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
- 2007-04-26 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 | $29.96 | $29.96 | 18,700 | — | — |
| 2025-12-30 | $30.10 | $30.10 | 73,500 | — | — |
| 2025-12-29 | $30.78 | $30.78 | 157,800 | — | — |
| 2025-12-26 | $31.60 | $31.60 | 37,200 | — | — |
| 2025-12-24 | $31.50 | $31.50 | 20,800 | — | — |
| 2025-12-23 | $31.34 | $31.34 | 114,400 | — | — |
| 2025-12-22 | $31.36 | $31.36 | 59,700 | — | — |
| 2025-12-19 | $31.68 | $31.68 | 72,100 | — | — |
| 2025-12-18 | $31.32 | $31.32 | 108,300 | — | — |
| 2025-12-17 | $30.37 | $30.37 | 68,100 | — | — |
| 2025-12-16 | $30.44 | $30.44 | 100,300 | — | — |
| 2025-12-15 | $30.49 | $30.49 | 85,600 | — | — |
| 2025-12-12 | $30.00 | $30.00 | 60,100 | — | — |
| 2025-12-11 | $30.87 | $30.87 | 95,900 | — | — |
| 2025-12-10 | $31.92 | $31.92 | 260,600 | — | — |
| 2025-12-09 | $32.18 | $32.18 | 95,300 | — | — |
| 2025-12-08 | $32.45 | $32.45 | 48,100 | — | — |
| 2025-12-05 | $32.86 | $32.86 | 140,800 | — | — |
| 2025-12-04 | $34.20 | $34.20 | 109,000 | — | — |
| 2025-12-03 | $35.59 | $35.59 | 159,100 | — | — |
| 2025-12-02 | $33.77 | $33.77 | 166,100 | — | — |
| 2025-12-01 | $35.71 | $35.71 | 105,800 | — | — |
| 2025-11-28 | $34.75 | $34.75 | 94,600 | — | — |
| 2025-11-26 | $34.32 | $34.32 | 149,200 | — | — |
| 2025-11-25 | $30.74 | $30.74 | 121,600 | — | — |
| 2025-11-24 | $30.53 | $30.53 | 121,900 | — | — |
| 2025-11-21 | $29.73 | $29.73 | 116,300 | — | — |
| 2025-11-20 | $31.42 | $31.42 | 155,300 | — | — |
| 2025-11-19 | $32.44 | $32.44 | 169,200 | — | — |
| 2025-11-18 | $31.45 | $31.45 | 167,700 | — | — |
| 2025-11-17 | $30.71 | $30.71 | 219,000 | — | — |
| 2025-11-14 | $32.33 | $32.33 | 108,000 | — | — |
| 2025-11-13 | $31.08 | $31.08 | 140,100 | — | — |
| 2025-11-12 | $33.13 | $33.13 | 80,000 | — | — |
| 2025-11-11 | $32.30 | $32.30 | 93,700 | — | — |
| 2025-11-10 | $33.17 | $33.17 | 211,700 | — | — |
| 2025-11-07 | $32.69 | $32.69 | 213,200 | — | — |
| 2025-11-06 | $32.11 | $32.11 | 241,300 | — | — |
| 2025-11-05 | $33.33 | $33.33 | 269,500 | — | — |
| 2025-11-04 | $33.95 | $33.95 | 241,100 | — | — |
| 2025-11-03 | $35.25 | $35.25 | 297,600 | — | — |
| 2025-10-31 | $33.31 | $33.31 | 292,800 | — | — |
| 2025-10-30 | $30.58 | $30.58 | 291,300 | — | — |
| 2025-10-29 | $32.03 | $32.03 | 612,100 | — | — |
| 2025-10-28 | $28.18 | $28.18 | 596,900 | — | — |
| 2025-10-27 | $26.54 | $26.54 | 1,302,900 | — | — |
| 2025-10-24 | $19.38 | $19.38 | 144,500 | — | — |
| 2025-10-23 | $18.79 | $18.79 | 239,300 | — | — |
