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
- 2003-02-03 to 2026-09-09
- 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 | $22.36 | $167.16 | 206,600 | — | — |
| 2025-12-30 | $22.07 | $164.99 | 168,800 | — | — |
| 2025-12-29 | $22.11 | $165.29 | 162,400 | — | — |
| 2025-12-26 | $22.12 | $165.37 | 109,500 | — | — |
| 2025-12-24 | $22.20 | $165.96 | 121,600 | — | — |
| 2025-12-23 | $22.16 | $165.66 | 160,500 | — | — |
| 2025-12-22 | $22.26 | $166.41 | 186,800 | — | — |
| 2025-12-19 | $22.19 | $165.89 | 320,000 | — | — |
| 2025-12-18 | $22.11 | $165.29 | 158,100 | — | — |
| 2025-12-17 | $22.26 | $166.41 | 137,900 | — | — |
| 2025-12-16 | $21.65 | $161.85 | 224,300 | — | — |
| 2025-12-15 | $22.06 | $164.92 | 268,700 | — | — |
| 2025-12-12 | $22.68 | $169.55 | 150,700 | — | — |
| 2025-12-11 | $22.63 | $169.18 | 108,500 | — | — |
| 2025-12-10 | $22.78 | $170.30 | 141,400 | — | — |
| 2025-12-09 | $23.09 | $172.62 | 177,300 | — | — |
| 2025-12-08 | $22.65 | $169.33 | 218,800 | — | — |
| 2025-12-05 | $22.99 | $171.87 | 461,700 | — | — |
| 2025-12-04 | $22.54 | $168.51 | 264,900 | — | — |
| 2025-12-03 | $22.18 | $165.81 | 227,400 | — | — |
| 2025-12-02 | $21.55 | $161.10 | 212,700 | — | — |
| 2025-12-01 | $21.63 | $161.70 | 336,800 | — | — |
| 2025-11-28 | $21.95 | $164.09 | 261,200 | — | — |
| 2025-11-26 | $21.26 | $158.94 | 515,500 | — | — |
| 2025-11-25 | $21.90 | $163.72 | 473,900 | — | — |
| 2025-11-24 | $22.38 | $167.31 | 192,100 | — | — |
| 2025-11-21 | $22.50 | $168.21 | 166,500 | — | — |
| 2025-11-20 | $22.74 | $170.00 | 149,700 | — | — |
| 2025-11-19 | $23.03 | $172.17 | 76,400 | — | — |
| 2025-11-18 | $23.41 | $175.01 | 85,900 | — | — |
| 2025-11-17 | $23.40 | $174.93 | 135,400 | — | — |
| 2025-11-14 | $23.61 | $176.50 | 96,800 | — | — |
| 2025-11-13 | $23.81 | $178.00 | 207,000 | — | — |
| 2025-11-12 | $23.75 | $177.55 | 249,600 | — | — |
| 2025-11-11 | $22.91 | $171.27 | 287,000 | — | — |
| 2025-11-10 | $22.69 | $169.63 | 241,100 | — | — |
| 2025-11-07 | $23.05 | $172.32 | 227,300 | — | — |
| 2025-11-06 | $23.47 | $175.46 | 196,600 | — | — |
| 2025-11-05 | $22.99 | $171.87 | 186,400 | — | — |
| 2025-11-04 | $23.42 | $175.08 | 185,900 | — | — |
| 2025-11-03 | $23.69 | $177.10 | 528,000 | — | — |
| 2025-10-31 | $25.26 | $183.68 | 143,000 | — | — |
| 2025-10-30 | $25.11 | $182.59 | 104,400 | — | — |
| 2025-10-29 | $24.98 | $181.64 | 114,400 | — | — |
| 2025-10-28 | $25.29 | $183.90 | 102,000 | — | — |
| 2025-10-27 | $25.26 | $183.68 | 86,800 | — | — |
| 2025-10-24 | $25.31 | $184.04 | 93,500 | — | — |
| 2025-10-23 | $24.95 | $181.43 | 98,900 | — | — |
