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
- 2008-04-22 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 | $27.73 | $28.68 | 56,900 | — | — |
| 2025-12-30 | $27.79 | $28.74 | 67,200 | — | — |
| 2025-12-29 | $27.91 | $28.87 | 141,200 | — | — |
| 2025-12-26 | $28.46 | $29.44 | 107,500 | — | — |
| 2025-12-24 | $28.30 | $29.27 | 78,100 | — | — |
| 2025-12-23 | $28.49 | $29.47 | 231,400 | — | — |
| 2025-12-22 | $27.14 | $28.07 | 119,400 | — | — |
| 2025-12-19 | $26.92 | $27.84 | 147,100 | — | — |
| 2025-12-18 | $26.62 | $27.53 | 86,400 | — | — |
| 2025-12-17 | $26.86 | $27.78 | 119,000 | — | — |
| 2025-12-16 | $26.25 | $27.15 | 215,600 | — | — |
| 2025-12-15 | $26.60 | $27.51 | 215,400 | — | — |
| 2025-12-12 | $27.12 | $28.05 | 136,000 | — | — |
| 2025-12-11 | $27.53 | $28.47 | 253,300 | — | — |
| 2025-12-10 | $25.96 | $26.85 | 127,100 | — | — |
| 2025-12-09 | $25.29 | $26.16 | 138,600 | — | — |
| 2025-12-08 | $26.18 | $27.08 | 200,900 | — | — |
| 2025-12-05 | $25.31 | $26.18 | 89,700 | — | — |
| 2025-12-04 | $25.66 | $26.54 | 117,000 | — | — |
| 2025-12-03 | $25.80 | $26.69 | 80,000 | — | — |
| 2025-12-02 | $25.58 | $26.46 | 115,900 | — | — |
| 2025-12-01 | $25.65 | $26.53 | 143,300 | — | — |
| 2025-11-28 | $25.30 | $26.17 | 48,700 | — | — |
| 2025-11-26 | $24.98 | $25.84 | 72,300 | — | — |
| 2025-11-25 | $25.03 | $25.89 | 140,900 | — | — |
| 2025-11-24 | $24.70 | $25.55 | 97,600 | — | — |
| 2025-11-21 | $24.92 | $25.77 | 133,500 | — | — |
| 2025-11-20 | $24.56 | $25.40 | 139,500 | — | — |
| 2025-11-19 | $24.56 | $25.40 | 274,200 | — | — |
| 2025-11-18 | $24.73 | $25.58 | 109,400 | — | — |
| 2025-11-17 | $24.96 | $25.82 | 99,200 | — | — |
| 2025-11-14 | $26.20 | $27.10 | 106,800 | — | — |
| 2025-11-13 | $26.06 | $26.95 | 93,300 | — | — |
| 2025-11-12 | $26.54 | $27.45 | 120,200 | — | — |
| 2025-11-11 | $26.71 | $27.63 | 132,000 | — | — |
| 2025-11-10 | $26.28 | $27.18 | 315,800 | — | — |
| 2025-11-07 | $25.21 | $26.07 | 243,500 | — | — |
| 2025-11-06 | $23.94 | $24.76 | 407,200 | — | — |
| 2025-11-05 | $26.18 | $27.08 | 127,700 | — | — |
| 2025-11-04 | $25.68 | $26.56 | 252,800 | — | — |
| 2025-11-03 | $26.28 | $27.18 | 97,300 | — | — |
| 2025-10-31 | $26.63 | $27.54 | 90,300 | — | — |
| 2025-10-30 | $26.67 | $27.59 | 128,800 | — | — |
| 2025-10-29 | $27.04 | $27.97 | 145,700 | — | — |
| 2025-10-28 | $27.25 | $28.18 | 123,300 | — | — |
| 2025-10-27 | $27.46 | $28.40 | 127,400 | — | — |
