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
- 1999-10-27 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 | $40.30 | $40.30 | 1,408,700 | — | — |
| 2025-12-30 | $41.49 | $41.49 | 1,452,100 | — | — |
| 2025-12-29 | $43.08 | $43.08 | 1,293,900 | — | — |
| 2025-12-26 | $45.32 | $45.32 | 1,085,200 | — | — |
| 2025-12-24 | $47.95 | $47.95 | 175,400 | — | — |
| 2025-12-23 | $46.80 | $46.80 | 510,400 | — | — |
| 2025-12-22 | $45.23 | $45.23 | 594,900 | — | — |
| 2025-12-19 | $45.88 | $45.88 | 1,648,300 | — | — |
| 2025-12-18 | $42.94 | $42.94 | 334,000 | — | — |
| 2025-12-17 | $41.86 | $41.86 | 409,200 | — | — |
| 2025-12-16 | $44.27 | $44.27 | 390,800 | — | — |
| 2025-12-15 | $43.81 | $43.81 | 567,000 | — | — |
| 2025-12-12 | $44.11 | $44.11 | 574,500 | — | — |
| 2025-12-11 | $43.43 | $43.43 | 962,200 | — | — |
| 2025-12-10 | $39.92 | $39.92 | 416,200 | — | — |
| 2025-12-09 | $40.57 | $40.57 | 381,700 | — | — |
| 2025-12-08 | $38.11 | $38.11 | 511,200 | — | — |
| 2025-12-05 | $38.02 | $38.02 | 290,000 | — | — |
| 2025-12-04 | $38.92 | $38.92 | 280,500 | — | — |
| 2025-12-03 | $38.76 | $38.76 | 250,900 | — | — |
| 2025-12-02 | $37.79 | $37.79 | 390,600 | — | — |
| 2025-12-01 | $36.34 | $36.34 | 651,300 | — | — |
| 2025-11-28 | $39.69 | $39.69 | 299,200 | — | — |
| 2025-11-26 | $36.68 | $36.68 | 367,800 | — | — |
| 2025-11-25 | $37.27 | $37.27 | 451,300 | — | — |
| 2025-11-24 | $35.60 | $35.60 | 383,000 | — | — |
| 2025-11-21 | $33.28 | $33.28 | 335,400 | — | — |
| 2025-11-20 | $31.88 | $31.88 | 525,600 | — | — |
| 2025-11-19 | $34.11 | $34.11 | 473,700 | — | — |
| 2025-11-18 | $33.98 | $33.98 | 556,100 | — | — |
| 2025-11-17 | $35.68 | $35.68 | 524,400 | — | — |
| 2025-11-14 | $35.13 | $35.13 | 572,000 | — | — |
| 2025-11-13 | $32.16 | $32.16 | 520,800 | — | — |
| 2025-11-12 | $33.56 | $33.56 | 403,200 | — | — |
| 2025-11-11 | $32.00 | $32.00 | 269,700 | — | — |
| 2025-11-10 | $33.28 | $33.28 | 467,700 | — | — |
| 2025-11-07 | $31.68 | $31.68 | 597,100 | — | — |
| 2025-11-06 | $28.85 | $28.85 | 362,400 | — | — |
| 2025-11-05 | $30.32 | $30.32 | 372,900 | — | — |
| 2025-11-04 | $30.95 | $30.95 | 412,700 | — | — |
| 2025-11-03 | $32.21 | $32.21 | 532,500 | — | — |
| 2025-10-31 | $33.06 | $33.06 | 721,800 | — | — |
| 2025-10-30 | $34.96 | $34.96 | 1,260,100 | — | — |
| 2025-10-29 | $29.27 | $29.27 | 470,500 | — | — |
| 2025-10-28 | $30.38 | $30.38 | 432,000 | — | — |
| 2025-10-27 | $30.57 | $30.57 | 819,000 | — | — |
| 2025-10-24 | $34.64 | $34.64 | 648,000 | — | — |
| 2025-10-23 | $34.57 | $34.57 | 379,100 | — | — |
