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
- 1999-03-09 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 | $29.65 | $49.74 | 22,600 | — | — |
| 2025-12-30 | $29.74 | $49.89 | 24,500 | — | — |
| 2025-12-29 | $29.90 | $50.16 | 16,900 | — | — |
| 2025-12-26 | $29.76 | $49.92 | 18,200 | — | — |
| 2025-12-24 | $29.87 | $50.11 | 13,800 | — | — |
| 2025-12-23 | $29.93 | $50.21 | 31,500 | — | — |
| 2025-12-22 | $30.36 | $50.93 | 50,800 | — | — |
| 2025-12-19 | $30.70 | $51.50 | 104,200 | — | — |
| 2025-12-18 | $31.04 | $52.07 | 55,400 | — | — |
| 2025-12-17 | $31.00 | $52.00 | 52,400 | — | — |
| 2025-12-16 | $31.17 | $52.29 | 52,600 | — | — |
| 2025-12-15 | $31.18 | $52.30 | 86,800 | — | — |
| 2025-12-12 | $30.65 | $51.41 | 52,000 | — | — |
| 2025-12-11 | $30.46 | $51.10 | 60,700 | — | — |
| 2025-12-10 | $30.00 | $50.32 | 73,000 | — | — |
| 2025-12-09 | $29.24 | $49.05 | 32,900 | — | — |
| 2025-12-08 | $29.36 | $49.25 | 29,000 | — | — |
| 2025-12-05 | $29.38 | $49.28 | 15,300 | — | — |
| 2025-12-04 | $29.39 | $49.30 | 27,800 | — | — |
| 2025-12-03 | $29.31 | $49.17 | 26,900 | — | — |
| 2025-12-02 | $28.76 | $48.24 | 21,200 | — | — |
| 2025-12-01 | $29.10 | $48.81 | 22,800 | — | — |
| 2025-11-28 | $29.02 | $48.68 | 8,600 | — | — |
| 2025-11-26 | $29.02 | $48.68 | 23,600 | — | — |
| 2025-11-25 | $29.13 | $48.86 | 32,200 | — | — |
| 2025-11-24 | $28.20 | $47.30 | 12,300 | — | — |
| 2025-11-21 | $28.32 | $47.51 | 26,600 | — | — |
| 2025-11-20 | $27.39 | $45.95 | 23,100 | — | — |
| 2025-11-19 | $27.51 | $46.15 | 18,500 | — | — |
| 2025-11-18 | $27.35 | $45.88 | 29,300 | — | — |
| 2025-11-17 | $26.96 | $45.22 | 45,200 | — | — |
| 2025-11-14 | $27.72 | $46.50 | 20,500 | — | — |
| 2025-11-13 | $27.75 | $46.55 | 17,700 | — | — |
| 2025-11-12 | $27.50 | $46.13 | 14,900 | — | — |
| 2025-11-11 | $27.43 | $46.01 | 21,200 | — | — |
| 2025-11-10 | $27.27 | $45.74 | 16,000 | — | — |
| 2025-11-07 | $26.90 | $45.12 | 10,600 | — | — |
| 2025-11-06 | $26.70 | $44.79 | 12,000 | — | — |
| 2025-11-05 | $26.91 | $45.14 | 21,400 | — | — |
| 2025-11-04 | $26.62 | $44.65 | 24,100 | — | — |
| 2025-11-03 | $26.73 | $44.57 | 23,800 | — | — |
| 2025-10-31 | $26.81 | $44.70 | 23,500 | — | — |
| 2025-10-30 | $27.13 | $45.24 | 43,600 | — | — |
| 2025-10-29 | $26.63 | $44.40 | 31,100 | — | — |
| 2025-10-28 | $27.37 | $45.64 | 65,300 | — | — |
| 2025-10-27 | $27.44 | $45.75 | 26,200 | — | — |
| 2025-10-24 | $27.45 | $45.77 | 24,300 | — | — |
| 2025-10-23 | $27.27 | $45.47 | 27,400 | — | — |