| 2025-10-24 | $28.23 | $29.20 | 127,500 | — | — |
| 2025-10-23 | $28.07 | $29.03 | 130,300 | — | — |
| 2025-10-22 | $27.74 | $28.69 | 164,000 | — | — |
| 2025-10-21 | $27.28 | $28.22 | 212,800 | — | — |
| 2025-10-20 | $27.92 | $28.88 | 147,300 | — | — |
| 2025-10-17 | $27.38 | $28.32 | 295,500 | — | — |
| 2025-10-16 | $27.60 | $28.55 | 260,500 | — | — |
| 2025-10-15 | $28.14 | $29.11 | 170,800 | — | — |
| 2025-10-14 | $27.96 | $28.92 | 146,400 | — | — |
| 2025-10-13 | $28.68 | $29.66 | 229,000 | — | — |
| 2025-10-10 | $27.60 | $28.55 | 236,800 | — | — |
| 2025-10-09 | $28.77 | $29.76 | 115,900 | — | — |
| 2025-10-08 | $29.53 | $30.54 | 141,200 | — | — |
| 2025-10-07 | $30.36 | $31.40 | 187,000 | — | — |
| 2025-10-06 | $30.48 | $31.53 | 200,500 | — | — |
| 2025-10-03 | $29.39 | $30.40 | 325,600 | — | — |
| 2025-10-02 | $28.98 | $29.97 | 197,200 | — | — |
| 2025-10-01 | $29.26 | $30.26 | 212,600 | — | — |
| 2025-09-30 | $30.58 | $31.63 | 151,500 | — | — |
| 2025-09-29 | $29.99 | $31.02 | 158,100 | — | — |
| 2025-09-26 | $31.29 | $32.36 | 182,700 | — | — |
| 2025-09-25 | $29.66 | $30.68 | 350,800 | — | — |
| 2025-09-24 | $31.14 | $32.21 | 321,300 | — | — |
| 2025-09-23 | $28.73 | $29.72 | 153,400 | — | — |
| 2025-09-22 | $28.62 | $29.60 | 104,100 | — | — |
| 2025-09-19 | $28.25 | $29.22 | 214,600 | — | — |
| 2025-09-18 | $28.64 | $29.62 | 118,200 | — | — |
| 2025-09-17 | $28.66 | $29.64 | 155,400 | — | — |
| 2025-09-16 | $28.70 | $29.68 | 123,700 | — | — |
| 2025-09-15 | $29.31 | $30.32 | 150,900 | — | — |
| 2025-09-12 | $29.21 | $30.21 | 138,800 | — | — |
| 2025-09-11 | $29.17 | $30.17 | 158,200 | — | — |
| 2025-09-10 | $29.46 | $30.47 | 106,800 | — | — |
| 2025-09-09 | $28.55 | $29.53 | 184,900 | — | — |
| 2025-09-08 | $29.29 | $30.29 | 173,700 | — | — |
| 2025-09-05 | $28.43 | $29.41 | 145,800 | — | — |
| 2025-09-04 | $29.31 | $30.32 | 215,100 | — | — |
| 2025-09-03 | $29.41 | $30.42 | 217,900 | — | — |
| 2025-09-02 | $30.41 | $31.45 | 170,800 | — | — |
| 2025-08-29 | $30.43 | $31.47 | 146,600 | — | — |
| 2025-08-28 | $31.68 | $32.77 | 175,100 | — | — |
| 2025-08-27 | $30.56 | $31.61 | 174,700 | — | — |
| 2025-08-26 | $29.98 | $31.01 | 196,300 | — | — |
| 2025-08-25 | $29.38 | $30.39 | 446,500 | — | — |
| 2025-08-22 | $28.15 | $29.12 | 112,300 | — | — |
| 2025-08-21 | $28.15 | $29.12 | 129,100 | — | — |
| 2025-08-20 | $27.58 | $28.53 | 96,000 | — | — |
| 2025-08-19 | $27.61 | $28.56 | 99,100 | — | — |
