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
- 1999-07-14 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 | $26.44 | $82.59 | 19,100 | — | — |
| 2025-12-30 | $26.56 | $82.97 | 15,700 | — | — |
| 2025-12-29 | $26.58 | $83.03 | 12,400 | — | — |
| 2025-12-26 | $26.85 | $83.87 | 10,900 | — | — |
| 2025-12-24 | $26.92 | $84.09 | 9,200 | — | — |
| 2025-12-23 | $27.03 | $84.43 | 14,100 | — | — |
| 2025-12-22 | $27.39 | $85.56 | 18,500 | — | — |
| 2025-12-19 | $27.87 | $87.06 | 49,300 | — | — |
| 2025-12-18 | $28.33 | $88.49 | 22,100 | — | — |
| 2025-12-17 | $28.29 | $88.37 | 24,500 | — | — |
| 2025-12-16 | $28.27 | $88.31 | 27,200 | — | — |
| 2025-12-15 | $28.36 | $88.59 | 29,700 | — | — |
| 2025-12-12 | $27.81 | $86.87 | 22,500 | — | — |
| 2025-12-11 | $27.47 | $85.81 | 20,200 | — | — |
| 2025-12-10 | $27.09 | $84.62 | 50,400 | — | — |
| 2025-12-09 | $26.13 | $81.62 | 19,700 | — | — |
| 2025-12-08 | $26.10 | $81.53 | 12,200 | — | — |
| 2025-12-05 | $25.85 | $80.75 | 10,400 | — | — |
| 2025-12-04 | $26.14 | $81.65 | 10,500 | — | — |
| 2025-12-03 | $26.14 | $81.65 | 19,100 | — | — |
| 2025-12-02 | $25.33 | $79.12 | 15,100 | — | — |
| 2025-12-01 | $25.51 | $79.69 | 11,600 | — | — |
| 2025-11-28 | $25.59 | $79.94 | 9,300 | — | — |
| 2025-11-26 | $25.83 | $80.69 | 13,900 | — | — |
| 2025-11-25 | $25.91 | $80.93 | 14,300 | — | — |
| 2025-11-24 | $25.47 | $79.56 | 12,200 | — | — |
| 2025-11-21 | $25.60 | $79.97 | 25,500 | — | — |
| 2025-11-20 | $24.74 | $77.28 | 14,100 | — | — |
| 2025-11-19 | $24.75 | $77.31 | 15,300 | — | — |
| 2025-11-18 | $24.81 | $77.50 | 15,600 | — | — |
| 2025-11-17 | $24.89 | $77.75 | 16,600 | — | — |
| 2025-11-14 | $25.76 | $80.47 | 14,500 | — | — |
| 2025-11-13 | $25.73 | $80.37 | 14,000 | — | — |
| 2025-11-12 | $25.56 | $79.84 | 9,600 | — | — |
| 2025-11-11 | $25.50 | $79.65 | 7,600 | — | — |
| 2025-11-10 | $25.25 | $78.87 | 12,100 | — | — |
| 2025-11-07 | $25.25 | $78.87 | 10,800 | — | — |
| 2025-11-06 | $25.02 | $78.15 | 12,300 | — | — |
| 2025-11-05 | $25.46 | $79.53 | 16,800 | — | — |
| 2025-11-04 | $24.86 | $77.66 | 16,100 | — | — |
| 2025-11-03 | $24.83 | $77.56 | 14,000 | — | — |
| 2025-10-31 | $24.79 | $77.44 | 19,900 | — | — |
| 2025-10-30 | $24.75 | $77.31 | 37,100 | — | — |
| 2025-10-29 | $24.48 | $76.47 | 38,700 | — | — |
| 2025-10-28 | $25.26 | $78.90 | 13,500 | — | — |
| 2025-10-27 | $25.28 | $78.97 | 15,800 | — | — |
| 2025-10-24 | $25.59 | $79.94 | 11,500 | — | — |
| 2025-10-23 | $25.27 | $78.94 | 14,600 | — | — |
