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
- 1999-01-12 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 | $30.09 | $73.36 | 142,100 | — | — |
| 2025-12-30 | $30.42 | $74.16 | 289,500 | — | — |
| 2025-12-29 | $31.09 | $75.80 | 210,200 | — | — |
| 2025-12-26 | $31.21 | $76.09 | 99,700 | — | — |
| 2025-12-24 | $31.21 | $76.09 | 88,200 | — | — |
| 2025-12-23 | $31.25 | $76.19 | 121,000 | — | — |
| 2025-12-22 | $31.48 | $76.75 | 216,900 | — | — |
| 2025-12-19 | $31.74 | $77.38 | 497,900 | — | — |
| 2025-12-18 | $31.98 | $77.97 | 324,600 | — | — |
| 2025-12-17 | $31.84 | $77.63 | 283,000 | — | — |
| 2025-12-16 | $31.56 | $76.94 | 406,200 | — | — |
| 2025-12-15 | $31.50 | $76.80 | 447,600 | — | — |
| 2025-12-12 | $31.27 | $76.24 | 246,100 | — | — |
| 2025-12-11 | $31.24 | $76.16 | 302,000 | — | — |
| 2025-12-10 | $30.85 | $75.21 | 448,800 | — | — |
| 2025-12-09 | $29.83 | $72.73 | 271,100 | — | — |
| 2025-12-08 | $29.74 | $72.51 | 322,500 | — | — |
| 2025-12-05 | $29.66 | $72.31 | 221,600 | — | — |
| 2025-12-04 | $29.89 | $72.87 | 183,900 | — | — |
| 2025-12-03 | $29.74 | $72.51 | 243,700 | — | — |
| 2025-12-02 | $29.09 | $70.92 | 290,900 | — | — |
| 2025-12-01 | $28.86 | $70.36 | 186,600 | — | — |
| 2025-11-28 | $28.35 | $69.12 | 145,400 | — | — |
| 2025-11-26 | $28.59 | $69.70 | 455,700 | — | — |
| 2025-11-25 | $28.59 | $69.70 | 303,800 | — | — |
| 2025-11-24 | $27.46 | $66.95 | 199,700 | — | — |
| 2025-11-21 | $27.24 | $66.41 | 235,600 | — | — |
| 2025-11-20 | $26.08 | $63.58 | 116,400 | — | — |
| 2025-11-19 | $26.36 | $64.27 | 161,400 | — | — |
| 2025-11-18 | $26.39 | $64.34 | 243,000 | — | — |
| 2025-11-17 | $25.78 | $62.85 | 434,100 | — | — |
| 2025-11-14 | $27.15 | $66.19 | 323,900 | — | — |
| 2025-11-13 | $26.85 | $65.46 | 229,500 | — | — |
| 2025-11-12 | $27.20 | $66.31 | 366,000 | — | — |
| 2025-11-11 | $26.39 | $64.34 | 513,500 | — | — |
| 2025-11-10 | $26.57 | $64.78 | 310,000 | — | — |
| 2025-11-07 | $26.97 | $65.75 | 194,500 | — | — |
| 2025-11-06 | $26.39 | $64.34 | 247,900 | — | — |
| 2025-11-05 | $26.62 | $64.90 | 229,500 | — | — |
| 2025-11-04 | $26.22 | $63.92 | 323,100 | — | — |
| 2025-11-03 | $26.44 | $64.46 | 277,400 | — | — |
| 2025-10-31 | $26.25 | $64.00 | 207,700 | — | — |
| 2025-10-30 | $26.34 | $64.22 | 254,800 | — | — |
| 2025-10-29 | $26.17 | $63.80 | 269,900 | — | — |
| 2025-10-28 | $27.10 | $66.07 | 199,700 | — | — |
| 2025-10-27 | $27.31 | $66.58 | 226,100 | — | — |
| 2025-10-24 | $27.84 | $67.87 | 233,100 | — | — |
| 2025-10-23 | $27.43 | $66.87 | 480,500 | — | — |