| 2025-10-22 | $24.53 | $178.37 | 83,900 | — | — |
| 2025-10-21 | $24.35 | $177.06 | 62,500 | — | — |
| 2025-10-20 | $24.19 | $175.90 | 62,300 | — | — |
| 2025-10-17 | $23.82 | $173.21 | 117,400 | — | — |
| 2025-10-16 | $23.91 | $173.86 | 100,100 | — | — |
| 2025-10-15 | $24.13 | $175.46 | 67,400 | — | — |
| 2025-10-14 | $24.06 | $174.96 | 116,900 | — | — |
| 2025-10-13 | $24.38 | $177.28 | 72,300 | — | — |
| 2025-10-10 | $23.93 | $174.01 | 197,600 | — | — |
| 2025-10-09 | $24.74 | $179.90 | 112,000 | — | — |
| 2025-10-08 | $25.28 | $183.83 | 85,100 | — | — |
| 2025-10-07 | $25.52 | $185.57 | 68,400 | — | — |
| 2025-10-06 | $25.57 | $185.94 | 101,200 | — | — |
| 2025-10-03 | $25.36 | $184.41 | 56,900 | — | — |
| 2025-10-02 | $25.23 | $183.46 | 105,000 | — | — |
| 2025-10-01 | $25.83 | $187.83 | 70,500 | — | — |
| 2025-09-30 | $25.89 | $188.26 | 89,400 | — | — |
| 2025-09-29 | $25.79 | $187.53 | 89,800 | — | — |
| 2025-09-26 | $26.13 | $190.01 | 92,200 | — | — |
| 2025-09-25 | $25.78 | $187.46 | 42,600 | — | — |
| 2025-09-24 | $25.57 | $185.94 | 57,100 | — | — |
| 2025-09-23 | $25.48 | $185.28 | 57,300 | — | — |
| 2025-09-22 | $25.14 | $182.81 | 103,000 | — | — |
| 2025-09-19 | $25.30 | $183.97 | 155,600 | — | — |
| 2025-09-18 | $25.63 | $186.37 | 39,000 | — | — |
| 2025-09-17 | $25.75 | $187.24 | 122,600 | — | — |
| 2025-09-16 | $25.39 | $184.63 | 120,700 | — | — |
| 2025-09-15 | $25.43 | $184.92 | 152,600 | — | — |
| 2025-09-12 | $25.34 | $184.26 | 67,500 | — | — |
| 2025-09-11 | $25.49 | $185.35 | 47,400 | — | — |
| 2025-09-10 | $25.31 | $184.04 | 82,600 | — | — |
| 2025-09-09 | $25.04 | $182.08 | 70,800 | — | — |
| 2025-09-08 | $24.65 | $179.25 | 130,100 | — | — |
| 2025-09-05 | $24.91 | $181.14 | 228,100 | — | — |
| 2025-09-04 | $25.42 | $184.84 | 59,400 | — | — |
| 2025-09-03 | $25.27 | $183.75 | 114,700 | — | — |
| 2025-09-02 | $25.30 | $183.97 | 107,500 | — | — |
| 2025-08-29 | $25.17 | $183.03 | 97,100 | — | — |
| 2025-08-28 | $24.83 | $180.55 | 69,100 | — | — |
| 2025-08-27 | $24.53 | $178.37 | 94,600 | — | — |
| 2025-08-26 | $24.72 | $179.75 | 108,500 | — | — |
| 2025-08-25 | $24.80 | $180.34 | 84,600 | — | — |
| 2025-08-22 | $24.85 | $180.70 | 75,200 | — | — |
| 2025-08-21 | $24.20 | $175.97 | 113,900 | — | — |
| 2025-08-20 | $24.27 | $176.48 | 104,100 | — | — |
| 2025-08-19 | $24.12 | $175.39 | 100,000 | — | — |
| 2025-08-18 | $24.34 | $176.99 | 135,700 | — | — |
| 2025-08-15 | $24.72 | $179.75 | 163,500 | — | — |
| 2025-08-14 | $25.05 | $182.15 | 194,600 | — | — |
| 2025-08-13 | $24.74 | $179.90 | 302,800 | — | — |