| 2025-10-22 | $35.55 | $35.55 | 879,100 | — | — |
| 2025-10-21 | $37.39 | $37.39 | 681,800 | — | — |
| 2025-10-20 | $40.19 | $40.19 | 994,700 | — | — |
| 2025-10-17 | $39.34 | $39.34 | 890,600 | — | — |
| 2025-10-16 | $44.05 | $44.05 | 869,100 | — | — |
| 2025-10-15 | $46.94 | $46.94 | 1,483,000 | — | — |
| 2025-10-14 | $52.66 | $52.66 | 1,368,000 | — | — |
| 2025-10-13 | $48.81 | $48.81 | 1,486,800 | — | — |
| 2025-10-10 | $43.85 | $43.85 | 1,254,300 | — | — |
| 2025-10-09 | $41.35 | $41.35 | 857,700 | — | — |
| 2025-10-08 | $42.33 | $42.33 | 901,600 | — | — |
| 2025-10-07 | $38.23 | $38.23 | 1,070,600 | — | — |
| 2025-10-06 | $40.36 | $40.36 | 1,062,900 | — | — |
| 2025-10-03 | $35.03 | $35.03 | 519,300 | — | — |
| 2025-10-02 | $34.74 | $34.74 | 304,200 | — | — |
| 2025-10-01 | $34.23 | $34.23 | 318,100 | — | — |
| 2025-09-30 | $33.79 | $33.79 | 587,800 | — | — |
| 2025-09-29 | $34.19 | $34.19 | 464,200 | — | — |
| 2025-09-26 | $33.56 | $33.56 | 718,000 | — | — |
| 2025-09-25 | $32.54 | $32.54 | 688,700 | — | — |
| 2025-09-24 | $30.51 | $30.51 | 384,700 | — | — |
| 2025-09-23 | $29.75 | $29.75 | 580,300 | — | — |
| 2025-09-22 | $29.44 | $29.44 | 692,600 | — | — |
| 2025-09-19 | $30.91 | $30.91 | 1,387,700 | — | — |
| 2025-09-18 | $29.17 | $29.17 | 400,900 | — | — |
| 2025-09-17 | $28.91 | $28.91 | 454,000 | — | — |
| 2025-09-16 | $27.94 | $27.94 | 386,100 | — | — |
| 2025-09-15 | $29.80 | $29.80 | 852,500 | — | — |
| 2025-09-12 | $30.31 | $30.31 | 342,100 | — | — |
| 2025-09-11 | $29.38 | $29.38 | 343,300 | — | — |
| 2025-09-10 | $28.10 | $28.10 | 424,600 | — | — |
| 2025-09-09 | $27.79 | $27.79 | 371,900 | — | — |
| 2025-09-08 | $29.17 | $29.17 | 506,200 | — | — |
| 2025-09-05 | $27.84 | $27.84 | 349,100 | — | — |
| 2025-09-04 | $28.21 | $28.21 | 420,400 | — | — |
| 2025-09-03 | $28.25 | $28.25 | 364,500 | — | — |
| 2025-09-02 | $26.61 | $26.61 | 592,500 | — | — |
| 2025-08-29 | $28.14 | $28.14 | 600,400 | — | — |
| 2025-08-28 | $27.91 | $27.91 | 522,700 | — | — |
| 2025-08-27 | $26.78 | $26.78 | 337,300 | — | — |
| 2025-08-26 | $26.53 | $26.53 | 378,900 | — | — |
| 2025-08-25 | $25.68 | $25.68 | 397,000 | — | — |
| 2025-08-22 | $25.46 | $25.46 | 387,600 | — | — |
| 2025-08-21 | $24.38 | $24.38 | 298,500 | — | — |
| 2025-08-20 | $23.76 | $23.76 | 485,100 | — | — |
| 2025-08-19 | $23.67 | $23.67 | 773,500 | — | — |
| 2025-08-18 | $26.86 | $26.86 | 607,300 | — | — |
| 2025-08-15 | $25.57 | $25.57 | 416,100 | — | — |
| 2025-08-14 | $25.96 | $25.96 | 831,300 | — | — |
| 2025-08-13 | $26.06 | $26.06 | 1,143,500 | — | — |
