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
- 1999-07-20 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 | $34.88 | $69.31 | 21,000 | — | — |
| 2025-12-30 | $32.32 | $64.23 | 4,700 | — | — |
| 2025-12-29 | $32.84 | $65.26 | 6,800 | — | — |
| 2025-12-26 | $32.21 | $64.01 | 5,800 | — | — |
| 2025-12-24 | $32.56 | $64.70 | 3,400 | — | — |
| 2025-12-23 | $33.04 | $65.66 | 6,100 | — | — |
| 2025-12-22 | $34.42 | $68.40 | 12,500 | — | — |
| 2025-12-19 | $36.46 | $72.45 | 30,500 | — | — |
| 2025-12-18 | $35.94 | $71.42 | 10,600 | — | — |
| 2025-12-17 | $35.57 | $70.68 | 8,900 | — | — |
| 2025-12-16 | $35.11 | $69.77 | 15,500 | — | — |
| 2025-12-15 | $35.04 | $69.63 | 11,300 | — | — |
| 2025-12-12 | $33.88 | $66.93 | 33,800 | — | — |
| 2025-12-11 | $34.88 | $68.90 | 8,900 | — | — |
| 2025-12-10 | $34.30 | $67.76 | 14,000 | — | — |
| 2025-12-09 | $33.85 | $66.87 | 7,800 | — | — |
| 2025-12-08 | $33.74 | $66.65 | 12,000 | — | — |
| 2025-12-05 | $34.30 | $67.76 | 5,500 | — | — |
| 2025-12-04 | $35.09 | $69.32 | 6,700 | — | — |
| 2025-12-03 | $34.83 | $68.81 | 7,600 | — | — |
| 2025-12-02 | $34.03 | $67.23 | 3,900 | — | — |
| 2025-12-01 | $33.70 | $66.57 | 7,700 | — | — |
| 2025-11-28 | $34.00 | $67.17 | 6,000 | — | — |
| 2025-11-26 | $33.55 | $66.28 | 11,200 | — | — |
| 2025-11-25 | $33.78 | $66.73 | 10,800 | — | — |
| 2025-11-24 | $32.83 | $64.85 | 2,400 | — | — |
| 2025-11-21 | $32.75 | $64.70 | 12,900 | — | — |
| 2025-11-20 | $31.95 | $63.12 | 7,100 | — | — |
| 2025-11-19 | $31.88 | $62.98 | 7,200 | — | — |
| 2025-11-18 | $31.97 | $63.16 | 5,400 | — | — |
| 2025-11-17 | $31.23 | $61.69 | 3,100 | — | — |
| 2025-11-14 | $31.47 | $62.17 | 4,100 | — | — |
| 2025-11-13 | $31.79 | $62.80 | 5,300 | — | — |
| 2025-11-12 | $31.56 | $62.35 | 6,200 | — | — |
| 2025-11-11 | $31.48 | $62.19 | 9,600 | — | — |
| 2025-11-10 | $31.00 | $61.24 | 2,900 | — | — |
| 2025-11-07 | $30.91 | $61.06 | 5,100 | — | — |
| 2025-11-06 | $31.16 | $61.56 | 5,400 | — | — |
| 2025-11-05 | $30.99 | $61.22 | 5,700 | — | — |
| 2025-11-04 | $30.36 | $59.98 | 10,600 | — | — |
| 2025-11-03 | $30.82 | $60.88 | 73,800 | — | — |
| 2025-10-31 | $30.21 | $59.68 | 7,400 | — | — |
| 2025-10-30 | $30.58 | $60.41 | 2,200 | — | — |
| 2025-10-29 | $30.31 | $59.88 | 9,800 | — | — |
| 2025-10-28 | $29.99 | $59.24 | 3,000 | — | — |
| 2025-10-27 | $29.90 | $59.07 | 10,300 | — | — |
| 2025-10-24 | $30.19 | $59.64 | 5,000 | — | — |
| 2025-10-23 | $30.02 | $59.30 | 26,600 | — | — |