| 2025-10-22 | $17.57 | $17.57 | 131,800 | — | — |
| 2025-10-21 | $17.31 | $17.31 | 131,600 | — | — |
| 2025-10-20 | $17.74 | $17.74 | 96,800 | — | — |
| 2025-10-17 | $18.57 | $18.57 | 132,700 | — | — |
| 2025-10-16 | $18.78 | $18.78 | 149,500 | — | — |
| 2025-10-15 | $19.48 | $19.48 | 232,800 | — | — |
| 2025-10-14 | $19.18 | $19.18 | 610,000 | — | — |
| 2025-10-13 | $20.03 | $20.03 | 753,900 | — | — |
| 2025-10-10 | $16.62 | $16.62 | 153,600 | — | — |
| 2025-10-09 | $18.02 | $18.02 | 398,200 | — | — |
| 2025-10-08 | $16.42 | $16.42 | 160,200 | — | — |
| 2025-10-07 | $15.38 | $15.38 | 182,300 | — | — |
| 2025-10-06 | $15.52 | $15.52 | 105,800 | — | — |
| 2025-10-03 | $15.52 | $15.52 | 123,200 | — | — |
| 2025-10-02 | $15.62 | $15.62 | 172,700 | — | — |
| 2025-10-01 | $15.01 | $15.01 | 112,900 | — | — |
| 2025-09-30 | $15.56 | $15.56 | 175,100 | — | — |
| 2025-09-29 | $16.16 | $16.16 | 148,200 | — | — |
| 2025-09-26 | $16.60 | $16.60 | 160,100 | — | — |
| 2025-09-25 | $17.53 | $17.53 | 156,800 | — | — |
| 2025-09-24 | $19.13 | $19.13 | 269,500 | — | — |
| 2025-09-23 | $18.68 | $18.68 | 311,800 | — | — |
| 2025-09-22 | $18.21 | $18.21 | 390,400 | — | — |
| 2025-09-19 | $15.18 | $15.18 | 208,400 | — | — |
| 2025-09-18 | $15.42 | $15.42 | 338,000 | — | — |
| 2025-09-17 | $16.53 | $16.53 | 110,800 | — | — |
| 2025-09-16 | $17.21 | $17.21 | 157,600 | — | — |
| 2025-09-15 | $16.70 | $16.70 | 185,800 | — | — |
| 2025-09-12 | $17.04 | $17.04 | 153,200 | — | — |
| 2025-09-11 | $18.03 | $18.03 | 134,500 | — | — |
| 2025-09-10 | $18.78 | $18.78 | 153,400 | — | — |
| 2025-09-09 | $17.61 | $17.61 | 239,800 | — | — |
| 2025-09-08 | $17.38 | $17.38 | 343,900 | — | — |
| 2025-09-05 | $21.85 | $21.85 | 137,700 | — | — |
| 2025-09-04 | $21.69 | $21.69 | 153,100 | — | — |
| 2025-09-03 | $20.67 | $20.67 | 177,700 | — | — |
| 2025-09-02 | $20.93 | $20.93 | 240,100 | — | — |
| 2025-08-29 | $21.47 | $21.47 | 77,100 | — | — |
| 2025-08-28 | $22.36 | $22.36 | 147,800 | — | — |
| 2025-08-27 | $21.12 | $21.12 | 85,200 | — | — |
| 2025-08-26 | $21.74 | $21.74 | 152,300 | — | — |
| 2025-08-25 | $21.50 | $21.50 | 301,600 | — | — |
| 2025-08-22 | $23.55 | $23.55 | 117,300 | — | — |
| 2025-08-21 | $24.35 | $24.35 | 116,000 | — | — |
| 2025-08-20 | $24.48 | $24.48 | 278,500 | — | — |
| 2025-08-19 | $25.96 | $25.96 | 130,200 | — | — |
| 2025-08-18 | $28.01 | $28.01 | 61,200 | — | — |
| 2025-08-15 | $27.09 | $27.09 | 33,400 | — | — |
| 2025-08-14 | $27.53 | $27.53 | 78,300 | — | — |
| 2025-08-13 | $29.10 | $29.10 | 60,500 | — | — |
