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
- 1999-06-25 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 | $31.17 | $75.74 | 141,800 | — | — |
| 2025-12-30 | $31.35 | $76.17 | 137,500 | — | — |
| 2025-12-29 | $31.60 | $76.78 | 171,900 | — | — |
| 2025-12-26 | $31.99 | $77.73 | 115,800 | — | — |
| 2025-12-24 | $31.90 | $77.51 | 103,000 | — | — |
| 2025-12-23 | $31.85 | $77.39 | 126,900 | — | — |
| 2025-12-22 | $31.97 | $77.68 | 161,100 | — | — |
| 2025-12-19 | $32.03 | $77.82 | 335,600 | — | — |
| 2025-12-18 | $32.63 | $79.28 | 156,100 | — | — |
| 2025-12-17 | $32.22 | $78.29 | 120,500 | — | — |
| 2025-12-16 | $32.27 | $78.41 | 121,500 | — | — |
| 2025-12-15 | $32.40 | $78.72 | 132,100 | — | — |
| 2025-12-12 | $32.75 | $78.82 | 95,800 | — | — |
| 2025-12-11 | $32.61 | $78.48 | 97,100 | — | — |
| 2025-12-10 | $32.47 | $78.15 | 217,100 | — | — |
| 2025-12-09 | $31.34 | $75.43 | 72,600 | — | — |
| 2025-12-08 | $31.07 | $74.78 | 100,800 | — | — |
| 2025-12-05 | $30.86 | $74.27 | 63,300 | — | — |
| 2025-12-04 | $31.24 | $75.19 | 82,200 | — | — |
| 2025-12-03 | $31.26 | $75.24 | 106,500 | — | — |
| 2025-12-02 | $30.55 | $73.53 | 58,700 | — | — |
| 2025-12-01 | $30.64 | $73.74 | 174,100 | — | — |
| 2025-11-28 | $30.60 | $73.65 | 57,100 | — | — |
| 2025-11-26 | $30.59 | $73.62 | 69,400 | — | — |
| 2025-11-25 | $30.76 | $74.03 | 218,300 | — | — |
| 2025-11-24 | $29.65 | $71.36 | 139,600 | — | — |
| 2025-11-21 | $29.47 | $70.93 | 122,100 | — | — |
| 2025-11-20 | $28.50 | $68.59 | 97,200 | — | — |
| 2025-11-19 | $28.59 | $68.81 | 92,700 | — | — |
| 2025-11-18 | $28.31 | $68.14 | 104,200 | — | — |
| 2025-11-17 | $28.52 | $68.64 | 122,800 | — | — |
| 2025-11-14 | $29.25 | $70.40 | 89,600 | — | — |
| 2025-11-13 | $29.47 | $70.93 | 111,200 | — | — |
| 2025-11-12 | $29.60 | $71.24 | 84,000 | — | — |
| 2025-11-11 | $29.70 | $71.48 | 70,300 | — | — |
| 2025-11-10 | $29.79 | $71.70 | 87,400 | — | — |
| 2025-11-07 | $29.33 | $70.59 | 193,400 | — | — |
| 2025-11-06 | $29.08 | $69.99 | 78,200 | — | — |
| 2025-11-05 | $29.24 | $70.37 | 97,400 | — | — |
| 2025-11-04 | $28.76 | $69.22 | 120,900 | — | — |
| 2025-11-03 | $29.03 | $69.87 | 135,600 | — | — |
| 2025-10-31 | $28.43 | $68.42 | 122,000 | — | — |
| 2025-10-30 | $28.67 | $69.00 | 103,300 | — | — |
| 2025-10-29 | $28.92 | $69.60 | 293,200 | — | — |
| 2025-10-28 | $29.46 | $70.90 | 138,500 | — | — |
| 2025-10-27 | $29.45 | $70.88 | 273,000 | — | — |
| 2025-10-24 | $28.95 | $69.68 | 307,300 | — | — |
| 2025-10-23 | $26.48 | $63.73 | 143,000 | — | — |
