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
- 2001-06-21 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 | $29.52 | $72.25 | 97,400 | — | — |
| 2025-12-30 | $29.48 | $72.15 | 134,000 | — | — |
| 2025-12-29 | $29.87 | $73.11 | 79,000 | — | — |
| 2025-12-26 | $30.12 | $73.72 | 50,700 | — | — |
| 2025-12-24 | $30.49 | $74.63 | 49,900 | — | — |
| 2025-12-23 | $30.64 | $74.99 | 59,500 | — | — |
| 2025-12-22 | $30.83 | $75.46 | 127,100 | — | — |
| 2025-12-19 | $30.47 | $74.58 | 131,900 | — | — |
| 2025-12-18 | $32.24 | $78.91 | 258,900 | — | — |
| 2025-12-17 | $31.85 | $77.95 | 154,400 | — | — |
| 2025-12-16 | $31.94 | $78.18 | 221,000 | — | — |
| 2025-12-15 | $31.86 | $77.98 | 223,700 | — | — |
| 2025-12-12 | $31.90 | $77.37 | 129,000 | — | — |
| 2025-12-11 | $31.96 | $77.51 | 144,200 | — | — |
| 2025-12-10 | $31.89 | $77.34 | 482,100 | — | — |
| 2025-12-09 | $31.50 | $76.40 | 230,400 | — | — |
| 2025-12-08 | $31.30 | $75.91 | 122,000 | — | — |
| 2025-12-05 | $31.25 | $75.79 | 88,400 | — | — |
| 2025-12-04 | $31.63 | $76.71 | 247,700 | — | — |
| 2025-12-03 | $31.70 | $76.88 | 156,400 | — | — |
| 2025-12-02 | $30.47 | $73.90 | 107,100 | — | — |
| 2025-12-01 | $30.48 | $73.92 | 170,300 | — | — |
| 2025-11-28 | $30.44 | $73.83 | 56,200 | — | — |
| 2025-11-26 | $30.60 | $74.21 | 104,500 | — | — |
| 2025-11-25 | $30.74 | $74.55 | 343,800 | — | — |
| 2025-11-24 | $29.76 | $72.18 | 94,000 | — | — |
| 2025-11-21 | $29.98 | $72.71 | 264,900 | — | — |
| 2025-11-20 | $28.65 | $69.49 | 89,200 | — | — |
| 2025-11-19 | $28.79 | $69.82 | 128,600 | — | — |
| 2025-11-18 | $28.64 | $69.46 | 98,100 | — | — |
| 2025-11-17 | $28.60 | $69.36 | 102,000 | — | — |
| 2025-11-14 | $29.78 | $72.23 | 217,600 | — | — |
| 2025-11-13 | $29.78 | $72.23 | 381,800 | — | — |
| 2025-11-12 | $29.44 | $71.40 | 311,900 | — | — |
| 2025-11-11 | $29.29 | $71.04 | 54,300 | — | — |
| 2025-11-10 | $29.33 | $71.13 | 114,300 | — | — |
| 2025-11-07 | $29.37 | $71.23 | 90,300 | — | — |
| 2025-11-06 | $29.41 | $71.33 | 170,300 | — | — |
| 2025-11-05 | $29.71 | $72.06 | 191,400 | — | — |
| 2025-11-04 | $28.87 | $70.02 | 128,200 | — | — |
| 2025-11-03 | $28.89 | $70.07 | 225,400 | — | — |
| 2025-10-31 | $28.64 | $69.46 | 74,100 | — | — |
| 2025-10-30 | $28.83 | $69.92 | 98,700 | — | — |
| 2025-10-29 | $29.01 | $70.36 | 142,900 | — | — |
| 2025-10-28 | $30.09 | $72.98 | 90,500 | — | — |
| 2025-10-27 | $30.39 | $73.71 | 114,200 | — | — |
| 2025-10-24 | $30.59 | $74.19 | 123,100 | — | — |
| 2025-10-23 | $27.43 | $66.53 | 89,300 | — | — |
