29 | $32.01 | $32.01 | 186,800 | — | — |
| 2025-05-28 | $32.03 | $32.03 | 196,400 | — | — |
| 2025-05-27 | $32.38 | $32.38 | 210,300 | — | — |
| 2025-05-23 | $31.51 | $31.51 | 327,100 | — | — |
| 2025-05-22 | $31.88 | $31.88 | 375,400 | — | — |
| 2025-05-21 | $32.13 | $32.13 | 342,900 | — | — |
| 2025-05-20 | $32.47 | $32.47 | 281,400 | — | — |
| 2025-05-19 | $32.14 | $32.14 | 248,900 | — | — |
| 2025-05-16 | $32.04 | $32.04 | 320,700 | — | — |
| 2025-05-15 | $31.48 | $31.48 | 270,200 | — | — |
| 2025-05-14 | $30.87 | $30.87 | 326,000 | — | — |
| 2025-05-13 | $32.10 | $32.10 | 302,500 | — | — |
| 2025-05-12 | $31.77 | $31.77 | 397,400 | — | — |
| 2025-05-09 | $30.52 | $30.52 | 351,900 | — | — |
| 2025-05-08 | $30.30 | $30.30 | 501,900 | — | — |
| 2025-05-07 | $30.21 | $30.21 | 251,800 | — | — |
| 2025-05-06 | $30.33 | $30.33 | 508,400 | — | — |
| 2025-05-05 | $31.00 | $31.00 | 406,000 | — | — |
| 2025-05-02 | $30.27 | $30.27 | 340,700 | — | — |
| 2025-05-01 | $29.79 | $29.79 | 382,200 | — | — |
| 2025-04-30 | $29.57 | $29.57 | 420,900 | — | — |
| 2025-04-29 | $30.48 | $30.48 | 251,600 | — | — |
| 2025-04-28 | $30.39 | $30.39 | 342,000 | — | — |
| 2025-04-25 | $30.27 | $30.27 | 193,400 | — | — |
| 2025-04-24 | $30.77 | $30.77 | 159,700 | — | — |
| 2025-04-23 | $31.11 | $31.11 | 256,800 | — | — |
| 2025-04-22 | $30.96 | $30.96 | 264,800 | — | — |
| 2025-04-21 | $30.31 | $30.31 | 272,700 | — | — |
| 2025-04-17 | $30.79 | $30.79 | 287,800 | — | — |
| 2025-04-16 | $30.89 | $30.89 | 390,500 | — | — |
| 2025-04-15 | $32.26 | $32.26 | 437,700 | — | — |
| 2025-04-14 | $32.32 | $32.32 | 463,100 | — | — |
| 2025-04-11 | $31.72 | $31.72 | 272,600 | — | — |
| 2025-04-10 | $31.35 | $31.35 | 414,100 | — | — |
| 2025-04-09 | $31.63 | $31.63 | 541,500 | — | — |
| 2025-04-08 | $30.22 | $30.22 | 426,700 | — | — |
| 2025-04-07 | $30.96 | $30.96 | 544,900 | — | — |
| 2025-04-04 | $31.46 | $31.46 | 383,500 | — | — |
| 2025-04-03 | $31.84 | $31.84 | 305,400 | — | — |
| 2025-04-02 | $32.86 | $32.86 | 226,400 | — | — |
| 2025-04-01 | $32.41 | $32.41 | 235,500 | — | — |
| 2025-03-31 | $32.73 | $32.73 | 265,000 | — | — |
| 2025-03-28 | $32.12 | $32.12 | 357,800 | — | — |
| 2025-03-27 | $31.92 | $31.92 | 250,000 | — | — |
| 2025-03-26 | $31.51 | $31.51 | 239,800 | — | — |
| 2025-03-25 | $30.90 | $30.90 | 314,900 | — | — |
| 2025-03-24 | $31.60 | $31.60 | 554,700 | — | — |
| 2025-03-21 | $30.46 | $30.46 | 1,705,100 | — | — |
| 2025-03-20 | $32.42 | $32.42 | 422,200 | — | — |
| 2025-03-19 | $32.36 | $32.36 | 413,300 | — | — |
| 2025-03-18 | $31.77 | $31.77 | 299,900 | — | — |