| 2025-10-22 | $26.63 | $64.09 | 62,000 | — | — |
| 2025-10-21 | $26.60 | $64.02 | 68,800 | — | — |
| 2025-10-20 | $26.51 | $63.80 | 89,500 | — | — |
| 2025-10-17 | $25.72 | $61.90 | 149,900 | — | — |
| 2025-10-16 | $25.86 | $62.24 | 232,300 | — | — |
| 2025-10-15 | $26.98 | $64.93 | 87,300 | — | — |
| 2025-10-14 | $27.49 | $66.16 | 98,000 | — | — |
| 2025-10-13 | $26.67 | $64.19 | 80,200 | — | — |
| 2025-10-10 | $26.25 | $63.18 | 215,400 | — | — |
| 2025-10-09 | $27.09 | $65.20 | 130,600 | — | — |
| 2025-10-08 | $27.04 | $65.08 | 88,900 | — | — |
| 2025-10-07 | $27.34 | $65.80 | 102,300 | — | — |
| 2025-10-06 | $27.42 | $65.99 | 135,200 | — | — |
| 2025-10-03 | $27.09 | $65.20 | 115,000 | — | — |
| 2025-10-02 | $26.88 | $64.69 | 109,300 | — | — |
| 2025-10-01 | $27.11 | $65.25 | 154,700 | — | — |
| 2025-09-30 | $27.20 | $65.46 | 323,800 | — | — |
| 2025-09-29 | $27.10 | $65.22 | 133,700 | — | — |
| 2025-09-26 | $27.45 | $66.07 | 107,800 | — | — |
| 2025-09-25 | $27.23 | $65.54 | 70,300 | — | — |
| 2025-09-24 | $27.21 | $65.49 | 78,600 | — | — |
| 2025-09-23 | $27.16 | $65.37 | 211,100 | — | — |
| 2025-09-22 | $26.70 | $64.26 | 90,700 | — | — |
| 2025-09-19 | $27.01 | $65.01 | 208,400 | — | — |
| 2025-09-18 | $27.45 | $66.07 | 103,700 | — | — |
| 2025-09-17 | $26.42 | $63.59 | 142,300 | — | — |
| 2025-09-16 | $26.29 | $63.27 | 183,600 | — | — |
| 2025-09-15 | $26.57 | $63.95 | 91,600 | — | — |
| 2025-09-12 | $27.05 | $64.36 | 96,400 | — | — |
| 2025-09-11 | $27.24 | $64.81 | 106,000 | — | — |
| 2025-09-10 | $27.20 | $64.71 | 65,400 | — | — |
| 2025-09-09 | $27.33 | $65.02 | 60,300 | — | — |
| 2025-09-08 | $27.66 | $65.81 | 68,700 | — | — |
| 2025-09-05 | $27.45 | $65.31 | 155,800 | — | — |
| 2025-09-04 | $27.76 | $66.05 | 104,500 | — | — |
| 2025-09-03 | $27.30 | $64.95 | 71,800 | — | — |
| 2025-09-02 | $27.38 | $65.14 | 88,700 | — | — |
| 2025-08-29 | $27.67 | $65.83 | 64,000 | — | — |
| 2025-08-28 | $27.62 | $65.71 | 132,500 | — | — |
| 2025-08-27 | $27.61 | $65.69 | 81,000 | — | — |
| 2025-08-26 | $27.53 | $65.50 | 167,300 | — | — |
| 2025-08-25 | $27.14 | $64.57 | 105,300 | — | — |
| 2025-08-22 | $27.20 | $64.71 | 513,300 | — | — |
| 2025-08-21 | $25.90 | $61.62 | 63,400 | — | — |
| 2025-08-20 | $25.95 | $61.74 | 98,900 | — | — |
| 2025-08-19 | $25.84 | $61.48 | 84,600 | — | — |
| 2025-08-18 | $25.94 | $61.72 | 170,400 | — | — |
| 2025-08-15 | $25.78 | $61.33 | 213,200 | — | — |
| 2025-08-14 | $26.39 | $62.79 | 129,200 | — | — |
| 2025-08-13 | $26.46 | $62.95 | 247,100 | — | — |
| 2025-08-12 | $26.00 | $61.86 | 105,500 | — | — |