| 2025-10-22 | $29.66 | $72.31 | 276,000 | — | — |
| 2025-10-21 | $28.90 | $70.46 | 142,000 | — | — |
| 2025-10-20 | $28.85 | $70.34 | 170,000 | — | — |
| 2025-10-17 | $27.82 | $67.82 | 190,800 | — | — |
| 2025-10-16 | $27.88 | $67.36 | 385,500 | — | — |
| 2025-10-15 | $29.87 | $72.17 | 139,500 | — | — |
| 2025-10-14 | $30.33 | $73.28 | 168,000 | — | — |
| 2025-10-13 | $29.27 | $70.72 | 109,400 | — | — |
| 2025-10-10 | $29.00 | $70.07 | 203,900 | — | — |
| 2025-10-09 | $29.97 | $72.41 | 90,800 | — | — |
| 2025-10-08 | $30.35 | $73.33 | 144,700 | — | — |
| 2025-10-07 | $30.43 | $73.52 | 139,400 | — | — |
| 2025-10-06 | $30.64 | $74.03 | 194,800 | — | — |
| 2025-10-03 | $30.26 | $73.11 | 263,700 | — | — |
| 2025-10-02 | $29.79 | $71.98 | 126,800 | — | — |
| 2025-10-01 | $29.86 | $72.15 | 184,700 | — | — |
| 2025-09-30 | $29.83 | $72.07 | 153,500 | — | — |
| 2025-09-29 | $29.86 | $72.15 | 173,800 | — | — |
| 2025-09-26 | $30.41 | $73.47 | 141,400 | — | — |
| 2025-09-25 | $30.18 | $72.92 | 129,600 | — | — |
| 2025-09-24 | $30.36 | $73.35 | 135,200 | — | — |
| 2025-09-23 | $30.52 | $73.74 | 184,600 | — | — |
| 2025-09-22 | $30.94 | $74.75 | 293,600 | — | — |
| 2025-09-19 | $30.92 | $74.71 | 626,300 | — | — |
| 2025-09-18 | $31.78 | $76.78 | 191,300 | — | — |
| 2025-09-17 | $30.68 | $74.13 | 179,000 | — | — |
| 2025-09-16 | $30.42 | $73.50 | 194,300 | — | — |
| 2025-09-15 | $30.81 | $74.44 | 193,200 | — | — |
| 2025-09-12 | $30.81 | $74.44 | 134,400 | — | — |
| 2025-09-11 | $30.98 | $74.85 | 166,600 | — | — |
| 2025-09-10 | $30.56 | $73.84 | 153,200 | — | — |
| 2025-09-09 | $30.39 | $73.43 | 199,700 | — | — |
| 2025-09-08 | $31.00 | $74.90 | 207,400 | — | — |
| 2025-09-05 | $30.63 | $74.01 | 165,600 | — | — |
| 2025-09-04 | $30.99 | $74.88 | 137,200 | — | — |
| 2025-09-03 | $30.37 | $73.38 | 121,600 | — | — |
| 2025-09-02 | $30.55 | $73.81 | 172,000 | — | — |
| 2025-08-29 | $30.76 | $74.32 | 113,100 | — | — |
| 2025-08-28 | $30.75 | $74.30 | 174,100 | — | — |
| 2025-08-27 | $30.60 | $73.93 | 127,700 | — | — |
| 2025-08-26 | $30.68 | $74.13 | 172,400 | — | — |
| 2025-08-25 | $30.09 | $72.70 | 173,800 | — | — |
| 2025-08-22 | $30.11 | $72.75 | 355,800 | — | — |
| 2025-08-21 | $28.37 | $68.55 | 125,600 | — | — |
| 2025-08-20 | $28.61 | $69.13 | 130,500 | — | — |
| 2025-08-19 | $28.56 | $69.00 | 162,100 | — | — |
| 2025-08-18 | $28.67 | $69.27 | 133,200 | — | — |
| 2025-08-15 | $28.64 | $69.20 | 157,700 | — | — |
| 2025-08-14 | $29.47 | $71.20 | 304,700 | — | — |
| 2025-08-13 | $29.70 | $71.76 | 362,000 | — | — |
| 2025-08-12 | $29.01 | $70.09 | 246,800 | — | — |