| 2025-08-12 | $23.76 | $23.76 | 488,600 | — | — |
| 2025-08-11 | $24.84 | $24.84 | 720,100 | — | — |
| 2025-08-08 | $24.63 | $24.63 | 689,700 | — | — |
| 2025-08-07 | $22.56 | $22.56 | 575,100 | — | — |
| 2025-08-06 | $19.33 | $19.33 | 213,300 | — | — |
| 2025-08-05 | $19.38 | $19.38 | 382,900 | — | — |
| 2025-08-04 | $18.49 | $18.49 | 314,800 | — | — |
| 2025-08-01 | $17.23 | $17.23 | 415,200 | — | — |
| 2025-07-31 | $16.40 | $16.40 | 324,600 | — | — |
| 2025-07-30 | $16.54 | $16.54 | 558,400 | — | — |
| 2025-07-29 | $17.90 | $17.90 | 235,600 | — | — |
| 2025-07-28 | $18.26 | $18.26 | 446,000 | — | — |
| 2025-07-25 | $19.87 | $19.87 | 280,800 | — | — |
| 2025-07-24 | $20.10 | $20.10 | 230,300 | — | — |
| 2025-07-23 | $19.58 | $19.58 | 268,100 | — | — |
| 2025-07-22 | $19.48 | $19.48 | 574,600 | — | — |
| 2025-07-21 | $20.56 | $20.56 | 471,200 | — | — |
| 2025-07-18 | $20.98 | $20.98 | 650,200 | — | — |
| 2025-07-17 | $20.22 | $20.22 | 622,600 | — | — |
| 2025-07-16 | $19.46 | $19.46 | 851,300 | — | — |
| 2025-07-15 | $19.11 | $19.11 | 1,025,300 | — | — |
| 2025-07-14 | $18.02 | $18.02 | 1,052,300 | — | — |
| 2025-07-11 | $16.76 | $16.76 | 729,900 | — | — |
| 2025-07-10 | $16.18 | $16.18 | 1,911,600 | — | — |
| 2025-07-09 | $13.37 | $13.37 | 261,700 | — | — |
| 2025-07-08 | $12.89 | $12.89 | 338,700 | — | — |
| 2025-07-07 | $13.06 | $13.06 | 261,000 | — | — |
| 2025-07-03 | $13.06 | $13.06 | 113,400 | — | — |
| 2025-07-02 | $13.08 | $13.08 | 194,700 | — | — |
| 2025-07-01 | $12.86 | $12.86 | 247,400 | — | — |
| 2025-06-30 | $13.08 | $13.08 | 296,400 | — | — |
| 2025-06-27 | $12.86 | $12.86 | 2,176,700 | — | — |
| 2025-06-26 | $13.35 | $13.35 | 271,700 | — | — |
| 2025-06-25 | $13.07 | $13.07 | 277,100 | — | — |
| 2025-06-24 | $13.74 | $13.74 | 279,200 | — | — |
| 2025-06-23 | $14.07 | $14.07 | 258,400 | — | — |
| 2025-06-20 | $13.73 | $13.73 | 264,400 | — | — |
| 2025-06-18 | $14.26 | $14.26 | 245,700 | — | — |
| 2025-06-17 | $14.32 | $14.32 | 184,000 | — | — |
| 2025-06-16 | $14.47 | $14.47 | 205,300 | — | — |
| 2025-06-13 | $14.37 | $14.37 | 349,600 | — | — |
| 2025-06-12 | $13.86 | $13.86 | 318,200 | — | — |
| 2025-06-11 | $13.19 | $13.19 | 158,900 | — | — |
| 2025-06-10 | $13.26 | $13.26 | 250,900 | — | — |
| 2025-06-09 | $13.64 | $13.64 | 239,700 | — | — |
| 2025-06-06 | $13.57 | $13.57 | 406,300 | — | — |
| 2025-06-05 | $13.67 | $13.67 | 252,900 | — | — |
| 2025-06-04 | $13.86 | $13.86 | 660,800 | — | — |
| 2025-06-03 | $13.25 | $13.25 | 233,800 | — | — |
| 2025-06-02 | $13.71 | $13.71 | 359,500 | — | — |
| 2025-05-30 | $13.23 | $13.23 | 474,300 | — | — |