| 2025-10-22 | $27.70 | $67.18 | 86,700 | — | — |
| 2025-10-21 | $27.56 | $66.84 | 68,300 | — | — |
| 2025-10-20 | $27.43 | $66.53 | 211,300 | — | — |
| 2025-10-17 | $26.36 | $63.93 | 97,900 | — | — |
| 2025-10-16 | $26.29 | $63.76 | 86,700 | — | — |
| 2025-10-15 | $27.80 | $67.42 | 79,600 | — | — |
| 2025-10-14 | $28.15 | $68.27 | 132,300 | — | — |
| 2025-10-13 | $27.23 | $66.04 | 48,400 | — | — |
| 2025-10-10 | $27.03 | $65.56 | 67,600 | — | — |
| 2025-10-09 | $27.95 | $67.79 | 70,800 | — | — |
| 2025-10-08 | $28.11 | $68.18 | 60,800 | — | — |
| 2025-10-07 | $28.49 | $69.10 | 127,800 | — | — |
| 2025-10-06 | $28.61 | $69.39 | 138,200 | — | — |
| 2025-10-03 | $28.42 | $68.93 | 189,900 | — | — |
| 2025-10-02 | $28.10 | $68.15 | 78,100 | — | — |
| 2025-10-01 | $28.43 | $68.95 | 121,500 | — | — |
| 2025-09-30 | $28.96 | $70.24 | 104,800 | — | — |
| 2025-09-29 | $29.16 | $70.72 | 67,800 | — | — |
| 2025-09-26 | $29.35 | $71.18 | 41,100 | — | — |
| 2025-09-25 | $29.44 | $71.40 | 48,100 | — | — |
| 2025-09-24 | $29.43 | $71.38 | 52,700 | — | — |
| 2025-09-23 | $29.52 | $71.60 | 53,100 | — | — |
| 2025-09-22 | $29.65 | $71.91 | 64,800 | — | — |
| 2025-09-19 | $29.99 | $72.73 | 159,600 | — | — |
| 2025-09-18 | $30.34 | $73.58 | 122,500 | — | — |
| 2025-09-17 | $29.88 | $72.47 | 108,200 | — | — |
| 2025-09-16 | $29.69 | $72.01 | 49,200 | — | — |
| 2025-09-15 | $30.01 | $72.78 | 41,300 | — | — |
| 2025-09-12 | $30.31 | $72.83 | 29,500 | — | — |
| 2025-09-11 | $30.45 | $73.17 | 64,100 | — | — |
| 2025-09-10 | $30.38 | $73.00 | 53,700 | — | — |
| 2025-09-09 | $30.50 | $73.29 | 45,300 | — | — |
| 2025-09-08 | $30.71 | $73.79 | 107,000 | — | — |
| 2025-09-05 | $30.75 | $73.89 | 52,600 | — | — |
| 2025-09-04 | $30.85 | $74.13 | 51,900 | — | — |
| 2025-09-03 | $30.58 | $73.48 | 47,500 | — | — |
| 2025-09-02 | $30.63 | $73.60 | 42,400 | — | — |
| 2025-08-29 | $30.86 | $74.15 | 43,400 | — | — |
| 2025-08-28 | $30.86 | $74.15 | 52,700 | — | — |
| 2025-08-27 | $31.17 | $74.90 | 94,900 | — | — |
| 2025-08-26 | $31.02 | $74.54 | 104,800 | — | — |
| 2025-08-25 | $30.53 | $73.36 | 50,500 | — | — |
| 2025-08-22 | $30.91 | $74.27 | 138,900 | — | — |
| 2025-08-21 | $29.75 | $71.49 | 45,100 | — | — |
| 2025-08-20 | $29.90 | $71.85 | 51,900 | — | — |
| 2025-08-19 | $29.89 | $71.82 | 39,600 | — | — |
| 2025-08-18 | $29.81 | $71.63 | 37,200 | — | — |
| 2025-08-15 | $29.98 | $72.04 | 94,900 | — | — |
| 2025-08-14 | $30.38 | $73.00 | 37,900 | — | — |
| 2025-08-13 | $30.50 | $73.29 | 86,400 | — | — |