| 2025-10-22 | $27.91 | $46.54 | 61,700 | — | — |
| 2025-10-21 | $27.25 | $45.44 | 30,900 | — | — |
| 2025-10-20 | $27.05 | $45.10 | 29,300 | — | — |
| 2025-10-17 | $26.76 | $44.62 | 35,900 | — | — |
| 2025-10-16 | $27.16 | $45.29 | 43,500 | — | — |
| 2025-10-15 | $28.32 | $47.22 | 57,300 | — | — |
| 2025-10-14 | $28.06 | $46.79 | 37,800 | — | — |
| 2025-10-13 | $27.59 | $46.00 | 100,700 | — | — |
| 2025-10-10 | $26.48 | $44.15 | 19,300 | — | — |
| 2025-10-09 | $27.34 | $45.59 | 21,900 | — | — |
| 2025-10-08 | $27.36 | $45.62 | 21,200 | — | — |
| 2025-10-07 | $27.27 | $45.47 | 16,500 | — | — |
| 2025-10-06 | $27.58 | $45.99 | 30,000 | — | — |
| 2025-10-03 | $27.43 | $45.74 | 27,700 | — | — |
| 2025-10-02 | $27.38 | $45.65 | 19,900 | — | — |
| 2025-10-01 | $27.53 | $45.90 | 17,100 | — | — |
| 2025-09-30 | $28.22 | $47.06 | 19,100 | — | — |
| 2025-09-29 | $28.24 | $47.09 | 25,100 | — | — |
| 2025-09-26 | $28.94 | $48.26 | 13,500 | — | — |
| 2025-09-25 | $28.91 | $48.21 | 28,400 | — | — |
| 2025-09-24 | $29.03 | $48.41 | 24,900 | — | — |
| 2025-09-23 | $29.05 | $48.44 | 25,400 | — | — |
| 2025-09-22 | $29.05 | $48.44 | 37,800 | — | — |
| 2025-09-19 | $29.14 | $48.59 | 122,400 | — | — |
| 2025-09-18 | $28.91 | $48.21 | 18,000 | — | — |
| 2025-09-17 | $28.41 | $47.37 | 27,100 | — | — |
| 2025-09-16 | $28.18 | $46.99 | 60,400 | — | — |
| 2025-09-15 | $28.10 | $46.85 | 34,600 | — | — |
| 2025-09-12 | $27.92 | $46.55 | 17,200 | — | — |
| 2025-09-11 | $28.12 | $46.89 | 17,200 | — | — |
| 2025-09-10 | $27.90 | $46.52 | 15,700 | — | — |
| 2025-09-09 | $27.94 | $46.59 | 27,500 | — | — |
| 2025-09-08 | $27.67 | $46.14 | 20,400 | — | — |
| 2025-09-05 | $27.63 | $46.07 | 21,200 | — | — |
| 2025-09-04 | $27.74 | $46.25 | 21,100 | — | — |
| 2025-09-03 | $27.18 | $45.32 | 20,600 | — | — |
| 2025-09-02 | $27.15 | $45.27 | 21,700 | — | — |
| 2025-08-29 | $27.27 | $45.47 | 13,400 | — | — |
| 2025-08-28 | $27.21 | $45.37 | 17,000 | — | — |
| 2025-08-27 | $27.29 | $45.50 | 23,200 | — | — |
| 2025-08-26 | $27.11 | $45.20 | 40,300 | — | — |
| 2025-08-25 | $26.82 | $44.72 | 15,400 | — | — |
| 2025-08-22 | $26.84 | $44.75 | 33,500 | — | — |
| 2025-08-21 | $26.06 | $43.45 | 17,700 | — | — |
| 2025-08-20 | $26.15 | $43.60 | 17,200 | — | — |
| 2025-08-19 | $26.26 | $43.79 | 23,300 | — | — |
| 2025-08-18 | $25.80 | $43.02 | 16,400 | — | — |
| 2025-08-15 | $25.76 | $42.95 | 16,700 | — | — |
| 2025-08-14 | $26.14 | $43.59 | 18,800 | — | — |
| 2025-08-13 | $26.19 | $43.67 | 23,000 | — | — |
| 2025-08-12 | $25.88 | $43.15 | 36,700 | — | — |