| 2025-05-29 | $13.31 | $13.31 | 228,400 | — | — |
| 2025-05-28 | $14.06 | $14.06 | 371,100 | — | — |
| 2025-05-27 | $14.04 | $14.04 | 442,700 | — | — |
| 2025-05-23 | $13.50 | $13.50 | 475,300 | — | — |
| 2025-05-22 | $12.43 | $12.43 | 262,100 | — | — |
| 2025-05-21 | $12.98 | $12.98 | 276,900 | — | — |
| 2025-05-20 | $12.71 | $12.71 | 296,500 | — | — |
| 2025-05-19 | $12.82 | $12.82 | 165,600 | — | — |
| 2025-05-16 | $12.60 | $12.60 | 179,000 | — | — |
| 2025-05-15 | $12.79 | $12.79 | 173,500 | — | — |
| 2025-05-14 | $12.51 | $12.51 | 250,900 | — | — |
| 2025-05-13 | $12.62 | $12.62 | 654,600 | — | — |
| 2025-05-12 | $12.99 | $12.99 | 671,700 | — | — |
| 2025-05-09 | $14.33 | $14.33 | 243,300 | — | — |
| 2025-05-08 | $14.47 | $14.47 | 409,200 | — | — |
| 2025-05-07 | $15.99 | $15.99 | 181,500 | — | — |
| 2025-05-06 | $16.69 | $16.69 | 278,100 | — | — |
| 2025-05-05 | $15.67 | $15.67 | 252,300 | — | — |
| 2025-05-02 | $14.98 | $14.98 | 210,200 | — | — |
| 2025-05-01 | $15.24 | $15.24 | 333,500 | — | — |
| 2025-04-30 | $15.99 | $15.99 | 244,100 | — | — |
| 2025-04-29 | $16.01 | $16.01 | 351,700 | — | — |
| 2025-04-28 | $17.48 | $17.48 | 234,600 | — | — |
| 2025-04-25 | $16.85 | $16.85 | 244,800 | — | — |
| 2025-04-24 | $18.06 | $18.06 | 330,100 | — | — |
| 2025-04-23 | $17.31 | $17.31 | 363,700 | — | — |
| 2025-04-22 | $17.13 | $17.13 | 470,000 | — | — |
| 2025-04-21 | $17.87 | $17.87 | 416,600 | — | — |
| 2025-04-17 | $18.08 | $18.08 | 803,600 | — | — |
| 2025-04-16 | $18.91 | $18.91 | 619,400 | — | — |
| 2025-04-15 | $18.18 | $18.18 | 289,300 | — | — |
| 2025-04-14 | $17.42 | $17.42 | 580,500 | — | — |
| 2025-04-11 | $17.12 | $17.12 | 583,700 | — | — |
| 2025-04-10 | $16.51 | $16.51 | 425,900 | — | — |
| 2025-04-09 | $15.75 | $15.75 | 367,600 | — | — |
| 2025-04-08 | $14.55 | $14.55 | 210,200 | — | — |
| 2025-04-07 | $15.01 | $15.01 | 253,200 | — | — |
| 2025-04-04 | $14.96 | $14.96 | 468,400 | — | — |
| 2025-04-03 | $15.94 | $15.94 | 409,400 | — | — |
| 2025-04-02 | $15.19 | $15.19 | 246,600 | — | — |
| 2025-04-01 | $14.81 | $14.81 | 308,200 | — | — |
| 2025-03-31 | $14.31 | $14.31 | 215,900 | — | — |
| 2025-03-28 | $13.43 | $13.43 | 158,100 | — | — |
| 2025-03-27 | $13.84 | $13.84 | 132,800 | — | — |
| 2025-03-26 | $13.30 | $13.30 | 95,900 | — | — |
| 2025-03-25 | $13.94 | $13.94 | 186,500 | — | — |
| 2025-03-24 | $13.79 | $13.79 | 192,500 | — | — |
| 2025-03-21 | $12.84 | $12.84 | 148,900 | — | — |
| 2025-03-20 | $12.90 | $12.90 | 68,800 | — | — |
| 2025-03-19 | $13.01 | $13.01 | 108,300 | — | — |