| 2025-08-12 | $24.66 | $179.32 | 314,000 | — | — |
| 2025-08-11 | $25.23 | $183.46 | 167,900 | — | — |
| 2025-08-08 | $25.89 | $188.26 | 260,900 | — | — |
| 2025-08-07 | $26.27 | $191.03 | 105,900 | — | — |
| 2025-08-06 | $26.55 | $193.06 | 76,900 | — | — |
| 2025-08-05 | $26.61 | $193.50 | 158,600 | — | — |
| 2025-08-04 | $26.67 | $193.93 | 125,700 | — | — |
| 2025-08-01 | $27.29 | $193.93 | 118,200 | — | — |
| 2025-07-31 | $27.40 | $194.72 | 180,300 | — | — |
| 2025-07-30 | $27.75 | $197.20 | 73,000 | — | — |
| 2025-07-29 | $27.96 | $198.70 | 88,400 | — | — |
| 2025-07-28 | $27.91 | $198.34 | 82,600 | — | — |
| 2025-07-25 | $27.52 | $195.57 | 54,200 | — | — |
| 2025-07-24 | $27.48 | $195.28 | 69,100 | — | — |
| 2025-07-23 | $27.42 | $194.86 | 64,200 | — | — |
| 2025-07-22 | $27.12 | $192.73 | 83,400 | — | — |
| 2025-07-21 | $27.19 | $193.22 | 71,000 | — | — |
| 2025-07-18 | $27.50 | $195.43 | 77,100 | — | — |
| 2025-07-17 | $27.71 | $196.92 | 66,500 | — | — |
| 2025-07-16 | $27.48 | $195.28 | 65,000 | — | — |
| 2025-07-15 | $27.63 | $196.35 | 75,100 | — | — |
| 2025-07-14 | $27.62 | $196.28 | 87,200 | — | — |
| 2025-07-11 | $27.54 | $195.71 | 85,900 | — | — |
| 2025-07-10 | $27.62 | $196.28 | 28,500 | — | — |
| 2025-07-09 | $27.64 | $196.42 | 40,600 | — | — |
| 2025-07-08 | $27.92 | $198.41 | 47,300 | — | — |
| 2025-07-07 | $27.46 | $195.14 | 74,500 | — | — |
| 2025-07-03 | $27.94 | $198.55 | 40,000 | — | — |
| 2025-07-02 | $27.91 | $198.34 | 74,000 | — | — |
| 2025-07-01 | $27.93 | $198.48 | 60,800 | — | — |
| 2025-06-30 | $27.86 | $197.98 | 127,000 | — | — |
| 2025-06-27 | $27.21 | $193.37 | 29,600 | — | — |
| 2025-06-26 | $27.26 | $193.72 | 45,500 | — | — |
| 2025-06-25 | $26.85 | $190.81 | 103,200 | — | — |
| 2025-06-24 | $27.05 | $192.23 | 156,600 | — | — |
| 2025-06-23 | $27.09 | $192.51 | 85,300 | — | — |
| 2025-06-20 | $27.73 | $197.06 | 95,700 | — | — |
| 2025-06-18 | $27.91 | $198.34 | 47,900 | — | — |
| 2025-06-17 | $27.89 | $198.20 | 51,000 | — | — |
| 2025-06-16 | $27.67 | $196.63 | 141,200 | — | — |
| 2025-06-13 | $28.10 | $199.69 | 260,500 | — | — |
| 2025-06-12 | $28.31 | $201.18 | 84,000 | — | — |
| 2025-06-11 | $28.15 | $200.05 | 78,000 | — | — |
| 2025-06-10 | $27.97 | $198.77 | 70,200 | — | — |
| 2025-06-09 | $27.65 | $196.49 | 43,000 | — | — |
| 2025-06-06 | $27.67 | $196.63 | 94,800 | — | — |
| 2025-06-05 | $27.16 | $193.01 | 56,800 | — | — |
| 2025-06-04 | $27.34 | $194.29 | 81,200 | — | — |
| 2025-06-03 | $27.89 | $198.20 | 83,600 | — | — |
| 2025-06-02 | $27.30 | $194.01 | 101,900 | — | — |
| 2025-05-30 | $26.77 | $190.24 | 651,800 | — | — |