| 2025-08-18 | $28.26 | $29.23 | 99,800 | — | — |
| 2025-08-15 | $28.18 | $29.15 | 145,800 | — | — |
| 2025-08-14 | $28.03 | $28.99 | 99,800 | — | — |
| 2025-08-13 | $29.01 | $30.01 | 116,400 | — | — |
| 2025-08-12 | $28.92 | $29.91 | 151,200 | — | — |
| 2025-08-11 | $28.72 | $29.71 | 185,600 | — | — |
| 2025-08-08 | $28.63 | $29.61 | 343,400 | — | — |
| 2025-08-07 | $29.40 | $30.41 | 283,100 | — | — |
| 2025-08-06 | $31.03 | $32.09 | 179,400 | — | — |
| 2025-08-05 | $33.38 | $34.53 | 110,000 | — | — |
| 2025-08-04 | $33.17 | $34.31 | 112,300 | — | — |
| 2025-08-01 | $32.49 | $33.60 | 197,400 | — | — |
| 2025-07-31 | $33.28 | $34.42 | 125,500 | — | — |
| 2025-07-30 | $33.33 | $34.47 | 178,400 | — | — |
| 2025-07-29 | $35.36 | $36.57 | 105,100 | — | — |
| 2025-07-28 | $35.17 | $36.38 | 68,700 | — | — |
| 2025-07-25 | $35.89 | $37.12 | 85,000 | — | — |
| 2025-07-24 | $36.76 | $38.02 | 120,400 | — | — |
| 2025-07-23 | $36.51 | $37.76 | 225,300 | — | — |
| 2025-07-22 | $34.12 | $35.29 | 195,000 | — | — |
| 2025-07-21 | $34.36 | $35.54 | 84,100 | — | — |
| 2025-07-18 | $34.08 | $35.25 | 205,900 | — | — |
| 2025-07-17 | $33.31 | $34.45 | 237,200 | — | — |
| 2025-07-16 | $33.57 | $34.72 | 122,300 | — | — |
| 2025-07-15 | $34.53 | $35.71 | 172,900 | — | — |
| 2025-07-14 | $34.84 | $36.04 | 69,800 | — | — |
| 2025-07-11 | $35.10 | $36.30 | 103,000 | — | — |
| 2025-07-10 | $35.11 | $36.31 | 116,400 | — | — |
| 2025-07-09 | $36.70 | $37.96 | 106,600 | — | — |
| 2025-07-08 | $36.50 | $37.75 | 141,900 | — | — |
| 2025-07-07 | $36.44 | $37.69 | 134,300 | — | — |
| 2025-07-03 | $36.63 | $37.89 | 55,300 | — | — |
| 2025-07-02 | $36.62 | $37.88 | 135,800 | — | — |
| 2025-07-01 | $36.11 | $37.35 | 138,200 | — | — |
| 2025-06-30 | $35.73 | $36.96 | 148,300 | — | — |
| 2025-06-27 | $35.25 | $36.46 | 379,700 | — | — |
| 2025-06-26 | $34.76 | $35.95 | 139,600 | — | — |
| 2025-06-25 | $35.00 | $36.20 | 163,300 | — | — |
| 2025-06-24 | $35.74 | $36.97 | 176,200 | — | — |
| 2025-06-23 | $35.95 | $37.18 | 154,900 | — | — |
| 2025-06-20 | $36.76 | $38.02 | 158,900 | — | — |
| 2025-06-18 | $37.78 | $39.08 | 121,200 | — | — |
| 2025-06-17 | $37.80 | $39.10 | 174,600 | — | — |
| 2025-06-16 | $36.99 | $38.26 | 128,600 | — | — |
| 2025-06-13 | $36.15 | $37.39 | 167,100 | — | — |
| 2025-06-12 | $35.37 | $36.58 | 92,000 | — | — |
| 2025-06-11 | $35.83 | $37.06 | 221,000 | — | — |
| 2025-06-10 | $34.94 | $36.14 | 262,300 | — | — |