| 2025-10-22 | $25.64 | $80.09 | 18,900 | — | — |
| 2025-10-21 | $25.22 | $78.78 | 13,000 | — | — |
| 2025-10-20 | $25.20 | $78.72 | 12,400 | — | — |
| 2025-10-17 | $24.64 | $76.97 | 24,400 | — | — |
| 2025-10-16 | $24.40 | $76.22 | 53,100 | — | — |
| 2025-10-15 | $25.20 | $78.72 | 28,700 | — | — |
| 2025-10-14 | $25.16 | $78.59 | 24,700 | — | — |
| 2025-10-13 | $24.57 | $76.75 | 21,000 | — | — |
| 2025-10-10 | $24.08 | $75.22 | 31,200 | — | — |
| 2025-10-09 | $24.83 | $77.56 | 26,500 | — | — |
| 2025-10-08 | $25.03 | $78.19 | 17,300 | — | — |
| 2025-10-07 | $25.04 | $78.22 | 18,600 | — | — |
| 2025-10-06 | $25.38 | $79.28 | 38,700 | — | — |
| 2025-10-03 | $25.87 | $79.65 | 21,900 | — | — |
| 2025-10-02 | $25.44 | $78.33 | 28,500 | — | — |
| 2025-10-01 | $25.97 | $79.96 | 27,400 | — | — |
| 2025-09-30 | $26.26 | $80.86 | 19,600 | — | — |
| 2025-09-29 | $26.67 | $82.12 | 25,600 | — | — |
| 2025-09-26 | $26.80 | $82.52 | 21,900 | — | — |
| 2025-09-25 | $26.30 | $80.98 | 14,300 | — | — |
| 2025-09-24 | $26.49 | $81.56 | 16,800 | — | — |
| 2025-09-23 | $26.66 | $82.09 | 18,800 | — | — |
| 2025-09-22 | $26.74 | $82.33 | 19,700 | — | — |
| 2025-09-19 | $26.67 | $82.12 | 71,800 | — | — |
| 2025-09-18 | $27.53 | $84.77 | 16,800 | — | — |
| 2025-09-17 | $26.79 | $82.49 | 28,200 | — | — |
| 2025-09-16 | $26.41 | $81.32 | 19,500 | — | — |
| 2025-09-15 | $26.87 | $82.73 | 11,800 | — | — |
| 2025-09-12 | $26.87 | $82.73 | 10,500 | — | — |
| 2025-09-11 | $27.31 | $84.09 | 13,000 | — | — |
| 2025-09-10 | $27.10 | $83.44 | 14,500 | — | — |
| 2025-09-09 | $26.91 | $82.86 | 16,800 | — | — |
| 2025-09-08 | $27.24 | $83.87 | 13,700 | — | — |
| 2025-09-05 | $27.18 | $83.69 | 20,600 | — | — |
| 2025-09-04 | $27.54 | $84.80 | 13,900 | — | — |
| 2025-09-03 | $27.03 | $83.23 | 20,800 | — | — |
| 2025-09-02 | $27.04 | $83.26 | 13,900 | — | — |
| 2025-08-29 | $27.18 | $83.69 | 22,500 | — | — |
| 2025-08-28 | $27.02 | $83.20 | 18,400 | — | — |
| 2025-08-27 | $27.25 | $83.90 | 9,100 | — | — |
| 2025-08-26 | $27.20 | $83.75 | 19,100 | — | — |
| 2025-08-25 | $27.03 | $83.23 | 12,200 | — | — |
| 2025-08-22 | $27.06 | $83.32 | 37,800 | — | — |
| 2025-08-21 | $25.66 | $79.01 | 16,600 | — | — |
| 2025-08-20 | $26.13 | $80.45 | 9,100 | — | — |
| 2025-08-19 | $26.21 | $80.70 | 8,100 | — | — |
| 2025-08-18 | $25.88 | $79.69 | 8,400 | — | — |
| 2025-08-15 | $25.83 | $79.53 | 13,700 | — | — |
| 2025-08-14 | $26.08 | $80.30 | 17,800 | — | — |
| 2025-08-13 | $26.66 | $82.09 | 15,300 | — | — |
| 2025-08-12 | $26.33 | $81.07 | 18,200 | — | — |