| 2025-10-22 | $30.35 | $59.96 | 10,200 | — | — |
| 2025-10-21 | $29.41 | $58.10 | 4,800 | — | — |
| 2025-10-20 | $29.41 | $58.10 | 14,000 | — | — |
| 2025-10-17 | $29.52 | $58.32 | 4,900 | — | — |
| 2025-10-16 | $29.56 | $58.39 | 7,100 | — | — |
| 2025-10-15 | $30.45 | $60.15 | 6,700 | — | — |
| 2025-10-14 | $29.65 | $58.57 | 7,300 | — | — |
| 2025-10-13 | $29.65 | $58.57 | 4,900 | — | — |
| 2025-10-10 | $29.58 | $58.43 | 7,900 | — | — |
| 2025-10-09 | $29.90 | $59.07 | 4,100 | — | — |
| 2025-10-08 | $29.83 | $58.93 | 5,700 | — | — |
| 2025-10-07 | $29.68 | $58.63 | 6,000 | — | — |
| 2025-10-06 | $29.78 | $58.83 | 3,300 | — | — |
| 2025-10-03 | $30.37 | $60.00 | 4,100 | — | — |
| 2025-10-02 | $29.79 | $58.85 | 8,300 | — | — |
| 2025-10-01 | $31.50 | $62.23 | 10,000 | — | — |
| 2025-09-30 | $31.04 | $61.32 | 7,700 | — | — |
| 2025-09-29 | $30.84 | $60.92 | 4,200 | — | — |
| 2025-09-26 | $31.43 | $62.09 | 3,600 | — | — |
| 2025-09-25 | $31.20 | $61.63 | 3,700 | — | — |
| 2025-09-24 | $31.36 | $61.95 | 4,000 | — | — |
| 2025-09-23 | $31.13 | $61.50 | 8,200 | — | — |
| 2025-09-22 | $31.51 | $62.25 | 8,500 | — | — |
| 2025-09-19 | $32.84 | $64.87 | 55,400 | — | — |
| 2025-09-18 | $32.59 | $64.38 | 6,900 | — | — |
| 2025-09-17 | $31.16 | $61.56 | 11,100 | — | — |
| 2025-09-16 | $31.34 | $61.91 | 5,300 | — | — |
| 2025-09-15 | $31.40 | $62.03 | 5,000 | — | — |
| 2025-09-12 | $32.16 | $63.14 | 1,700 | — | — |
| 2025-09-11 | $32.55 | $63.90 | 4,200 | — | — |
| 2025-09-10 | $31.65 | $62.13 | 4,500 | — | — |
| 2025-09-09 | $31.51 | $61.86 | 7,500 | — | — |
| 2025-09-08 | $31.82 | $62.47 | 4,300 | — | — |
| 2025-09-05 | $31.39 | $61.62 | 4,600 | — | — |
| 2025-09-04 | $31.77 | $62.37 | 12,500 | — | — |
| 2025-09-03 | $31.52 | $61.88 | 7,900 | — | — |
| 2025-09-02 | $32.78 | $64.35 | 12,200 | — | — |
| 2025-08-29 | $33.43 | $65.63 | 4,100 | — | — |
| 2025-08-28 | $33.35 | $65.47 | 9,800 | — | — |
| 2025-08-27 | $33.00 | $64.79 | 6,400 | — | — |
| 2025-08-26 | $32.71 | $64.22 | 7,700 | — | — |
| 2025-08-25 | $31.85 | $62.53 | 10,800 | — | — |
| 2025-08-22 | $32.69 | $64.18 | 15,400 | — | — |
| 2025-08-21 | $30.52 | $59.92 | 9,900 | — | — |
| 2025-08-20 | $29.99 | $58.88 | 4,800 | — | — |
| 2025-08-19 | $29.85 | $58.60 | 5,100 | — | — |
| 2025-08-18 | $30.21 | $59.31 | 6,000 | — | — |
| 2025-08-15 | $30.03 | $58.95 | 8,500 | — | — |
| 2025-08-14 | $30.22 | $59.33 | 8,300 | — | — |
| 2025-08-13 | $30.49 | $59.86 | 7,200 | — | — |
| 2025-08-12 | $30.20 | $59.29 | 13,600 | — | — |