| 2025-08-12 | $29.47 | $29.47 | 157,400 | — | — |
| 2025-08-11 | $28.59 | $28.59 | 69,400 | — | — |
| 2025-08-08 | $28.26 | $28.26 | 117,800 | — | — |
| 2025-08-07 | $29.17 | $29.17 | 162,800 | — | — |
| 2025-08-06 | $31.31 | $31.31 | 169,300 | — | — |
| 2025-08-05 | $29.98 | $29.98 | 106,900 | — | — |
| 2025-08-04 | $29.19 | $29.19 | 78,500 | — | — |
| 2025-08-01 | $28.47 | $28.47 | 103,000 | — | — |
| 2025-07-31 | $28.52 | $28.52 | 144,600 | — | — |
| 2025-07-30 | $28.76 | $28.76 | 167,900 | — | — |
| 2025-07-29 | $29.80 | $29.80 | 171,100 | — | — |
| 2025-07-28 | $28.49 | $28.49 | 144,200 | — | — |
| 2025-07-25 | $26.65 | $26.65 | 111,200 | — | — |
| 2025-07-24 | $25.56 | $25.56 | 56,900 | — | — |
| 2025-07-23 | $25.38 | $25.38 | 76,600 | — | — |
| 2025-07-22 | $24.15 | $24.15 | 82,100 | — | — |
| 2025-07-21 | $24.64 | $24.64 | 88,300 | — | — |
| 2025-07-18 | $24.95 | $24.95 | 55,000 | — | — |
| 2025-07-17 | $24.67 | $24.67 | 77,000 | — | — |
| 2025-07-16 | $24.44 | $24.44 | 133,600 | — | — |
| 2025-07-15 | $25.22 | $25.22 | 103,300 | — | — |
| 2025-07-14 | $25.01 | $25.01 | 119,900 | — | — |
| 2025-07-11 | $24.83 | $24.83 | 98,000 | — | — |
| 2025-07-10 | $25.75 | $25.75 | 161,500 | — | — |
| 2025-07-09 | $26.10 | $26.10 | 63,200 | — | — |
| 2025-07-08 | $27.76 | $27.76 | 153,400 | — | — |
| 2025-07-07 | $25.01 | $25.01 | 94,900 | — | — |
| 2025-07-03 | $26.30 | $26.30 | 54,100 | — | — |
| 2025-07-02 | $26.26 | $26.26 | 99,900 | — | — |
| 2025-07-01 | $26.18 | $26.18 | 62,300 | — | — |
| 2025-06-30 | $26.49 | $26.49 | 76,800 | — | — |
| 2025-06-27 | $27.52 | $27.52 | 71,600 | — | — |
| 2025-06-26 | $26.71 | $26.71 | 97,700 | — | — |
| 2025-06-25 | $26.54 | $26.54 | 51,900 | — | — |
| 2025-06-24 | $27.70 | $27.70 | 131,700 | — | — |
| 2025-06-23 | $26.88 | $26.88 | 56,600 | — | — |
| 2025-06-20 | $27.32 | $27.32 | 66,700 | — | — |
| 2025-06-18 | $28.77 | $28.77 | 68,800 | — | — |
| 2025-06-17 | $28.66 | $28.66 | 108,200 | — | — |
| 2025-06-16 | $28.99 | $28.99 | 37,600 | — | — |
| 2025-06-13 | $29.10 | $29.10 | 177,500 | — | — |
| 2025-06-12 | $31.32 | $31.32 | 51,900 | — | — |
| 2025-06-11 | $31.25 | $31.25 | 75,800 | — | — |
| 2025-06-10 | $32.17 | $32.17 | 126,100 | — | — |
| 2025-06-09 | $30.74 | $30.74 | 107,800 | — | — |
| 2025-06-06 | $31.78 | $31.78 | 67,700 | — | — |
| 2025-06-05 | $30.61 | $30.61 | 108,800 | — | — |
| 2025-06-04 | $30.51 | $30.51 | 129,300 | — | — |
| 2025-06-03 | $32.43 | $32.43 | 45,400 | — | — |
| 2025-06-02 | $32.31 | $32.31 | 68,400 | — | — |
| 2025-05-30 | $33.04 | $33.04 | 222,100 | — | — |