| 2025-08-11 | $25.22 | $77.65 | 14,900 | — | — |
| 2025-08-08 | $25.32 | $77.96 | 10,400 | — | — |
| 2025-08-07 | $25.02 | $77.04 | 14,000 | — | — |
| 2025-08-06 | $25.16 | $77.47 | 14,400 | — | — |
| 2025-08-05 | $25.06 | $77.16 | 16,900 | — | — |
| 2025-08-04 | $25.06 | $77.16 | 14,100 | — | — |
| 2025-08-01 | $24.78 | $76.30 | 21,800 | — | — |
| 2025-07-31 | $25.21 | $77.62 | 21,000 | — | — |
| 2025-07-30 | $25.31 | $77.93 | 26,700 | — | — |
| 2025-07-29 | $25.60 | $78.82 | 10,400 | — | — |
| 2025-07-28 | $26.01 | $80.09 | 20,400 | — | — |
| 2025-07-25 | $25.66 | $79.01 | 22,300 | — | — |
| 2025-07-24 | $24.88 | $76.61 | 31,200 | — | — |
| 2025-07-23 | $26.70 | $82.21 | 16,600 | — | — |
| 2025-07-22 | $26.52 | $81.66 | 19,500 | — | — |
| 2025-07-21 | $26.70 | $82.21 | 11,500 | — | — |
| 2025-07-18 | $26.73 | $82.30 | 34,000 | — | — |
| 2025-07-17 | $26.82 | $82.58 | 32,200 | — | — |
| 2025-07-16 | $26.20 | $80.67 | 38,400 | — | — |
| 2025-07-15 | $25.44 | $78.33 | 46,300 | — | — |
| 2025-07-14 | $25.99 | $80.02 | 19,700 | — | — |
| 2025-07-11 | $25.82 | $79.50 | 21,300 | — | — |
| 2025-07-10 | $25.99 | $80.02 | 35,400 | — | — |
| 2025-07-09 | $25.73 | $79.22 | 49,100 | — | — |
| 2025-07-08 | $26.41 | $81.32 | 35,000 | — | — |
| 2025-07-07 | $27.32 | $82.98 | 62,000 | — | — |
| 2025-07-03 | $27.04 | $82.13 | 25,300 | — | — |
| 2025-07-02 | $26.40 | $80.19 | 25,600 | — | — |
| 2025-07-01 | $26.08 | $79.21 | 30,700 | — | — |
| 2025-06-30 | $25.41 | $77.18 | 19,200 | — | — |
| 2025-06-27 | $25.35 | $77.00 | 52,600 | — | — |
| 2025-06-26 | $24.93 | $75.72 | 15,400 | — | — |
| 2025-06-25 | $24.70 | $75.02 | 13,200 | — | — |
| 2025-06-24 | $24.80 | $75.33 | 30,900 | — | — |
| 2025-06-23 | $24.43 | $74.20 | 14,900 | — | — |
| 2025-06-20 | $23.83 | $72.38 | 31,500 | — | — |
| 2025-06-18 | $23.66 | $71.86 | 15,900 | — | — |
| 2025-06-17 | $23.49 | $71.35 | 11,900 | — | — |
| 2025-06-16 | $23.69 | $71.95 | 18,800 | — | — |
| 2025-06-13 | $23.80 | $72.29 | 13,400 | — | — |
| 2025-06-12 | $24.54 | $74.54 | 10,400 | — | — |
| 2025-06-11 | $24.60 | $74.72 | 20,800 | — | — |
| 2025-06-10 | $24.60 | $74.72 | 12,100 | — | — |
| 2025-06-09 | $24.21 | $73.53 | 14,200 | — | — |
| 2025-06-06 | $24.45 | $74.26 | 11,700 | — | — |
| 2025-06-05 | $24.03 | $72.99 | 12,100 | — | — |
| 2025-06-04 | $23.98 | $72.83 | 14,000 | — | — |
| 2025-06-03 | $24.36 | $73.99 | 12,700 | — | — |
| 2025-06-02 | $24.01 | $72.93 | 12,600 | — | — |
| 2025-05-30 | $24.19 | $73.47 | 9,700 | — | — |