| 2025-08-11 | $29.26 | $57.44 | 9,700 | — | — |
| 2025-08-08 | $28.80 | $56.54 | 3,800 | — | — |
| 2025-08-07 | $28.90 | $56.74 | 9,600 | — | — |
| 2025-08-06 | $28.61 | $56.17 | 3,700 | — | — |
| 2025-08-05 | $28.62 | $56.19 | 14,700 | — | — |
| 2025-08-04 | $28.46 | $55.87 | 18,600 | — | — |
| 2025-08-01 | $28.22 | $55.40 | 18,600 | — | — |
| 2025-07-31 | $28.52 | $55.99 | 15,500 | — | — |
| 2025-07-30 | $28.76 | $56.46 | 12,900 | — | — |
| 2025-07-29 | $28.75 | $56.44 | 6,700 | — | — |
| 2025-07-28 | $29.10 | $57.13 | 7,100 | — | — |
| 2025-07-25 | $28.71 | $56.36 | 6,600 | — | — |
| 2025-07-24 | $28.82 | $56.58 | 7,700 | — | — |
| 2025-07-23 | $29.89 | $58.68 | 10,900 | — | — |
| 2025-07-22 | $29.37 | $57.66 | 17,300 | — | — |
| 2025-07-21 | $28.77 | $56.48 | 6,900 | — | — |
| 2025-07-18 | $28.69 | $56.32 | 8,100 | — | — |
| 2025-07-17 | $29.20 | $57.32 | 8,100 | — | — |
| 2025-07-16 | $28.76 | $56.46 | 11,600 | — | — |
| 2025-07-15 | $28.63 | $56.21 | 9,000 | — | — |
| 2025-07-14 | $29.14 | $57.21 | 7,500 | — | — |
| 2025-07-11 | $28.90 | $56.74 | 8,700 | — | — |
| 2025-07-10 | $29.13 | $57.19 | 9,900 | — | — |
| 2025-07-09 | $29.57 | $58.05 | 13,100 | — | — |
| 2025-07-08 | $29.63 | $58.17 | 20,400 | — | — |
| 2025-07-07 | $30.00 | $58.90 | 20,800 | — | — |
| 2025-07-03 | $30.16 | $59.21 | 24,900 | — | — |
| 2025-07-02 | $29.66 | $58.23 | 18,700 | — | — |
| 2025-07-01 | $29.40 | $57.72 | 36,700 | — | — |
| 2025-06-30 | $29.14 | $57.21 | 51,100 | — | — |
| 2025-06-27 | $27.54 | $54.07 | 731,900 | — | — |
| 2025-06-26 | $27.50 | $53.99 | 23,600 | — | — |
| 2025-06-25 | $27.13 | $53.26 | 22,400 | — | — |
| 2025-06-24 | $28.02 | $55.01 | 18,500 | — | — |
| 2025-06-23 | $28.35 | $55.66 | 28,900 | — | — |
| 2025-06-20 | $28.79 | $56.52 | 10,100 | — | — |
| 2025-06-18 | $28.56 | $56.07 | 10,300 | — | — |
| 2025-06-17 | $28.40 | $55.75 | 11,300 | — | — |
| 2025-06-16 | $28.12 | $55.20 | 19,100 | — | — |
| 2025-06-13 | $28.56 | $56.07 | 17,200 | — | — |
| 2025-06-12 | $28.35 | $55.26 | 13,200 | — | — |
| 2025-06-11 | $28.84 | $56.22 | 39,300 | — | — |
| 2025-06-10 | $28.60 | $55.75 | 38,500 | — | — |
| 2025-06-09 | $29.11 | $56.75 | 14,300 | — | — |
| 2025-06-06 | $29.72 | $57.93 | 32,700 | — | — |
| 2025-06-05 | $29.17 | $56.86 | 10,600 | — | — |
| 2025-06-04 | $29.17 | $56.86 | 7,900 | — | — |
| 2025-06-03 | $29.10 | $56.73 | 10,400 | — | — |
| 2025-06-02 | $28.60 | $55.75 | 11,600 | — | — |
| 2025-05-30 | $28.82 | $56.18 | 7,400 | — | — |