| 2025-08-12 | $30.09 | $72.30 | 107,500 | — | — |
| 2025-08-11 | $28.96 | $69.59 | 42,600 | — | — |
| 2025-08-08 | $28.83 | $69.28 | 31,300 | — | — |
| 2025-08-07 | $28.46 | $68.39 | 34,200 | — | — |
| 2025-08-06 | $28.79 | $69.18 | 37,300 | — | — |
| 2025-08-05 | $28.64 | $68.82 | 56,800 | — | — |
| 2025-08-04 | $28.86 | $69.35 | 67,500 | — | — |
| 2025-08-01 | $28.71 | $68.99 | 69,200 | — | — |
| 2025-07-31 | $29.40 | $70.65 | 65,900 | — | — |
| 2025-07-30 | $29.59 | $71.10 | 72,200 | — | — |
| 2025-07-29 | $29.93 | $71.92 | 46,200 | — | — |
| 2025-07-28 | $30.22 | $72.62 | 70,900 | — | — |
| 2025-07-25 | $30.36 | $72.95 | 81,700 | — | — |
| 2025-07-24 | $29.03 | $69.76 | 78,300 | — | — |
| 2025-07-23 | $29.65 | $71.25 | 109,000 | — | — |
| 2025-07-22 | $29.48 | $70.84 | 76,500 | — | — |
| 2025-07-21 | $29.35 | $70.53 | 79,200 | — | — |
| 2025-07-18 | $29.21 | $70.19 | 64,900 | — | — |
| 2025-07-17 | $29.26 | $70.31 | 69,100 | — | — |
| 2025-07-16 | $28.96 | $69.59 | 99,700 | — | — |
| 2025-07-15 | $28.76 | $69.11 | 73,200 | — | — |
| 2025-07-14 | $29.90 | $71.85 | 79,200 | — | — |
| 2025-07-11 | $29.61 | $71.15 | 76,800 | — | — |
| 2025-07-10 | $30.15 | $72.45 | 63,100 | — | — |
| 2025-07-09 | $30.00 | $72.09 | 75,700 | — | — |
| 2025-07-08 | $30.01 | $72.11 | 76,200 | — | — |
| 2025-07-07 | $29.96 | $71.99 | 97,900 | — | — |
| 2025-07-03 | $30.21 | $72.59 | 67,900 | — | — |
| 2025-07-02 | $29.92 | $71.89 | 166,400 | — | — |
| 2025-07-01 | $29.61 | $71.15 | 88,700 | — | — |
| 2025-06-30 | $28.70 | $68.96 | 112,400 | — | — |
| 2025-06-27 | $29.07 | $69.85 | 1,207,400 | — | — |
| 2025-06-26 | $29.17 | $70.09 | 73,100 | — | — |
| 2025-06-25 | $28.83 | $69.28 | 72,400 | — | — |
| 2025-06-24 | $29.13 | $70.00 | 129,100 | — | — |
| 2025-06-23 | $28.50 | $68.48 | 206,200 | — | — |
| 2025-06-20 | $27.89 | $67.02 | 538,400 | — | — |
| 2025-06-18 | $27.81 | $66.82 | 147,800 | — | — |
| 2025-06-17 | $27.50 | $66.08 | 109,700 | — | — |
| 2025-06-16 | $27.95 | $67.16 | 93,900 | — | — |
| 2025-06-13 | $28.20 | $67.76 | 100,400 | — | — |
| 2025-06-12 | $29.51 | $70.24 | 76,200 | — | — |
| 2025-06-11 | $29.94 | $71.26 | 77,400 | — | — |
| 2025-06-10 | $29.95 | $71.28 | 82,500 | — | — |
| 2025-06-09 | $29.95 | $71.28 | 132,500 | — | — |
| 2025-06-06 | $29.31 | $69.76 | 121,700 | — | — |
| 2025-06-05 | $28.49 | $67.81 | 73,100 | — | — |
| 2025-06-04 | $28.71 | $68.33 | 42,200 | — | — |
| 2025-06-03 | $29.34 | $69.83 | 37,400 | — | — |
| 2025-06-02 | $29.11 | $69.28 | 53,400 | — | — |
| 2025-05-30 | $29.58 | $70.40 | 52,100 | — | — |