| 2025-08-11 | $27.59 | $66.66 | 153,700 | — | — |
| 2025-08-08 | $27.46 | $66.35 | 154,500 | — | — |
| 2025-08-07 | $27.21 | $65.74 | 133,900 | — | — |
| 2025-08-06 | $27.51 | $66.47 | 163,800 | — | — |
| 2025-08-05 | $27.63 | $66.76 | 248,400 | — | — |
| 2025-08-04 | $27.42 | $66.25 | 144,700 | — | — |
| 2025-08-01 | $27.13 | $65.55 | 256,500 | — | — |
| 2025-07-31 | $27.71 | $66.95 | 201,400 | — | — |
| 2025-07-30 | $27.98 | $67.60 | 192,700 | — | — |
| 2025-07-29 | $28.65 | $69.22 | 253,700 | — | — |
| 2025-07-28 | $29.15 | $70.43 | 412,800 | — | — |
| 2025-07-25 | $28.34 | $68.47 | 228,600 | — | — |
| 2025-07-24 | $28.29 | $68.35 | 549,200 | — | — |
| 2025-07-23 | $28.53 | $68.93 | 351,800 | — | — |
| 2025-07-22 | $28.37 | $68.55 | 289,000 | — | — |
| 2025-07-21 | $28.62 | $69.15 | 155,000 | — | — |
| 2025-07-18 | $28.80 | $69.58 | 248,700 | — | — |
| 2025-07-17 | $28.85 | $69.71 | 327,700 | — | — |
| 2025-07-16 | $28.61 | $68.52 | 246,300 | — | — |
| 2025-07-15 | $28.00 | $67.06 | 427,200 | — | — |
| 2025-07-14 | $29.00 | $69.46 | 179,100 | — | — |
| 2025-07-11 | $28.69 | $68.71 | 320,300 | — | — |
| 2025-07-10 | $29.07 | $69.62 | 226,900 | — | — |
| 2025-07-09 | $28.79 | $68.95 | 250,100 | — | — |
| 2025-07-08 | $28.67 | $68.66 | 295,600 | — | — |
| 2025-07-07 | $28.26 | $67.68 | 332,400 | — | — |
| 2025-07-03 | $28.65 | $68.62 | 158,700 | — | — |
| 2025-07-02 | $28.32 | $67.83 | 220,100 | — | — |
| 2025-07-01 | $27.72 | $66.39 | 210,000 | — | — |
| 2025-06-30 | $26.94 | $64.52 | 307,200 | — | — |
| 2025-06-27 | $27.29 | $65.36 | 707,500 | — | — |
| 2025-06-26 | $26.82 | $64.23 | 466,700 | — | — |
| 2025-06-25 | $25.81 | $61.82 | 386,700 | — | — |
| 2025-06-24 | $27.15 | $65.02 | 552,300 | — | — |
| 2025-06-23 | $27.13 | $64.98 | 213,300 | — | — |
| 2025-06-20 | $26.31 | $63.01 | 430,300 | — | — |
| 2025-06-18 | $26.11 | $62.53 | 172,500 | — | — |
| 2025-06-17 | $25.85 | $61.91 | 200,700 | — | — |
| 2025-06-16 | $26.15 | $62.63 | 214,300 | — | — |
| 2025-06-13 | $26.22 | $62.80 | 174,400 | — | — |
| 2025-06-12 | $27.33 | $65.46 | 177,300 | — | — |
| 2025-06-11 | $27.40 | $65.62 | 163,500 | — | — |
| 2025-06-10 | $27.60 | $66.10 | 196,100 | — | — |
| 2025-06-09 | $27.19 | $65.12 | 331,800 | — | — |
| 2025-06-06 | $26.95 | $64.55 | 267,900 | — | — |
| 2025-06-05 | $25.82 | $61.84 | 195,900 | — | — |
| 2025-06-04 | $25.77 | $61.72 | 287,700 | — | — |
| 2025-06-03 | $26.07 | $62.44 | 261,700 | — | — |
| 2025-06-02 | $25.43 | $60.91 | 216,300 | — | — |
| 2025-05-30 | $25.66 | $61.46 | 159,900 | — | — |