| 2025-08-11 | $24.87 | $59.17 | 70,900 | — | — |
| 2025-08-08 | $24.88 | $59.19 | 85,100 | — | — |
| 2025-08-07 | $24.69 | $58.74 | 88,900 | — | — |
| 2025-08-06 | $24.85 | $59.12 | 67,000 | — | — |
| 2025-08-05 | $25.11 | $59.74 | 114,600 | — | — |
| 2025-08-04 | $25.11 | $59.74 | 92,500 | — | — |
| 2025-08-01 | $24.92 | $59.29 | 158,800 | — | — |
| 2025-07-31 | $25.49 | $60.65 | 152,900 | — | — |
| 2025-07-30 | $25.56 | $60.81 | 110,100 | — | — |
| 2025-07-29 | $25.91 | $61.64 | 151,000 | — | — |
| 2025-07-28 | $26.46 | $62.95 | 123,500 | — | — |
| 2025-07-25 | $26.06 | $62.00 | 218,300 | — | — |
| 2025-07-24 | $26.32 | $62.62 | 145,800 | — | — |
| 2025-07-23 | $27.18 | $64.67 | 110,600 | — | — |
| 2025-07-22 | $27.17 | $64.64 | 276,800 | — | — |
| 2025-07-21 | $27.23 | $64.78 | 165,900 | — | — |
| 2025-07-18 | $27.25 | $64.83 | 120,100 | — | — |
| 2025-07-17 | $27.25 | $64.83 | 142,100 | — | — |
| 2025-07-16 | $26.91 | $64.02 | 217,500 | — | — |
| 2025-07-15 | $26.80 | $63.76 | 148,100 | — | — |
| 2025-07-14 | $27.59 | $65.64 | 100,700 | — | — |
| 2025-07-11 | $27.02 | $64.29 | 115,300 | — | — |
| 2025-07-10 | $27.27 | $64.88 | 80,400 | — | — |
| 2025-07-09 | $27.23 | $64.78 | 76,400 | — | — |
| 2025-07-08 | $27.35 | $65.07 | 177,900 | — | — |
| 2025-07-07 | $27.01 | $64.26 | 171,500 | — | — |
| 2025-07-03 | $27.42 | $65.24 | 125,600 | — | — |
| 2025-07-02 | $26.93 | $64.07 | 233,800 | — | — |
| 2025-07-01 | $26.44 | $62.91 | 133,300 | — | — |
| 2025-06-30 | $25.68 | $61.10 | 186,700 | — | — |
| 2025-06-27 | $25.92 | $61.67 | 639,900 | — | — |
| 2025-06-26 | $25.81 | $61.41 | 221,400 | — | — |
| 2025-06-25 | $25.16 | $59.86 | 159,700 | — | — |
| 2025-06-24 | $25.53 | $60.74 | 129,500 | — | — |
| 2025-06-23 | $25.33 | $60.26 | 228,700 | — | — |
| 2025-06-20 | $24.60 | $58.53 | 420,300 | — | — |
| 2025-06-18 | $24.55 | $58.41 | 75,700 | — | — |
| 2025-06-17 | $24.44 | $58.15 | 94,700 | — | — |
| 2025-06-16 | $24.83 | $59.07 | 157,700 | — | — |
| 2025-06-13 | $24.97 | $59.41 | 158,500 | — | — |
| 2025-06-12 | $26.07 | $61.29 | 92,600 | — | — |
| 2025-06-11 | $26.26 | $61.73 | 86,300 | — | — |
| 2025-06-10 | $26.38 | $62.02 | 99,400 | — | — |
| 2025-06-09 | $26.05 | $61.24 | 74,200 | — | — |
| 2025-06-06 | $25.80 | $60.65 | 62,500 | — | — |
| 2025-06-05 | $25.17 | $59.17 | 75,800 | — | — |
| 2025-06-04 | $25.39 | $59.69 | 82,400 | — | — |
| 2025-06-03 | $25.89 | $60.86 | 82,100 | — | — |
| 2025-06-02 | $25.52 | $59.99 | 97,000 | — | — |
| 2025-05-30 | $25.82 | $60.70 | 82,500 | — | — |