| 2025-05-29 | $29.56 | $57.62 | 18,300 | — | — |
| 2025-05-28 | $29.60 | $57.70 | 10,800 | — | — |
| 2025-05-27 | $29.13 | $56.78 | 16,500 | — | — |
| 2025-05-23 | $29.56 | $57.62 | 7,300 | — | — |
| 2025-05-22 | $30.21 | $58.89 | 8,400 | — | — |
| 2025-05-21 | $31.05 | $60.53 | 32,200 | — | — |
| 2025-05-20 | $31.14 | $60.70 | 22,800 | — | — |
| 2025-05-19 | $31.25 | $60.92 | 10,600 | — | — |
| 2025-05-16 | $30.30 | $59.06 | 7,500 | — | — |
| 2025-05-15 | $30.87 | $60.18 | 10,700 | — | — |
| 2025-05-14 | $29.50 | $57.51 | 19,800 | — | — |
| 2025-05-13 | $28.75 | $56.04 | 12,400 | — | — |
| 2025-05-12 | $28.81 | $56.16 | 17,400 | — | — |
| 2025-05-09 | $28.33 | $55.22 | 10,900 | — | — |
| 2025-05-08 | $29.15 | $56.82 | 12,400 | — | — |
| 2025-05-07 | $29.07 | $56.67 | 4,200 | — | — |
| 2025-05-06 | $29.77 | $58.03 | 9,800 | — | — |
| 2025-05-05 | $29.40 | $57.31 | 13,700 | — | — |
| 2025-05-02 | $29.38 | $57.27 | 8,100 | — | — |
| 2025-05-01 | $29.75 | $57.99 | 12,700 | — | — |
| 2025-04-30 | $29.52 | $57.54 | 8,600 | — | — |
| 2025-04-29 | $30.95 | $60.33 | 3,900 | — | — |
| 2025-04-28 | $30.64 | $59.73 | 5,800 | — | — |
| 2025-04-25 | $30.10 | $58.67 | 7,000 | — | — |
| 2025-04-24 | $29.79 | $58.07 | 6,000 | — | — |
| 2025-04-23 | $29.66 | $57.82 | 15,800 | — | — |
| 2025-04-22 | $29.41 | $57.33 | 8,700 | — | — |
| 2025-04-21 | $28.47 | $55.50 | 6,700 | — | — |
| 2025-04-17 | $29.20 | $56.92 | 9,100 | — | — |
| 2025-04-16 | $28.76 | $56.06 | 5,300 | — | — |
| 2025-04-15 | $27.75 | $54.09 | 8,400 | — | — |
| 2025-04-14 | $27.09 | $52.81 | 2,100 | — | — |
| 2025-04-11 | $26.65 | $51.95 | 14,100 | — | — |
| 2025-04-10 | $27.24 | $53.10 | 12,800 | — | — |
| 2025-04-09 | $27.50 | $53.61 | 23,100 | — | — |
| 2025-04-08 | $26.50 | $51.66 | 55,300 | — | — |
| 2025-04-07 | $27.05 | $52.73 | 17,300 | — | — |
| 2025-04-04 | $25.78 | $50.25 | 31,100 | — | — |
| 2025-04-03 | $26.73 | $52.11 | 24,900 | — | — |
| 2025-04-02 | $27.98 | $54.54 | 17,900 | — | — |
| 2025-04-01 | $27.78 | $54.15 | 16,400 | — | — |
| 2025-03-31 | $28.23 | $55.03 | 12,400 | — | — |
| 2025-03-28 | $27.90 | $54.39 | 21,800 | — | — |
| 2025-03-27 | $27.63 | $53.86 | 28,900 | — | — |
| 2025-03-26 | $27.65 | $53.90 | 4,700 | — | — |
| 2025-03-25 | $28.36 | $55.28 | 14,400 | — | — |
| 2025-03-24 | $28.81 | $56.16 | 9,100 | — | — |
| 2025-03-21 | $29.20 | $56.92 | 13,200 | — | — |
| 2025-03-20 | $29.00 | $56.53 | 26,700 | — | — |
| 2025-03-19 | $29.25 | $57.02 | 9,700 | — | — |
| 2025-03-18 | $27.96 | $54.50 | 9,200 | — | — |