| 2025-06-09 | $36.76 | $38.02 | 181,400 | — | — |
| 2025-06-06 | $37.29 | $38.57 | 148,100 | — | — |
| 2025-06-05 | $37.91 | $39.21 | 108,400 | — | — |
| 2025-06-04 | $37.97 | $39.27 | 133,900 | — | — |
| 2025-06-03 | $37.95 | $39.25 | 183,900 | — | — |
| 2025-06-02 | $37.44 | $38.72 | 113,600 | — | — |
| 2025-05-30 | $37.76 | $39.06 | 141,200 | — | — |
| 2025-05-29 | $37.14 | $38.41 | 154,800 | — | — |
| 2025-05-28 | $37.56 | $38.85 | 175,300 | — | — |
| 2025-05-27 | $38.94 | $40.28 | 192,200 | — | — |
| 2025-05-23 | $36.63 | $37.89 | 189,900 | — | — |
| 2025-05-22 | $36.23 | $37.47 | 147,600 | — | — |
| 2025-05-21 | $36.90 | $38.17 | 165,600 | — | — |
| 2025-05-20 | $37.00 | $38.27 | 208,600 | — | — |
| 2025-05-19 | $35.89 | $37.12 | 231,400 | — | — |
| 2025-05-16 | $36.34 | $37.59 | 207,300 | — | — |
| 2025-05-15 | $37.60 | $38.89 | 397,700 | — | — |
| 2025-05-14 | $36.79 | $38.05 | 257,200 | — | — |
| 2025-05-13 | $36.31 | $37.56 | 245,200 | — | — |
| 2025-05-12 | $35.68 | $36.90 | 337,600 | — | — |
| 2025-05-09 | $38.10 | $39.41 | 304,600 | — | — |
| 2025-05-08 | $37.94 | $39.24 | 367,400 | — | — |
| 2025-05-07 | $37.85 | $39.15 | 380,900 | — | — |
| 2025-05-06 | $38.19 | $39.50 | 788,300 | — | — |
| 2025-05-05 | $32.57 | $33.69 | 219,500 | — | — |
| 2025-05-02 | $33.27 | $34.41 | 104,300 | — | — |
| 2025-05-01 | $32.88 | $34.01 | 164,000 | — | — |
| 2025-04-30 | $33.04 | $34.17 | 156,400 | — | — |
| 2025-04-29 | $33.54 | $34.69 | 149,800 | — | — |
| 2025-04-28 | $33.58 | $34.73 | 254,900 | — | — |
| 2025-04-25 | $33.25 | $34.39 | 201,200 | — | — |
| 2025-04-24 | $33.13 | $34.27 | 457,700 | — | — |
| 2025-04-23 | $29.94 | $30.97 | 111,200 | — | — |
| 2025-04-22 | $29.97 | $31.00 | 220,500 | — | — |
| 2025-04-21 | $28.73 | $29.72 | 110,400 | — | — |
| 2025-04-17 | $29.08 | $30.08 | 195,100 | — | — |
| 2025-04-16 | $29.39 | $30.40 | 216,200 | — | — |
| 2025-04-15 | $29.17 | $30.17 | 138,700 | — | — |
| 2025-04-14 | $29.55 | $30.56 | 230,000 | — | — |
| 2025-04-11 | $27.69 | $28.64 | 149,800 | — | — |
| 2025-04-10 | $26.10 | $27.00 | 152,500 | — | — |
| 2025-04-09 | $26.54 | $27.45 | 162,600 | — | — |
| 2025-04-08 | $24.86 | $25.71 | 204,900 | — | — |
| 2025-04-07 | $25.38 | $26.25 | 214,600 | — | — |
| 2025-04-04 | $25.86 | $26.75 | 378,100 | — | — |
| 2025-04-03 | $28.88 | $29.87 | 188,800 | — | — |
| 2025-04-02 | $29.91 | $30.94 | 149,400 | — | — |
| 2025-04-01 | $29.53 | $30.54 | 152,500 | — | — |