| 2025-05-29 | $25.72 | $60.46 | 76,800 | — | — |
| 2025-05-28 | $25.70 | $60.42 | 70,800 | — | — |
| 2025-05-27 | $25.98 | $61.08 | 73,200 | — | — |
| 2025-05-23 | $25.38 | $59.67 | 84,600 | — | — |
| 2025-05-22 | $25.58 | $60.14 | 112,700 | — | — |
| 2025-05-21 | $25.89 | $60.86 | 104,200 | — | — |
| 2025-05-20 | $26.81 | $63.03 | 59,500 | — | — |
| 2025-05-19 | $27.02 | $63.52 | 95,100 | — | — |
| 2025-05-16 | $26.93 | $63.31 | 73,600 | — | — |
| 2025-05-15 | $27.17 | $63.87 | 89,100 | — | — |
| 2025-05-14 | $26.93 | $63.31 | 87,700 | — | — |
| 2025-05-13 | $27.23 | $64.01 | 72,100 | — | — |
| 2025-05-12 | $26.91 | $63.26 | 101,000 | — | — |
| 2025-05-09 | $26.26 | $61.73 | 78,800 | — | — |
| 2025-05-08 | $26.53 | $62.37 | 109,800 | — | — |
| 2025-05-07 | $25.75 | $60.54 | 98,900 | — | — |
| 2025-05-06 | $25.98 | $61.08 | 104,500 | — | — |
| 2025-05-05 | $26.15 | $61.48 | 108,700 | — | — |
| 2025-05-02 | $26.20 | $61.59 | 145,900 | — | — |
| 2025-05-01 | $25.54 | $60.04 | 154,500 | — | — |
| 2025-04-30 | $25.39 | $59.69 | 188,300 | — | — |
| 2025-04-29 | $25.45 | $59.83 | 342,400 | — | — |
| 2025-04-28 | $24.06 | $56.56 | 118,300 | — | — |
| 2025-04-25 | $23.86 | $56.09 | 93,900 | — | — |
| 2025-04-24 | $23.96 | $56.33 | 125,200 | — | — |
| 2025-04-23 | $23.67 | $55.65 | 143,200 | — | — |
| 2025-04-22 | $23.29 | $54.75 | 144,700 | — | — |
| 2025-04-21 | $22.29 | $52.40 | 141,600 | — | — |
| 2025-04-17 | $22.35 | $52.54 | 241,200 | — | — |
| 2025-04-16 | $22.46 | $52.80 | 126,600 | — | — |
| 2025-04-15 | $22.47 | $52.82 | 201,300 | — | — |
| 2025-04-14 | $21.88 | $51.44 | 210,700 | — | — |
| 2025-04-11 | $21.43 | $50.38 | 295,900 | — | — |
| 2025-04-10 | $22.01 | $51.74 | 240,300 | — | — |
| 2025-04-09 | $23.01 | $54.09 | 336,200 | — | — |
| 2025-04-08 | $21.90 | $51.48 | 220,700 | — | — |
| 2025-04-07 | $22.07 | $51.88 | 293,200 | — | — |
| 2025-04-04 | $22.12 | $52.00 | 338,900 | — | — |
| 2025-04-03 | $22.51 | $52.92 | 309,400 | — | — |
| 2025-04-02 | $25.33 | $59.55 | 152,100 | — | — |
| 2025-04-01 | $24.84 | $58.40 | 104,400 | — | — |
| 2025-03-31 | $24.96 | $58.68 | 165,800 | — | — |
| 2025-03-28 | $25.00 | $58.77 | 110,100 | — | — |
| 2025-03-27 | $25.56 | $60.09 | 126,500 | — | — |
| 2025-03-26 | $25.77 | $60.58 | 95,500 | — | — |
| 2025-03-25 | $25.94 | $60.98 | 133,300 | — | — |
| 2025-03-24 | $26.31 | $61.85 | 147,700 | — | — |
| 2025-03-21 | $25.37 | $59.64 | 1,130,100 | — | — |
| 2025-03-20 | $25.68 | $60.37 | 172,800 | — | — |
| 2025-03-19 | $25.98 | $61.08 | 191,900 | — | — |
| 2025-03-18 | $25.72 | $60.46 | 226,300 | — | — |