| 2025-05-29 | $29.54 | $70.31 | 45,600 | — | — |
| 2025-05-28 | $29.52 | $70.26 | 53,300 | — | — |
| 2025-05-27 | $29.99 | $71.38 | 55,000 | — | — |
| 2025-05-23 | $29.37 | $69.90 | 78,400 | — | — |
| 2025-05-22 | $29.61 | $70.47 | 48,600 | — | — |
| 2025-05-21 | $29.74 | $70.78 | 57,300 | — | — |
| 2025-05-20 | $30.49 | $72.57 | 60,100 | — | — |
| 2025-05-19 | $30.51 | $72.62 | 135,400 | — | — |
| 2025-05-16 | $30.38 | $72.31 | 131,500 | — | — |
| 2025-05-15 | $30.15 | $71.76 | 61,400 | — | — |
| 2025-05-14 | $30.04 | $71.50 | 50,300 | — | — |
| 2025-05-13 | $30.25 | $72.00 | 60,500 | — | — |
| 2025-05-12 | $30.08 | $71.59 | 61,300 | — | — |
| 2025-05-09 | $29.01 | $69.05 | 42,200 | — | — |
| 2025-05-08 | $29.09 | $69.24 | 55,600 | — | — |
| 2025-05-07 | $28.39 | $67.57 | 80,300 | — | — |
| 2025-05-06 | $28.47 | $67.76 | 41,200 | — | — |
| 2025-05-05 | $28.72 | $68.36 | 72,700 | — | — |
| 2025-05-02 | $29.05 | $69.14 | 73,000 | — | — |
| 2025-05-01 | $28.76 | $68.45 | 67,400 | — | — |
| 2025-04-30 | $28.43 | $67.67 | 76,700 | — | — |
| 2025-04-29 | $28.14 | $66.98 | 55,700 | — | — |
| 2025-04-28 | $27.64 | $65.79 | 55,700 | — | — |
| 2025-04-25 | $27.49 | $65.43 | 44,800 | — | — |
| 2025-04-24 | $27.55 | $65.57 | 36,500 | — | — |
| 2025-04-23 | $27.44 | $65.31 | 46,200 | — | — |
| 2025-04-22 | $27.03 | $64.33 | 109,200 | — | — |
| 2025-04-21 | $26.25 | $62.48 | 74,300 | — | — |
| 2025-04-17 | $26.39 | $62.81 | 59,700 | — | — |
| 2025-04-16 | $26.00 | $61.88 | 47,100 | — | — |
| 2025-04-15 | $26.15 | $62.24 | 47,600 | — | — |
| 2025-04-14 | $25.36 | $60.36 | 41,900 | — | — |
| 2025-04-11 | $25.18 | $59.93 | 43,700 | — | — |
| 2025-04-10 | $25.50 | $60.69 | 44,000 | — | — |
| 2025-04-09 | $26.55 | $63.19 | 133,500 | — | — |
| 2025-04-08 | $25.65 | $61.05 | 107,500 | — | — |
| 2025-04-07 | $26.17 | $62.29 | 77,000 | — | — |
| 2025-04-04 | $26.12 | $62.17 | 75,000 | — | — |
| 2025-04-03 | $26.09 | $62.10 | 47,900 | — | — |
| 2025-04-02 | $28.40 | $67.59 | 30,900 | — | — |
| 2025-04-01 | $28.38 | $67.55 | 65,700 | — | — |
| 2025-03-31 | $28.77 | $68.48 | 113,800 | — | — |
| 2025-03-28 | $28.76 | $68.45 | 145,200 | — | — |
| 2025-03-27 | $29.21 | $69.52 | 46,400 | — | — |
| 2025-03-26 | $29.28 | $69.69 | 23,800 | — | — |
| 2025-03-25 | $29.38 | $69.93 | 39,700 | — | — |
| 2025-03-24 | $29.64 | $70.55 | 45,400 | — | — |
| 2025-03-21 | $28.51 | $67.86 | 87,000 | — | — |
| 2025-03-20 | $28.95 | $68.90 | 36,700 | — | — |
| 2025-03-19 | $28.87 | $68.71 | 39,100 | — | — |