| 2025-05-29 | $33.67 | $33.67 | 85,500 | — | — |
| 2025-05-28 | $35.78 | $35.78 | 130,300 | — | — |
| 2025-05-27 | $35.54 | $35.54 | 106,800 | — | — |
| 2025-05-23 | $36.41 | $36.41 | 49,600 | — | — |
| 2025-05-22 | $35.92 | $35.92 | 84,700 | — | — |
| 2025-05-21 | $35.83 | $35.83 | 106,800 | — | — |
| 2025-05-20 | $36.94 | $36.94 | 181,100 | — | — |
| 2025-05-19 | $35.96 | $35.96 | 158,100 | — | — |
| 2025-05-16 | $34.11 | $34.11 | 162,100 | — | — |
| 2025-05-15 | $35.58 | $35.58 | 340,700 | — | — |
| 2025-05-14 | $35.84 | $35.84 | 79,300 | — | — |
| 2025-05-13 | $35.81 | $35.81 | 98,500 | — | — |
| 2025-05-12 | $33.91 | $33.91 | 178,200 | — | — |
| 2025-05-09 | $32.17 | $32.17 | 143,000 | — | — |
| 2025-05-08 | $30.25 | $30.25 | 109,800 | — | — |
| 2025-05-07 | $30.15 | $30.15 | 99,900 | — | — |
| 2025-05-06 | $30.62 | $30.62 | 63,300 | — | — |
| 2025-05-05 | $28.87 | $28.87 | 90,600 | — | — |
| 2025-05-02 | $29.73 | $29.73 | 29,800 | — | — |
| 2025-05-01 | $29.57 | $29.57 | 49,000 | — | — |
| 2025-04-30 | $30.23 | $30.23 | 83,600 | — | — |
| 2025-04-29 | $31.73 | $31.73 | 87,700 | — | — |
| 2025-04-28 | $31.06 | $31.06 | 67,000 | — | — |
| 2025-04-25 | $31.61 | $31.61 | 41,200 | — | — |
| 2025-04-24 | $31.87 | $31.87 | 111,400 | — | — |
| 2025-04-23 | $33.87 | $33.87 | 123,200 | — | — |
| 2025-04-22 | $32.83 | $32.83 | 287,800 | — | — |
| 2025-04-21 | $32.54 | $32.54 | 85,300 | — | — |
| 2025-04-17 | $33.66 | $33.66 | 59,000 | — | — |
| 2025-04-16 | $33.59 | $33.59 | 112,800 | — | — |
| 2025-04-15 | $32.45 | $32.45 | 248,300 | — | — |
| 2025-04-14 | $31.82 | $31.82 | 422,200 | — | — |
| 2025-04-11 | $28.74 | $28.74 | 249,500 | — | — |
| 2025-04-10 | $25.48 | $25.48 | 169,200 | — | — |
| 2025-04-09 | $27.23 | $27.23 | 168,100 | — | — |
| 2025-04-08 | $24.07 | $24.07 | 193,000 | — | — |
| 2025-04-07 | $25.25 | $25.25 | 142,500 | — | — |
| 2025-04-04 | $26.64 | $26.64 | 125,000 | — | — |
| 2025-04-03 | $29.72 | $29.72 | 106,200 | — | — |
| 2025-04-02 | $30.30 | $30.30 | 42,000 | — | — |
| 2025-04-01 | $31.20 | $31.20 | 82,900 | — | — |
| 2025-03-31 | $30.54 | $30.54 | 66,700 | — | — |
| 2025-03-28 | $31.36 | $31.36 | 60,900 | — | — |
| 2025-03-27 | $32.12 | $32.12 | 100,400 | — | — |
| 2025-03-26 | $32.88 | $32.88 | 58,700 | — | — |
| 2025-03-25 | $34.53 | $34.53 | 72,200 | — | — |
| 2025-03-24 | $33.67 | $33.67 | 189,800 | — | — |
| 2025-03-21 | $33.09 | $33.09 | 89,900 | — | — |
| 2025-03-20 | $31.97 | $31.97 | 67,600 | — | — |
| 2025-03-19 | $32.25 | $32.25 | 74,000 | — | — |
| 2025-03-18 | $30.56 | $30.56 | 112,200 | — | — |