| 2025-05-29 | $25.74 | $61.65 | 147,100 | — | — |
| 2025-05-28 | $25.59 | $61.29 | 226,000 | — | — |
| 2025-05-27 | $25.86 | $61.93 | 168,400 | — | — |
| 2025-05-23 | $25.29 | $60.57 | 157,400 | — | — |
| 2025-05-22 | $25.23 | $60.43 | 186,900 | — | — |
| 2025-05-21 | $25.63 | $61.38 | 143,600 | — | — |
| 2025-05-20 | $26.74 | $64.04 | 131,400 | — | — |
| 2025-05-19 | $26.77 | $64.11 | 167,400 | — | — |
| 2025-05-16 | $27.22 | $65.19 | 245,500 | — | — |
| 2025-05-15 | $27.30 | $65.38 | 151,900 | — | — |
| 2025-05-14 | $27.24 | $65.24 | 155,500 | — | — |
| 2025-05-13 | $27.51 | $65.89 | 212,900 | — | — |
| 2025-05-12 | $27.37 | $65.55 | 383,000 | — | — |
| 2025-05-09 | $26.58 | $63.66 | 236,000 | — | — |
| 2025-05-08 | $26.57 | $63.64 | 271,100 | — | — |
| 2025-05-07 | $26.11 | $62.53 | 166,800 | — | — |
| 2025-05-06 | $26.20 | $62.75 | 155,100 | — | — |
| 2025-05-05 | $26.48 | $63.42 | 143,600 | — | — |
| 2025-05-02 | $26.65 | $63.83 | 185,000 | — | — |
| 2025-05-01 | $25.87 | $61.96 | 202,400 | — | — |
| 2025-04-30 | $25.69 | $61.53 | 237,700 | — | — |
| 2025-04-29 | $26.08 | $62.46 | 172,900 | — | — |
| 2025-04-28 | $25.62 | $61.36 | 314,700 | — | — |
| 2025-04-25 | $25.62 | $61.36 | 243,800 | — | — |
| 2025-04-24 | $26.02 | $62.32 | 506,600 | — | — |
| 2025-04-23 | $25.81 | $61.82 | 453,600 | — | — |
| 2025-04-22 | $25.82 | $61.84 | 362,000 | — | — |
| 2025-04-21 | $25.12 | $60.16 | 238,700 | — | — |
| 2025-04-17 | $25.21 | $60.38 | 255,400 | — | — |
| 2025-04-16 | $25.37 | $60.16 | 243,700 | — | — |
| 2025-04-15 | $25.18 | $59.71 | 369,600 | — | — |
| 2025-04-14 | $24.49 | $58.08 | 307,700 | — | — |
| 2025-04-11 | $24.07 | $57.08 | 385,000 | — | — |
| 2025-04-10 | $24.17 | $57.32 | 471,800 | — | — |
| 2025-04-09 | $25.63 | $60.78 | 1,120,900 | — | — |
| 2025-04-08 | $24.63 | $58.41 | 385,500 | — | — |
| 2025-04-07 | $25.07 | $59.45 | 449,400 | — | — |
| 2025-04-04 | $25.17 | $59.69 | 403,700 | — | — |
| 2025-04-03 | $25.80 | $61.18 | 327,800 | — | — |
| 2025-04-02 | $28.64 | $67.92 | 225,500 | — | — |
| 2025-04-01 | $27.99 | $66.38 | 258,300 | — | — |
| 2025-03-31 | $27.88 | $66.11 | 181,000 | — | — |
| 2025-03-28 | $27.65 | $65.57 | 185,900 | — | — |
| 2025-03-27 | $28.23 | $66.94 | 169,200 | — | — |
| 2025-03-26 | $28.19 | $66.85 | 180,900 | — | — |
| 2025-03-25 | $28.26 | $67.02 | 246,600 | — | — |
| 2025-03-24 | $28.66 | $67.96 | 333,200 | — | — |
| 2025-03-21 | $27.93 | $66.23 | 1,203,500 | — | — |
| 2025-03-20 | $28.24 | $66.97 | 160,600 | — | — |
| 2025-03-19 | $28.37 | $67.28 | 358,600 | — | — |
| 2025-03-18 | $28.21 | $66.90 | 191,300 | — | — |