| 2025-03-18 | $28.72 | $68.36 | 43,300 | — | — |
| 2025-03-17 | $28.69 | $68.29 | 45,800 | — | — |
| 2025-03-14 | $28.59 | $68.05 | 45,100 | — | — |
| 2025-03-13 | $28.52 | $67.21 | 54,800 | — | — |
| 2025-03-12 | $29.11 | $68.60 | 35,500 | — | — |
| 2025-03-11 | $29.07 | $68.51 | 55,100 | — | — |
| 2025-03-10 | $29.35 | $69.17 | 62,700 | — | — |
| 2025-03-07 | $30.61 | $72.14 | 59,900 | — | — |
| 2025-03-06 | $30.68 | $72.30 | 52,700 | — | — |
| 2025-03-05 | $30.91 | $72.85 | 49,800 | — | — |
| 2025-03-04 | $31.36 | $73.91 | 100,400 | — | — |
| 2025-03-03 | $31.75 | $74.83 | 83,200 | — | — |
| 2025-02-28 | $31.79 | $74.92 | 44,100 | — | — |
| 2025-02-27 | $31.67 | $74.64 | 21,500 | — | — |
| 2025-02-26 | $31.82 | $74.99 | 39,900 | — | — |
| 2025-02-25 | $31.82 | $74.99 | 31,900 | — | — |
| 2025-02-24 | $31.80 | $74.94 | 24,900 | — | — |
| 2025-02-21 | $31.91 | $75.20 | 37,200 | — | — |
| 2025-02-20 | $32.23 | $75.96 | 33,700 | — | — |
| 2025-02-19 | $32.55 | $76.71 | 46,300 | — | — |
| 2025-02-18 | $32.63 | $76.90 | 60,700 | — | — |
| 2025-02-14 | $32.53 | $76.66 | 57,800 | — | — |
| 2025-02-13 | $32.76 | $77.21 | 93,500 | — | — |
| 2025-02-12 | $32.93 | $77.61 | 25,900 | — | — |
| 2025-02-11 | $33.28 | $78.43 | 30,600 | — | — |
| 2025-02-10 | $33.11 | $78.03 | 9,900 | — | — |
| 2025-02-07 | $33.25 | $78.36 | 19,700 | — | — |
| 2025-02-06 | $33.54 | $79.04 | 26,800 | — | — |
| 2025-02-05 | $33.30 | $78.48 | 25,500 | — | — |
| 2025-02-04 | $33.11 | $78.03 | 13,900 | — | — |
| 2025-02-03 | $33.10 | $78.01 | 17,700 | — | — |
| 2025-01-31 | $33.51 | $78.97 | 27,200 | — | — |
| 2025-01-30 | $33.86 | $79.80 | 11,700 | — | — |
| 2025-01-29 | $33.70 | $79.42 | 21,400 | — | — |
| 2025-01-28 | $33.80 | $79.66 | 14,600 | — | — |
| 2025-01-27 | $34.13 | $80.44 | 24,500 | — | — |
| 2025-01-24 | $34.30 | $80.84 | 26,200 | — | — |
| 2025-01-23 | $34.56 | $81.45 | 17,700 | — | — |
| 2025-01-22 | $34.44 | $81.17 | 15,900 | — | — |
| 2025-01-21 | $35.15 | $82.84 | 15,400 | — | — |
| 2025-01-17 | $34.69 | $81.76 | 18,000 | — | — |
| 2025-01-16 | $34.56 | $81.45 | 22,800 | — | — |
| 2025-01-15 | $34.83 | $82.09 | 18,500 | — | — |
| 2025-01-14 | $33.98 | $80.08 | 26,100 | — | — |
| 2025-01-13 | $33.02 | $77.82 | 17,800 | — | — |
| 2025-01-10 | $32.76 | $77.21 | 29,500 | — | — |
| 2025-01-08 | $33.84 | $79.75 | 42,800 | — | — |
| 2025-01-07 | $33.76 | $79.56 | 26,800 | — | — |
| 2025-01-06 | $34.41 | $81.10 | 37,200 | — | — |
| 2025-01-03 | $35.10 | $82.72 | 24,500 | — | — |
| 2025-01-02 | $34.64 | $81.64 | 35,100 | — | — |