| 2025-05-29 | $27.46 | $195.14 | 117,500 | — | — |
| 2025-05-28 | $27.23 | $193.51 | 148,800 | — | — |
| 2025-05-27 | $27.25 | $193.65 | 140,900 | — | — |
| 2025-05-23 | $27.62 | $196.28 | 174,400 | — | — |
| 2025-05-22 | $28.01 | $199.05 | 45,700 | — | — |
| 2025-05-21 | $28.18 | $200.26 | 55,300 | — | — |
| 2025-05-20 | $28.05 | $199.33 | 82,200 | — | — |
| 2025-05-19 | $28.23 | $200.61 | 86,500 | — | — |
| 2025-05-16 | $28.31 | $201.18 | 44,600 | — | — |
| 2025-05-15 | $28.32 | $201.25 | 143,200 | — | — |
| 2025-05-14 | $28.60 | $203.24 | 76,500 | — | — |
| 2025-05-13 | $28.70 | $203.95 | 41,400 | — | — |
| 2025-05-12 | $28.08 | $199.55 | 84,100 | — | — |
| 2025-05-09 | $27.90 | $198.27 | 55,000 | — | — |
| 2025-05-08 | $27.75 | $197.20 | 85,300 | — | — |
| 2025-05-07 | $27.18 | $193.15 | 157,300 | — | — |
| 2025-05-06 | $27.60 | $196.14 | 114,100 | — | — |
| 2025-05-05 | $28.39 | $201.75 | 92,300 | — | — |
| 2025-05-02 | $29.82 | $206.75 | 217,800 | — | — |
| 2025-05-01 | $28.77 | $199.47 | 131,100 | — | — |
| 2025-04-30 | $28.66 | $198.71 | 74,600 | — | — |
| 2025-04-29 | $29.08 | $201.62 | 54,800 | — | — |
| 2025-04-28 | $29.29 | $203.08 | 81,600 | — | — |
| 2025-04-25 | $29.36 | $203.56 | 64,200 | — | — |
| 2025-04-24 | $29.26 | $202.87 | 50,100 | — | — |
| 2025-04-23 | $29.33 | $203.36 | 81,100 | — | — |
| 2025-04-22 | $29.20 | $202.46 | 61,800 | — | — |
| 2025-04-21 | $28.90 | $200.38 | 56,900 | — | — |
| 2025-04-17 | $29.22 | $202.59 | 43,900 | — | — |
| 2025-04-16 | $28.67 | $198.78 | 41,400 | — | — |
| 2025-04-15 | $28.05 | $194.48 | 54,100 | — | — |
| 2025-04-14 | $27.82 | $192.89 | 85,000 | — | — |
| 2025-04-11 | $28.15 | $195.18 | 52,200 | — | — |
| 2025-04-10 | $27.23 | $188.80 | 107,300 | — | — |
| 2025-04-09 | $28.33 | $196.42 | 259,600 | — | — |
| 2025-04-08 | $26.79 | $185.75 | 161,300 | — | — |
| 2025-04-07 | $27.13 | $188.10 | 276,000 | — | — |
| 2025-04-04 | $28.13 | $195.04 | 299,000 | — | — |
| 2025-04-03 | $29.65 | $205.58 | 125,200 | — | — |
| 2025-04-02 | $30.37 | $210.57 | 38,700 | — | — |
| 2025-04-01 | $30.29 | $210.01 | 34,900 | — | — |
| 2025-03-31 | $30.08 | $208.56 | 49,600 | — | — |
| 2025-03-28 | $30.04 | $208.28 | 39,700 | — | — |
| 2025-03-27 | $30.17 | $209.18 | 40,800 | — | — |
| 2025-03-26 | $29.89 | $207.24 | 87,600 | — | — |
| 2025-03-25 | $30.18 | $209.25 | 47,400 | — | — |
| 2025-03-24 | $30.20 | $209.39 | 81,200 | — | — |
| 2025-03-21 | $30.12 | $208.83 | 145,600 | — | — |
| 2025-03-20 | $30.22 | $209.53 | 79,300 | — | — |
| 2025-03-19 | $29.95 | $207.66 | 71,300 | — | — |
| 2025-03-18 | $29.87 | $207.10 | 102,600 | — | — |