| 2025-03-17 | $32.52 | $32.52 | 289,300 | — | — |
| 2025-03-14 | $32.34 | $32.34 | 294,100 | — | — |
| 2025-03-13 | $31.93 | $31.93 | 327,300 | — | — |
| 2025-03-12 | $31.95 | $31.95 | 371,500 | — | — |
| 2025-03-11 | $32.53 | $32.53 | 319,200 | — | — |
| 2025-03-10 | $32.52 | $32.52 | 383,500 | — | — |
| 2025-03-07 | $32.67 | $32.67 | 324,800 | — | — |
| 2025-03-06 | $32.46 | $32.46 | 275,600 | — | — |
| 2025-03-05 | $31.66 | $31.66 | 393,200 | — | — |
| 2025-03-04 | $30.99 | $30.99 | 259,200 | — | — |
| 2025-03-03 | $30.95 | $30.95 | 382,900 | — | — |
| 2025-02-28 | $31.48 | $31.48 | 526,600 | — | — |
| 2025-02-27 | $30.72 | $30.72 | 354,600 | — | — |
| 2025-02-26 | $31.44 | $31.44 | 470,200 | — | — |
| 2025-02-25 | $31.32 | $31.32 | 693,800 | — | — |
| 2025-02-24 | $32.48 | $32.48 | 337,600 | — | — |
| 2025-02-21 | $32.05 | $32.05 | 272,800 | — | — |
| 2025-02-20 | $32.02 | $32.02 | 200,000 | — | — |
| 2025-02-19 | $32.34 | $32.34 | 214,900 | — | — |
| 2025-02-18 | $32.84 | $32.84 | 187,600 | — | — |
| 2025-02-14 | $33.25 | $33.25 | 296,100 | — | — |
| 2025-02-13 | $33.51 | $33.51 | 204,300 | — | — |
| 2025-02-12 | $32.90 | $32.90 | 229,000 | — | — |
| 2025-02-11 | $33.63 | $33.63 | 202,800 | — | — |
| 2025-02-10 | $32.85 | $32.85 | 267,200 | — | — |
| 2025-02-07 | $32.86 | $32.86 | 467,800 | — | — |
| 2025-02-06 | $34.19 | $34.19 | 697,600 | — | — |
| 2025-02-05 | $31.69 | $31.69 | 361,900 | — | — |
| 2025-02-04 | $31.36 | $31.36 | 278,400 | — | — |
| 2025-02-03 | $31.08 | $31.08 | 213,300 | — | — |
| 2025-01-31 | $31.19 | $31.19 | 222,000 | — | — |
| 2025-01-30 | $31.44 | $31.44 | 128,300 | — | — |
| 2025-01-29 | $31.28 | $31.28 | 170,900 | — | — |
| 2025-01-28 | $31.25 | $31.25 | 180,000 | — | — |
| 2025-01-27 | $31.41 | $31.41 | 217,800 | — | — |
| 2025-01-24 | $30.96 | $30.96 | 144,200 | — | — |
| 2025-01-23 | $31.21 | $31.21 | 178,500 | — | — |
| 2025-01-22 | $30.74 | $30.74 | 230,900 | — | — |
| 2025-01-21 | $31.43 | $31.43 | 209,700 | — | — |
| 2025-01-17 | $30.69 | $30.69 | 160,200 | — | — |
| 2025-01-16 | $30.82 | $30.82 | 213,000 | — | — |
| 2025-01-15 | $30.49 | $30.49 | 206,100 | — | — |
| 2025-01-14 | $30.42 | $30.42 | 375,200 | — | — |
| 2025-01-13 | $30.80 | $30.80 | 315,700 | — | — |
| 2025-01-10 | $29.86 | $29.86 | 266,500 | — | — |
| 2025-01-08 | $30.63 | $30.63 | 337,200 | — | — |
| 2025-01-07 | $30.45 | $30.45 | 463,000 | — | — |
| 2025-01-06 | $31.97 | $31.97 | 199,200 | — | — |
| 2025-01-03 | $32.51 | $32.51 | 207,500 | — | — |
| 2025-01-02 | $32.49 | $32.49 | 196,700 | — | — |