| 2025-08-11 | $25.17 | $41.97 | 25,900 | — | — |
| 2025-08-08 | $24.95 | $41.60 | 14,400 | — | — |
| 2025-08-07 | $24.61 | $41.04 | 19,900 | — | — |
| 2025-08-06 | $24.72 | $41.22 | 13,300 | — | — |
| 2025-08-05 | $24.69 | $41.17 | 21,500 | — | — |
| 2025-08-04 | $24.82 | $41.12 | 39,000 | — | — |
| 2025-08-01 | $24.52 | $40.62 | 44,100 | — | — |
| 2025-07-31 | $24.78 | $41.05 | 32,000 | — | — |
| 2025-07-30 | $24.95 | $41.33 | 46,600 | — | — |
| 2025-07-29 | $25.14 | $41.65 | 21,700 | — | — |
| 2025-07-28 | $25.29 | $41.90 | 33,200 | — | — |
| 2025-07-25 | $25.22 | $41.78 | 22,700 | — | — |
| 2025-07-24 | $25.23 | $41.80 | 48,400 | — | — |
| 2025-07-23 | $25.74 | $42.64 | 33,200 | — | — |
| 2025-07-22 | $25.40 | $42.08 | 35,000 | — | — |
| 2025-07-21 | $25.34 | $41.98 | 33,200 | — | — |
| 2025-07-18 | $25.41 | $42.10 | 40,000 | — | — |
| 2025-07-17 | $25.21 | $41.77 | 42,600 | — | — |
| 2025-07-16 | $24.89 | $41.23 | 45,400 | — | — |
| 2025-07-15 | $24.67 | $40.87 | 40,900 | — | — |
| 2025-07-14 | $25.13 | $41.63 | 78,300 | — | — |
| 2025-07-11 | $24.84 | $41.15 | 16,500 | — | — |
| 2025-07-10 | $25.33 | $41.96 | 13,900 | — | — |
| 2025-07-09 | $25.29 | $41.90 | 26,100 | — | — |
| 2025-07-08 | $25.35 | $42.00 | 37,400 | — | — |
| 2025-07-07 | $25.60 | $42.41 | 23,700 | — | — |
| 2025-07-03 | $25.76 | $42.68 | 16,900 | — | — |
| 2025-07-02 | $25.42 | $42.11 | 26,100 | — | — |
| 2025-07-01 | $24.98 | $41.38 | 31,500 | — | — |
| 2025-06-30 | $24.38 | $40.39 | 51,800 | — | — |
| 2025-06-27 | $23.68 | $39.23 | 935,900 | — | — |
| 2025-06-26 | $23.93 | $39.64 | 52,200 | — | — |
| 2025-06-25 | $23.52 | $38.97 | 38,300 | — | — |
| 2025-06-24 | $23.74 | $39.33 | 39,100 | — | — |
| 2025-06-23 | $23.13 | $38.32 | 50,000 | — | — |
| 2025-06-20 | $22.60 | $37.44 | 33,500 | — | — |
| 2025-06-18 | $22.29 | $36.93 | 24,900 | — | — |
| 2025-06-17 | $22.21 | $36.80 | 24,500 | — | — |
| 2025-06-16 | $22.37 | $37.06 | 22,700 | — | — |
| 2025-06-13 | $22.52 | $37.31 | 25,700 | — | — |
| 2025-06-12 | $23.23 | $38.48 | 21,200 | — | — |
| 2025-06-11 | $23.41 | $38.78 | 19,800 | — | — |
| 2025-06-10 | $23.30 | $38.60 | 58,300 | — | — |
| 2025-06-09 | $23.35 | $38.68 | 24,100 | — | — |
| 2025-06-06 | $23.31 | $38.62 | 21,100 | — | — |
| 2025-06-05 | $23.10 | $38.27 | 18,200 | — | — |
| 2025-06-04 | $23.19 | $38.42 | 42,400 | — | — |
| 2025-06-03 | $23.42 | $38.80 | 20,600 | — | — |
| 2025-06-02 | $23.42 | $38.80 | 28,800 | — | — |
| 2025-05-30 | $23.70 | $39.26 | 13,800 | — | — |