| 2025-05-29 | $24.45 | $74.26 | 8,700 | — | — |
| 2025-05-28 | $24.19 | $73.47 | 10,500 | — | — |
| 2025-05-27 | $24.58 | $74.66 | 18,700 | — | — |
| 2025-05-23 | $23.67 | $71.89 | 12,600 | — | — |
| 2025-05-22 | $23.78 | $72.23 | 9,300 | — | — |
| 2025-05-21 | $24.21 | $73.53 | 18,300 | — | — |
| 2025-05-20 | $24.87 | $75.54 | 7,700 | — | — |
| 2025-05-19 | $24.80 | $75.33 | 17,200 | — | — |
| 2025-05-16 | $25.05 | $76.08 | 20,800 | — | — |
| 2025-05-15 | $25.42 | $77.21 | 13,900 | — | — |
| 2025-05-14 | $24.92 | $75.69 | 18,200 | — | — |
| 2025-05-13 | $24.70 | $75.02 | 11,400 | — | — |
| 2025-05-12 | $24.60 | $74.72 | 17,900 | — | — |
| 2025-05-09 | $24.47 | $74.32 | 12,100 | — | — |
| 2025-05-08 | $24.87 | $75.54 | 12,000 | — | — |
| 2025-05-07 | $24.52 | $74.48 | 18,800 | — | — |
| 2025-05-06 | $24.67 | $74.93 | 26,800 | — | — |
| 2025-05-05 | $24.63 | $74.81 | 9,700 | — | — |
| 2025-05-02 | $24.89 | $75.60 | 10,900 | — | — |
| 2025-05-01 | $24.37 | $74.02 | 16,900 | — | — |
| 2025-04-30 | $24.43 | $74.20 | 17,800 | — | — |
| 2025-04-29 | $24.74 | $75.14 | 11,200 | — | — |
| 2025-04-28 | $24.22 | $73.56 | 19,600 | — | — |
| 2025-04-25 | $23.98 | $72.83 | 15,400 | — | — |
| 2025-04-24 | $24.28 | $73.75 | 14,800 | — | — |
| 2025-04-23 | $24.20 | $73.50 | 14,200 | — | — |
| 2025-04-22 | $24.40 | $74.11 | 13,200 | — | — |
| 2025-04-21 | $23.52 | $71.44 | 21,700 | — | — |
| 2025-04-17 | $23.39 | $71.04 | 21,700 | — | — |
| 2025-04-16 | $22.94 | $69.68 | 14,900 | — | — |
| 2025-04-15 | $23.12 | $70.22 | 13,800 | — | — |
| 2025-04-14 | $22.70 | $68.95 | 17,900 | — | — |
| 2025-04-11 | $22.73 | $69.04 | 17,800 | — | — |
| 2025-04-10 | $22.60 | $68.64 | 26,800 | — | — |
| 2025-04-09 | $23.60 | $71.68 | 51,500 | — | — |
| 2025-04-08 | $23.22 | $70.53 | 31,400 | — | — |
| 2025-04-07 | $24.15 | $72.26 | 40,900 | — | — |
| 2025-04-04 | $24.44 | $73.13 | 40,800 | — | — |
| 2025-04-03 | $23.71 | $70.94 | 39,000 | — | — |
| 2025-04-02 | $24.94 | $74.62 | 16,100 | — | — |
| 2025-04-01 | $24.87 | $74.41 | 13,000 | — | — |
| 2025-03-31 | $24.72 | $73.96 | 23,700 | — | — |
| 2025-03-28 | $24.83 | $74.29 | 9,800 | — | — |
| 2025-03-27 | $25.15 | $75.25 | 16,500 | — | — |
| 2025-03-26 | $24.95 | $74.65 | 12,400 | — | — |
| 2025-03-25 | $24.87 | $74.41 | 18,100 | — | — |
| 2025-03-24 | $25.15 | $75.25 | 16,500 | — | — |
| 2025-03-21 | $25.08 | $75.04 | 53,300 | — | — |
| 2025-03-20 | $24.95 | $74.65 | 9,500 | — | — |
| 2025-03-19 | $25.08 | $75.04 | 10,800 | — | — |
| 2025-03-18 | $24.78 | $74.14 | 17,600 | — | — |