| 2025-03-17 | $25.83 | $60.72 | 164,800 | — | — |
| 2025-03-14 | $26.05 | $61.24 | 283,200 | — | — |
| 2025-03-13 | $26.00 | $60.39 | 229,000 | — | — |
| 2025-03-12 | $26.25 | $60.97 | 215,300 | — | — |
| 2025-03-11 | $25.87 | $60.09 | 297,000 | — | — |
| 2025-03-10 | $25.94 | $60.25 | 307,900 | — | — |
| 2025-03-07 | $26.93 | $62.55 | 181,600 | — | — |
| 2025-03-06 | $26.90 | $62.48 | 175,600 | — | — |
| 2025-03-05 | $27.08 | $62.90 | 149,800 | — | — |
| 2025-03-04 | $27.00 | $62.72 | 171,700 | — | — |
| 2025-03-03 | $27.76 | $64.48 | 119,200 | — | — |
| 2025-02-28 | $28.02 | $65.09 | 112,400 | — | — |
| 2025-02-27 | $27.73 | $64.41 | 115,300 | — | — |
| 2025-02-26 | $27.83 | $64.64 | 162,100 | — | — |
| 2025-02-25 | $28.16 | $65.41 | 154,500 | — | — |
| 2025-02-24 | $28.21 | $65.53 | 234,100 | — | — |
| 2025-02-21 | $28.66 | $66.57 | 169,800 | — | — |
| 2025-02-20 | $29.16 | $67.73 | 164,900 | — | — |
| 2025-02-19 | $29.63 | $68.83 | 169,000 | — | — |
| 2025-02-18 | $29.56 | $68.66 | 157,200 | — | — |
| 2025-02-14 | $28.89 | $67.11 | 154,000 | — | — |
| 2025-02-13 | $28.45 | $66.09 | 131,200 | — | — |
| 2025-02-12 | $28.00 | $65.04 | 90,900 | — | — |
| 2025-02-11 | $28.39 | $65.95 | 150,100 | — | — |
| 2025-02-10 | $27.98 | $64.99 | 101,700 | — | — |
| 2025-02-07 | $27.93 | $64.88 | 149,200 | — | — |
| 2025-02-06 | $28.33 | $65.81 | 104,400 | — | — |
| 2025-02-05 | $27.88 | $64.76 | 86,400 | — | — |
| 2025-02-04 | $27.63 | $64.18 | 202,900 | — | — |
| 2025-02-03 | $26.72 | $62.07 | 233,400 | — | — |
| 2025-01-31 | $26.37 | $61.25 | 415,800 | — | — |
| 2025-01-30 | $27.16 | $63.09 | 120,700 | — | — |
| 2025-01-29 | $27.19 | $63.16 | 196,700 | — | — |
| 2025-01-28 | $27.03 | $62.79 | 144,200 | — | — |
| 2025-01-27 | $27.22 | $63.23 | 82,900 | — | — |
| 2025-01-24 | $27.08 | $62.90 | 184,100 | — | — |
| 2025-01-23 | $26.85 | $62.37 | 91,400 | — | — |
| 2025-01-22 | $26.98 | $62.67 | 70,900 | — | — |
| 2025-01-21 | $27.33 | $63.48 | 76,800 | — | — |
| 2025-01-17 | $26.97 | $62.65 | 463,300 | — | — |
| 2025-01-16 | $26.62 | $61.83 | 171,600 | — | — |
| 2025-01-15 | $27.20 | $63.18 | 78,200 | — | — |
| 2025-01-14 | $26.69 | $62.00 | 85,100 | — | — |
| 2025-01-13 | $25.80 | $59.93 | 78,800 | — | — |
| 2025-01-10 | $25.66 | $59.60 | 130,000 | — | — |
| 2025-01-08 | $26.25 | $60.97 | 72,700 | — | — |
| 2025-01-07 | $26.37 | $61.25 | 115,000 | — | — |
| 2025-01-06 | $26.70 | $62.02 | 115,500 | — | — |
| 2025-01-03 | $26.81 | $62.28 | 85,500 | — | — |
| 2025-01-02 | $26.81 | $62.28 | 125,700 | — | — |