| 2025-05-29 | $23.70 | $39.26 | 11,800 | — | — |
| 2025-05-28 | $23.50 | $38.93 | 21,500 | — | — |
| 2025-05-27 | $23.75 | $39.35 | 28,400 | — | — |
| 2025-05-23 | $23.25 | $38.52 | 32,000 | — | — |
| 2025-05-22 | $23.50 | $38.93 | 29,500 | — | — |
| 2025-05-21 | $23.71 | $39.28 | 23,500 | — | — |
| 2025-05-20 | $24.09 | $39.91 | 26,100 | — | — |
| 2025-05-19 | $23.82 | $39.46 | 17,000 | — | — |
| 2025-05-16 | $23.81 | $39.45 | 21,100 | — | — |
| 2025-05-15 | $24.00 | $39.76 | 16,500 | — | — |
| 2025-05-14 | $24.08 | $39.89 | 19,500 | — | — |
| 2025-05-13 | $24.11 | $39.94 | 17,900 | — | — |
| 2025-05-12 | $24.10 | $39.93 | 28,000 | — | — |
| 2025-05-09 | $23.96 | $39.69 | 19,400 | — | — |
| 2025-05-08 | $23.86 | $39.53 | 25,400 | — | — |
| 2025-05-07 | $23.70 | $39.26 | 19,400 | — | — |
| 2025-05-06 | $23.80 | $39.43 | 20,000 | — | — |
| 2025-05-05 | $24.25 | $39.93 | 20,100 | — | — |
| 2025-05-02 | $24.48 | $40.30 | 29,300 | — | — |
| 2025-05-01 | $24.34 | $40.07 | 22,400 | — | — |
| 2025-04-30 | $23.50 | $38.69 | 35,400 | — | — |
| 2025-04-29 | $23.80 | $39.19 | 24,100 | — | — |
| 2025-04-28 | $23.70 | $39.02 | 18,800 | — | — |
| 2025-04-25 | $23.80 | $39.19 | 33,700 | — | — |
| 2025-04-24 | $24.02 | $39.55 | 34,600 | — | — |
| 2025-04-23 | $23.58 | $38.82 | 34,000 | — | — |
| 2025-04-22 | $22.22 | $36.58 | 30,700 | — | — |
| 2025-04-21 | $21.21 | $34.92 | 24,300 | — | — |
| 2025-04-17 | $21.31 | $35.09 | 34,400 | — | — |
| 2025-04-16 | $21.31 | $35.09 | 21,600 | — | — |
| 2025-04-15 | $21.34 | $35.14 | 34,500 | — | — |
| 2025-04-14 | $20.98 | $34.54 | 22,200 | — | — |
| 2025-04-11 | $20.63 | $33.97 | 27,300 | — | — |
| 2025-04-10 | $20.77 | $34.20 | 52,500 | — | — |
| 2025-04-09 | $21.79 | $35.88 | 33,300 | — | — |
| 2025-04-08 | $20.23 | $33.31 | 33,700 | — | — |
| 2025-04-07 | $20.70 | $34.08 | 37,100 | — | — |
| 2025-04-04 | $20.58 | $33.88 | 49,800 | — | — |
| 2025-04-03 | $21.14 | $34.81 | 74,000 | — | — |
| 2025-04-02 | $22.70 | $37.37 | 23,200 | — | — |
| 2025-04-01 | $22.47 | $37.00 | 55,200 | — | — |
| 2025-03-31 | $22.56 | $37.14 | 48,200 | — | — |
| 2025-03-28 | $22.36 | $36.81 | 37,900 | — | — |
| 2025-03-27 | $22.67 | $37.32 | 16,100 | — | — |
| 2025-03-26 | $22.50 | $37.04 | 24,000 | — | — |
| 2025-03-25 | $22.65 | $37.29 | 83,300 | — | — |
| 2025-03-24 | $22.57 | $37.16 | 31,500 | — | — |
| 2025-03-21 | $22.11 | $36.40 | 44,200 | — | — |
| 2025-03-20 | $22.36 | $36.81 | 74,800 | — | — |
| 2025-03-19 | $22.36 | $36.81 | 23,600 | — | — |
| 2025-03-18 | $22.36 | $36.81 | 58,200 | — | — |