| 2025-03-17 | $24.80 | $74.20 | 14,300 | — | — |
| 2025-03-14 | $24.81 | $74.23 | 13,300 | — | — |
| 2025-03-13 | $24.51 | $73.34 | 11,000 | — | — |
| 2025-03-12 | $24.85 | $74.35 | 14,600 | — | — |
| 2025-03-11 | $24.53 | $73.39 | 21,900 | — | — |
| 2025-03-10 | $24.78 | $74.14 | 23,000 | — | — |
| 2025-03-07 | $25.50 | $76.30 | 18,800 | — | — |
| 2025-03-06 | $25.47 | $76.21 | 17,700 | — | — |
| 2025-03-05 | $25.37 | $75.91 | 20,600 | — | — |
| 2025-03-04 | $25.80 | $77.19 | 23,100 | — | — |
| 2025-03-03 | $25.73 | $76.99 | 15,100 | — | — |
| 2025-02-28 | $26.26 | $78.57 | 21,500 | — | — |
| 2025-02-27 | $25.80 | $77.19 | 9,700 | — | — |
| 2025-02-26 | $25.73 | $76.99 | 14,300 | — | — |
| 2025-02-25 | $25.67 | $76.81 | 16,600 | — | — |
| 2025-02-24 | $25.40 | $76.00 | 15,500 | — | — |
| 2025-02-21 | $25.38 | $75.94 | 19,500 | — | — |
| 2025-02-20 | $25.81 | $77.22 | 18,500 | — | — |
| 2025-02-19 | $26.15 | $78.24 | 21,600 | — | — |
| 2025-02-18 | $26.44 | $79.11 | 40,400 | — | — |
| 2025-02-14 | $25.72 | $76.96 | 16,200 | — | — |
| 2025-02-13 | $25.70 | $76.90 | 25,900 | — | — |
| 2025-02-12 | $25.82 | $77.25 | 20,400 | — | — |
| 2025-02-11 | $26.13 | $78.18 | 38,700 | — | — |
| 2025-02-10 | $25.73 | $76.99 | 29,500 | — | — |
| 2025-02-07 | $25.84 | $77.31 | 36,200 | — | — |
| 2025-02-06 | $26.07 | $78.00 | 40,300 | — | — |
| 2025-02-05 | $25.74 | $77.02 | 23,000 | — | — |
| 2025-02-04 | $25.72 | $76.96 | 29,600 | — | — |
| 2025-02-03 | $25.40 | $76.00 | 26,700 | — | — |
| 2025-01-31 | $25.84 | $77.31 | 27,800 | — | — |
| 2025-01-30 | $25.87 | $77.40 | 16,200 | — | — |
| 2025-01-29 | $26.01 | $77.82 | 59,000 | — | — |
| 2025-01-28 | $25.41 | $76.03 | 24,000 | — | — |
| 2025-01-27 | $25.74 | $77.02 | 52,200 | — | — |
| 2025-01-24 | $25.21 | $75.43 | 26,000 | — | — |
| 2025-01-23 | $25.47 | $76.21 | 38,800 | — | — |
| 2025-01-22 | $25.99 | $77.76 | 13,800 | — | — |
| 2025-01-21 | $26.32 | $78.75 | 27,200 | — | — |
| 2025-01-17 | $26.14 | $78.21 | 23,200 | — | — |
| 2025-01-16 | $26.15 | $78.24 | 29,500 | — | — |
| 2025-01-15 | $26.25 | $78.54 | 23,900 | — | — |
| 2025-01-14 | $25.86 | $77.37 | 23,000 | — | — |
| 2025-01-13 | $25.38 | $75.94 | 15,600 | — | — |
| 2025-01-10 | $25.21 | $75.43 | 30,600 | — | — |
| 2025-01-08 | $25.73 | $76.99 | 14,000 | — | — |
| 2025-01-07 | $26.08 | $78.03 | 19,600 | — | — |
| 2025-01-06 | $26.43 | $79.08 | 29,700 | — | — |
| 2025-01-03 | $27.11 | $80.04 | 19,900 | — | — |
| 2025-01-02 | $26.63 | $78.62 | 22,900 | — | — |