| 2025-03-18 | $12.99 | $12.99 | 161,300 | — | — |
| 2025-03-17 | $12.99 | $12.99 | 420,300 | — | — |
| 2025-03-14 | $12.26 | $12.26 | 195,700 | — | — |
| 2025-03-13 | $12.66 | $12.66 | 216,400 | — | — |
| 2025-03-12 | $11.51 | $11.51 | 135,100 | — | — |
| 2025-03-11 | $11.08 | $11.08 | 132,600 | — | — |
| 2025-03-10 | $10.51 | $10.51 | 175,400 | — | — |
| 2025-03-07 | $11.34 | $11.34 | 135,300 | — | — |
| 2025-03-06 | $11.28 | $11.28 | 224,800 | — | — |
| 2025-03-05 | $12.06 | $12.06 | 190,200 | — | — |
| 2025-03-04 | $11.20 | $11.20 | 221,300 | — | — |
| 2025-03-03 | $11.42 | $11.42 | 148,500 | — | — |
| 2025-02-28 | $11.74 | $11.74 | 90,700 | — | — |
| 2025-02-27 | $11.79 | $11.79 | 88,900 | — | — |
| 2025-02-26 | $12.15 | $12.15 | 94,400 | — | — |
| 2025-02-25 | $11.98 | $11.98 | 176,100 | — | — |
| 2025-02-24 | $12.25 | $12.25 | 102,200 | — | — |
| 2025-02-21 | $12.66 | $12.66 | 162,400 | — | — |
| 2025-02-20 | $13.37 | $13.37 | 111,700 | — | — |
| 2025-02-19 | $13.20 | $13.20 | 117,100 | — | — |
| 2025-02-18 | $13.31 | $13.31 | 162,700 | — | — |
| 2025-02-14 | $12.86 | $12.86 | 262,100 | — | — |
| 2025-02-13 | $14.10 | $14.10 | 104,900 | — | — |
| 2025-02-12 | $13.86 | $13.86 | 152,800 | — | — |
| 2025-02-11 | $13.75 | $13.75 | 126,900 | — | — |
| 2025-02-10 | $14.03 | $14.03 | 204,100 | — | — |
| 2025-02-07 | $13.52 | $13.52 | 160,200 | — | — |
| 2025-02-06 | $13.61 | $13.61 | 155,300 | — | — |
| 2025-02-05 | $13.87 | $13.87 | 283,900 | — | — |
| 2025-02-04 | $13.60 | $13.60 | 313,600 | — | — |
| 2025-02-03 | $12.76 | $12.76 | 192,900 | — | — |
| 2025-01-31 | $12.78 | $12.78 | 164,200 | — | — |
| 2025-01-30 | $13.03 | $13.03 | 175,700 | — | — |
| 2025-01-29 | $12.58 | $12.58 | 116,700 | — | — |
| 2025-01-28 | $12.27 | $12.27 | 223,400 | — | — |
| 2025-01-27 | $11.63 | $11.63 | 198,500 | — | — |
| 2025-01-24 | $12.34 | $12.34 | 280,300 | — | — |
| 2025-01-23 | $12.04 | $12.04 | 111,200 | — | — |
| 2025-01-22 | $12.27 | $12.27 | 141,000 | — | — |
| 2025-01-21 | $11.92 | $11.92 | 239,500 | — | — |
| 2025-01-17 | $11.21 | $11.21 | 110,400 | — | — |
| 2025-01-16 | $10.65 | $10.65 | 87,700 | — | — |
| 2025-01-15 | $10.79 | $10.79 | 77,300 | — | — |
| 2025-01-14 | $10.28 | $10.28 | 72,000 | — | — |
| 2025-01-13 | $10.39 | $10.39 | 110,500 | — | — |
| 2025-01-10 | $10.69 | $10.69 | 133,900 | — | — |
| 2025-01-08 | $10.22 | $10.22 | 50,700 | — | — |
| 2025-01-07 | $10.35 | $10.35 | 95,100 | — | — |
| 2025-01-06 | $10.35 | $10.35 | 111,500 | — | — |
| 2025-01-03 | $10.47 | $10.47 | 95,200 | — | — |
| 2025-01-02 | $10.56 | $10.56 | 124,100 | — | — |