| 2025-03-17 | $22.42 | $36.91 | 32,200 | — | — |
| 2025-03-14 | $22.45 | $36.96 | 47,900 | — | — |
| 2025-03-13 | $21.71 | $35.74 | 51,100 | — | — |
| 2025-03-12 | $22.30 | $36.72 | 23,100 | — | — |
| 2025-03-11 | $21.88 | $36.02 | 30,300 | — | — |
| 2025-03-10 | $22.29 | $36.70 | 67,600 | — | — |
| 2025-03-07 | $23.21 | $38.21 | 38,700 | — | — |
| 2025-03-06 | $23.38 | $38.49 | 35,600 | — | — |
| 2025-03-05 | $23.80 | $39.19 | 40,300 | — | — |
| 2025-03-04 | $23.80 | $39.19 | 68,100 | — | — |
| 2025-03-03 | $24.95 | $41.08 | 60,400 | — | — |
| 2025-02-28 | $24.93 | $41.05 | 48,600 | — | — |
| 2025-02-27 | $24.65 | $40.58 | 27,200 | — | — |
| 2025-02-26 | $24.67 | $40.62 | 41,100 | — | — |
| 2025-02-25 | $24.53 | $40.39 | 44,800 | — | — |
| 2025-02-24 | $24.84 | $40.90 | 64,800 | — | — |
| 2025-02-21 | $25.28 | $41.62 | 61,700 | — | — |
| 2025-02-20 | $26.26 | $43.24 | 64,400 | — | — |
| 2025-02-19 | $26.81 | $44.14 | 47,600 | — | — |
| 2025-02-18 | $26.84 | $44.19 | 86,400 | — | — |
| 2025-02-14 | $27.30 | $44.95 | 52,600 | — | — |
| 2025-02-13 | $27.27 | $44.90 | 71,100 | — | — |
| 2025-02-12 | $27.51 | $45.29 | 101,300 | — | — |
| 2025-02-11 | $27.54 | $45.34 | 103,700 | — | — |
| 2025-02-10 | $27.20 | $44.78 | 161,300 | — | — |
| 2025-02-07 | $26.43 | $43.52 | 199,100 | — | — |
| 2025-02-06 | $26.23 | $43.19 | 145,100 | — | — |
| 2025-02-05 | $26.31 | $43.32 | 115,800 | — | — |
| 2025-02-04 | $26.40 | $43.47 | 264,400 | — | — |
| 2025-02-03 | $25.42 | $41.61 | 54,100 | — | — |
| 2025-01-31 | $25.93 | $42.44 | 34,300 | — | — |
| 2025-01-30 | $25.82 | $42.26 | 31,000 | — | — |
| 2025-01-29 | $26.00 | $42.55 | 41,800 | — | — |
| 2025-01-28 | $25.92 | $42.42 | 49,000 | — | — |
| 2025-01-27 | $26.25 | $42.96 | 146,400 | — | — |
| 2025-01-24 | $25.99 | $42.54 | 83,400 | — | — |
| 2025-01-23 | $25.97 | $42.51 | 80,700 | — | — |
| 2025-01-22 | $24.57 | $40.21 | 19,200 | — | — |
| 2025-01-21 | $24.23 | $39.66 | 27,400 | — | — |
| 2025-01-17 | $24.26 | $39.71 | 33,100 | — | — |
| 2025-01-16 | $24.14 | $39.51 | 53,900 | — | — |
| 2025-01-15 | $23.89 | $39.10 | 13,100 | — | — |
| 2025-01-14 | $22.97 | $37.60 | 21,800 | — | — |
| 2025-01-13 | $22.29 | $36.48 | 16,300 | — | — |
| 2025-01-10 | $22.40 | $36.66 | 19,800 | — | — |
| 2025-01-08 | $23.03 | $37.69 | 11,100 | — | — |
| 2025-01-07 | $23.32 | $38.17 | 20,600 | — | — |
| 2025-01-06 | $23.61 | $38.64 | 32,900 | — | — |
| 2025-01-03 | $23.70 | $38.79 | 31,100 | — | — |
| 2025-01-02 | $23.81 | $38.97 | 23,800 | — | — |