| 2025-03-17 | $29.78 | $206.48 | 267,300 | — | — |
| 2025-03-14 | $29.71 | $205.99 | 132,900 | — | — |
| 2025-03-13 | $29.64 | $205.51 | 39,600 | — | — |
| 2025-03-12 | $29.85 | $206.96 | 71,800 | — | — |
| 2025-03-11 | $29.99 | $207.93 | 56,700 | — | — |
| 2025-03-10 | $29.58 | $205.09 | 99,200 | — | — |
| 2025-03-07 | $30.17 | $209.18 | 104,700 | — | — |
| 2025-03-06 | $29.62 | $205.37 | 77,200 | — | — |
| 2025-03-05 | $29.89 | $207.24 | 131,800 | — | — |
| 2025-03-04 | $29.40 | $203.84 | 242,000 | — | — |
| 2025-03-03 | $29.17 | $202.25 | 399,600 | — | — |
| 2025-02-28 | $30.41 | $210.84 | 317,100 | — | — |
| 2025-02-27 | $31.06 | $215.35 | 238,000 | — | — |
| 2025-02-26 | $31.00 | $214.94 | 303,100 | — | — |
| 2025-02-25 | $30.63 | $212.37 | 144,700 | — | — |
| 2025-02-24 | $31.06 | $215.35 | 133,800 | — | — |
| 2025-02-21 | $31.21 | $216.39 | 174,700 | — | — |
| 2025-02-20 | $32.09 | $222.49 | 127,900 | — | — |
| 2025-02-19 | $32.42 | $224.78 | 153,600 | — | — |
| 2025-02-18 | $31.98 | $221.73 | 130,200 | — | — |
| 2025-02-14 | $31.94 | $221.45 | 95,900 | — | — |
| 2025-02-13 | $32.02 | $222.01 | 130,400 | — | — |
| 2025-02-12 | $31.91 | $221.24 | 110,600 | — | — |
| 2025-02-11 | $32.03 | $222.08 | 166,600 | — | — |
| 2025-02-10 | $31.96 | $221.59 | 101,200 | — | — |
| 2025-02-07 | $31.34 | $217.29 | 97,700 | — | — |
| 2025-02-06 | $31.39 | $217.64 | 116,700 | — | — |
| 2025-02-05 | $31.00 | $214.94 | 126,100 | — | — |
| 2025-02-04 | $31.00 | $214.94 | 126,900 | — | — |
| 2025-02-03 | $31.14 | $215.91 | 190,500 | — | — |
| 2025-01-31 | $31.42 | $212.72 | 127,200 | — | — |
| 2025-01-30 | $31.84 | $215.57 | 76,700 | — | — |
| 2025-01-29 | $32.02 | $216.79 | 111,400 | — | — |
| 2025-01-28 | $31.83 | $215.50 | 116,000 | — | — |
| 2025-01-27 | $31.62 | $214.08 | 105,800 | — | — |
| 2025-01-24 | $32.31 | $218.75 | 172,200 | — | — |
| 2025-01-23 | $32.11 | $217.40 | 250,200 | — | — |
| 2025-01-22 | $32.33 | $218.88 | 245,200 | — | — |
| 2025-01-21 | $33.11 | $224.17 | 383,200 | — | — |
| 2025-01-17 | $33.11 | $224.17 | 251,500 | — | — |
| 2025-01-16 | $33.62 | $227.62 | 196,800 | — | — |
| 2025-01-15 | $33.64 | $227.75 | 188,400 | — | — |
| 2025-01-14 | $33.70 | $228.16 | 228,700 | — | — |
| 2025-01-13 | $33.71 | $228.23 | 318,300 | — | — |
| 2025-01-10 | $33.78 | $228.70 | 162,700 | — | — |
| 2025-01-08 | $33.77 | $228.63 | 99,900 | — | — |
| 2025-01-07 | $33.98 | $230.06 | 189,000 | — | — |
| 2025-01-06 | $34.20 | $231.55 | 56,600 | — | — |
| 2025-01-03 | $34.09 | $230.80 | 232,700 | — | — |
| 2025-01-02 | $34.68 | $234.79 | 290,600 | — | — |