| 2025-03-17 | $33.27 | $33.27 | 89,400 | — | — |
| 2025-03-14 | $33.25 | $33.25 | 97,100 | — | — |
| 2025-03-13 | $31.82 | $31.82 | 84,800 | — | — |
| 2025-03-12 | $33.64 | $33.64 | 170,700 | — | — |
| 2025-03-11 | $31.87 | $31.87 | 134,500 | — | — |
| 2025-03-10 | $32.34 | $32.34 | 175,700 | — | — |
| 2025-03-07 | $36.15 | $36.15 | 145,700 | — | — |
| 2025-03-06 | $34.68 | $34.68 | 103,300 | — | — |
| 2025-03-05 | $35.35 | $35.35 | 64,800 | — | — |
| 2025-03-04 | $34.45 | $34.45 | 79,200 | — | — |
| 2025-03-03 | $34.39 | $34.39 | 162,100 | — | — |
| 2025-02-28 | $34.56 | $34.56 | 106,300 | — | — |
| 2025-02-27 | $34.56 | $34.56 | 90,900 | — | — |
| 2025-02-26 | $35.92 | $35.92 | 55,400 | — | — |
| 2025-02-25 | $35.89 | $35.89 | 157,700 | — | — |
| 2025-02-24 | $36.37 | $36.37 | 103,800 | — | — |
| 2025-02-21 | $36.76 | $36.76 | 284,000 | — | — |
| 2025-02-20 | $38.19 | $38.19 | 167,400 | — | — |
| 2025-02-19 | $38.44 | $38.44 | 91,600 | — | — |
| 2025-02-18 | $39.45 | $39.45 | 154,600 | — | — |
| 2025-02-14 | $39.76 | $39.76 | 88,400 | — | — |
| 2025-02-13 | $39.85 | $39.85 | 184,900 | — | — |
| 2025-02-12 | $38.52 | $38.52 | 174,300 | — | — |
| 2025-02-11 | $37.00 | $37.00 | 404,300 | — | — |
| 2025-02-10 | $39.52 | $39.52 | 146,200 | — | — |
| 2025-02-07 | $38.39 | $38.39 | 236,500 | — | — |
| 2025-02-06 | $40.17 | $40.17 | 263,800 | — | — |
| 2025-02-05 | $38.52 | $38.52 | 193,500 | — | — |
| 2025-02-04 | $39.75 | $39.75 | 198,100 | — | — |
| 2025-02-03 | $38.09 | $38.09 | 132,300 | — | — |
| 2025-01-31 | $39.08 | $39.08 | 185,300 | — | — |
| 2025-01-30 | $39.31 | $39.31 | 254,900 | — | — |
| 2025-01-29 | $38.68 | $38.68 | 386,700 | — | — |
| 2025-01-28 | $37.91 | $37.91 | 363,100 | — | — |
| 2025-01-27 | $36.83 | $36.83 | 302,000 | — | — |
| 2025-01-24 | $36.20 | $36.20 | 234,900 | — | — |
| 2025-01-23 | $36.12 | $36.12 | 235,000 | — | — |
| 2025-01-22 | $36.25 | $36.25 | 344,300 | — | — |
| 2025-01-21 | $36.08 | $36.08 | 594,600 | — | — |
| 2025-01-17 | $32.98 | $32.98 | 317,600 | — | — |
| 2025-01-16 | $33.33 | $33.33 | 246,900 | — | — |
| 2025-01-15 | $35.35 | $35.35 | 164,800 | — | — |
| 2025-01-14 | $36.07 | $36.07 | 279,200 | — | — |
| 2025-01-13 | $33.93 | $33.93 | 321,600 | — | — |
| 2025-01-10 | $36.95 | $36.95 | 438,200 | — | — |
| 2025-01-08 | $37.45 | $37.45 | 1,075,400 | — | — |
| 2025-01-07 | $42.62 | $42.62 | 274,700 | — | — |
| 2025-01-06 | $43.57 | $43.57 | 309,700 | — | — |
| 2025-01-03 | $44.65 | $44.65 | 332,600 | — | — |
| 2025-01-02 | $47.00 | $47.00 | 400,100 | — | — |