| 2025-03-17 | $28.34 | $67.21 | 314,400 | — | — |
| 2025-03-14 | $28.00 | $66.40 | 190,400 | — | — |
| 2025-03-13 | $27.34 | $64.83 | 238,300 | — | — |
| 2025-03-12 | $27.55 | $65.33 | 231,700 | — | — |
| 2025-03-11 | $27.07 | $64.19 | 262,100 | — | — |
| 2025-03-10 | $27.05 | $64.15 | 340,500 | — | — |
| 2025-03-07 | $28.44 | $67.44 | 230,300 | — | — |
| 2025-03-06 | $28.74 | $68.15 | 252,000 | — | — |
| 2025-03-05 | $29.11 | $69.03 | 176,800 | — | — |
| 2025-03-04 | $29.41 | $69.74 | 245,400 | — | — |
| 2025-03-03 | $30.34 | $71.95 | 186,000 | — | — |
| 2025-02-28 | $31.00 | $73.51 | 272,900 | — | — |
| 2025-02-27 | $30.52 | $72.38 | 170,300 | — | — |
| 2025-02-26 | $30.59 | $72.54 | 200,200 | — | — |
| 2025-02-25 | $30.66 | $72.71 | 314,200 | — | — |
| 2025-02-24 | $30.46 | $72.23 | 263,400 | — | — |
| 2025-02-21 | $30.59 | $72.54 | 252,500 | — | — |
| 2025-02-20 | $31.12 | $73.80 | 202,300 | — | — |
| 2025-02-19 | $31.45 | $74.58 | 372,300 | — | — |
| 2025-02-18 | $31.75 | $75.29 | 199,500 | — | — |
| 2025-02-14 | $31.34 | $74.32 | 168,900 | — | — |
| 2025-02-13 | $31.16 | $73.89 | 310,900 | — | — |
| 2025-02-12 | $30.93 | $73.35 | 336,200 | — | — |
| 2025-02-11 | $32.83 | $77.85 | 376,900 | — | — |
| 2025-02-10 | $32.65 | $77.43 | 275,600 | — | — |
| 2025-02-07 | $32.74 | $77.64 | 310,300 | — | — |
| 2025-02-06 | $33.89 | $80.37 | 187,600 | — | — |
| 2025-02-05 | $33.15 | $78.61 | 285,600 | — | — |
| 2025-02-04 | $32.01 | $75.91 | 140,400 | — | — |
| 2025-02-03 | $30.80 | $73.04 | 215,300 | — | — |
| 2025-01-31 | $31.23 | $74.06 | 288,200 | — | — |
| 2025-01-30 | $30.84 | $73.13 | 171,300 | — | — |
| 2025-01-29 | $30.94 | $73.37 | 255,200 | — | — |
| 2025-01-28 | $30.78 | $72.99 | 232,900 | — | — |
| 2025-01-27 | $30.99 | $73.49 | 279,700 | — | — |
| 2025-01-24 | $30.81 | $73.06 | 555,900 | — | — |
| 2025-01-23 | $31.00 | $73.51 | 979,100 | — | — |
| 2025-01-22 | $31.75 | $75.29 | 355,500 | — | — |
| 2025-01-21 | $32.23 | $76.43 | 284,200 | — | — |
| 2025-01-17 | $31.96 | $75.79 | 225,800 | — | — |
| 2025-01-16 | $32.05 | $75.41 | 222,400 | — | — |
| 2025-01-15 | $32.25 | $75.88 | 288,200 | — | — |
| 2025-01-14 | $31.25 | $73.53 | 406,200 | — | — |
| 2025-01-13 | $29.90 | $70.35 | 299,600 | — | — |
| 2025-01-10 | $29.59 | $69.62 | 427,800 | — | — |
| 2025-01-08 | $31.31 | $73.67 | 394,600 | — | — |
| 2025-01-07 | $30.53 | $71.83 | 485,200 | — | — |
| 2025-01-06 | $31.14 | $73.27 | 338,200 | — | — |
| 2025-01-03 | $30.89 | $72.68 | 256,100 | — | — |
| 2025-01-02 | $30.33 | $71.36 | 235,300 | — | — |