| 2025-03-17 | $28.61 | $55.77 | 10,500 | — | — |
| 2025-03-14 | $28.51 | $55.58 | 25,500 | — | — |
| 2025-03-13 | $27.44 | $53.12 | 17,900 | — | — |
| 2025-03-12 | $26.90 | $52.07 | 17,000 | — | — |
| 2025-03-11 | $25.90 | $50.14 | 23,700 | — | — |
| 2025-03-10 | $26.10 | $50.53 | 9,800 | — | — |
| 2025-03-07 | $28.09 | $54.38 | 12,400 | — | — |
| 2025-03-06 | $28.70 | $55.56 | 10,800 | — | — |
| 2025-03-05 | $29.98 | $58.04 | 7,200 | — | — |
| 2025-03-04 | $30.13 | $58.33 | 8,000 | — | — |
| 2025-03-03 | $31.12 | $60.24 | 6,800 | — | — |
| 2025-02-28 | $30.74 | $59.51 | 39,600 | — | — |
| 2025-02-27 | $31.70 | $61.37 | 5,800 | — | — |
| 2025-02-26 | $31.98 | $61.91 | 14,700 | — | — |
| 2025-02-25 | $32.40 | $62.72 | 7,800 | — | — |
| 2025-02-24 | $31.49 | $60.96 | 9,600 | — | — |
| 2025-02-21 | $32.96 | $63.81 | 7,600 | — | — |
| 2025-02-20 | $33.64 | $65.12 | 7,900 | — | — |
| 2025-02-19 | $33.99 | $65.80 | 8,900 | — | — |
| 2025-02-18 | $34.06 | $65.93 | 7,000 | — | — |
| 2025-02-14 | $34.70 | $67.17 | 17,600 | — | — |
| 2025-02-13 | $35.36 | $68.45 | 30,000 | — | — |
| 2025-02-12 | $32.29 | $62.51 | 20,500 | — | — |
| 2025-02-11 | $32.20 | $62.33 | 28,400 | — | — |
| 2025-02-10 | $32.84 | $63.57 | 9,900 | — | — |
| 2025-02-07 | $32.75 | $63.40 | 10,800 | — | — |
| 2025-02-06 | $32.79 | $63.48 | 21,400 | — | — |
| 2025-02-05 | $32.85 | $63.59 | 29,600 | — | — |
| 2025-02-04 | $32.75 | $63.40 | 25,000 | — | — |
| 2025-02-03 | $32.60 | $63.11 | 5,000 | — | — |
| 2025-01-31 | $32.70 | $63.30 | 10,500 | — | — |
| 2025-01-30 | $32.70 | $63.30 | 5,400 | — | — |
| 2025-01-29 | $32.79 | $63.48 | 3,200 | — | — |
| 2025-01-28 | $32.52 | $62.95 | 6,200 | — | — |
| 2025-01-27 | $33.09 | $64.06 | 11,500 | — | — |
| 2025-01-24 | $32.30 | $62.53 | 17,400 | — | — |
| 2025-01-23 | $32.19 | $62.31 | 17,000 | — | — |
| 2025-01-22 | $31.61 | $61.19 | 7,300 | — | — |
| 2025-01-21 | $31.29 | $60.57 | 13,000 | — | — |
| 2025-01-17 | $29.55 | $57.20 | 9,600 | — | — |
| 2025-01-16 | $29.21 | $56.55 | 2,400 | — | — |
| 2025-01-15 | $28.50 | $55.17 | 3,100 | — | — |
| 2025-01-14 | $28.35 | $54.88 | 6,700 | — | — |
| 2025-01-13 | $29.83 | $57.75 | 7,100 | — | — |
| 2025-01-10 | $31.00 | $60.01 | 7,000 | — | — |
| 2025-01-08 | $31.15 | $60.30 | 8,600 | — | — |
| 2025-01-07 | $31.90 | $61.75 | 20,200 | — | — |
| 2025-01-06 | $31.60 | $61.17 | 9,800 | — | — |
| 2025-01-03 | $29.46 | $57.03 | 3,700 | — | — |
| 2025-01-02 | $29.88 | $57.84 | 12,400 | — | — |