| 2025-03-31 | $29.39 | $30.40 | 247,200 | — | — |
| 2025-03-28 | $29.40 | $30.41 | 201,500 | — | — |
| 2025-03-27 | $29.99 | $31.02 | 138,200 | — | — |
| 2025-03-26 | $30.24 | $31.28 | 211,900 | — | — |
| 2025-03-25 | $30.06 | $31.09 | 405,100 | — | — |
| 2025-03-24 | $30.32 | $31.36 | 333,300 | — | — |
| 2025-03-21 | $28.99 | $29.98 | 174,400 | — | — |
| 2025-03-20 | $29.00 | $29.99 | 113,600 | — | — |
| 2025-03-19 | $29.18 | $30.18 | 149,000 | — | — |
| 2025-03-18 | $28.92 | $29.91 | 140,600 | — | — |
| 2025-03-17 | $29.18 | $30.18 | 466,600 | — | — |
| 2025-03-14 | $26.57 | $27.48 | 258,900 | — | — |
| 2025-03-13 | $26.12 | $27.02 | 145,500 | — | — |
| 2025-03-12 | $25.85 | $26.74 | 161,400 | — | — |
| 2025-03-11 | $25.89 | $26.78 | 155,800 | — | — |
| 2025-03-10 | $25.72 | $26.60 | 128,900 | — | — |
| 2025-03-07 | $26.59 | $27.50 | 112,500 | — | — |
| 2025-03-06 | $26.45 | $27.36 | 204,100 | — | — |
| 2025-03-05 | $25.81 | $26.70 | 178,200 | — | — |
| 2025-03-04 | $24.13 | $24.96 | 340,500 | — | — |
| 2025-03-03 | $24.61 | $25.45 | 224,800 | — | — |
| 2025-02-28 | $26.09 | $26.99 | 94,900 | — | — |
| 2025-02-27 | $26.11 | $27.01 | 130,300 | — | — |
| 2025-02-26 | $25.70 | $26.58 | 114,400 | — | — |
| 2025-02-25 | $25.43 | $26.30 | 136,400 | — | — |
| 2025-02-24 | $24.99 | $25.85 | 151,000 | — | — |
| 2025-02-21 | $25.49 | $26.36 | 132,300 | — | — |
| 2025-02-20 | $26.37 | $27.27 | 114,200 | — | — |
| 2025-02-19 | $26.19 | $27.09 | 69,100 | — | — |
| 2025-02-18 | $26.66 | $27.57 | 98,500 | — | — |
| 2025-02-14 | $25.89 | $26.78 | 169,200 | — | — |
| 2025-02-13 | $25.31 | $26.18 | 73,100 | — | — |
| 2025-02-12 | $25.05 | $25.91 | 108,100 | — | — |
| 2025-02-11 | $25.46 | $26.33 | 63,100 | — | — |
| 2025-02-10 | $25.55 | $26.43 | 94,600 | — | — |
| 2025-02-07 | $25.21 | $26.07 | 142,300 | — | — |
| 2025-02-06 | $25.63 | $26.51 | 186,800 | — | — |
| 2025-02-05 | $25.21 | $26.07 | 135,400 | — | — |
| 2025-02-04 | $26.80 | $27.72 | 135,200 | — | — |
| 2025-02-03 | $26.56 | $27.47 | 341,800 | — | — |
| 2025-01-31 | $26.29 | $27.19 | 61,800 | — | — |
| 2025-01-30 | $27.11 | $28.04 | 84,000 | — | — |
| 2025-01-29 | $27.06 | $27.99 | 108,400 | — | — |
| 2025-01-28 | $26.22 | $27.12 | 106,700 | — | — |
| 2025-01-27 | $26.83 | $27.75 | 93,100 | — | — |
| 2025-01-24 | $27.13 | $28.06 | 91,500 | — | — |
| 2025-01-23 | $27.81 | $28.76 | 72,600 | — | — |
| 2025-01-22 | $27.48 | $28.42 | 160,200 | — | — |
| 2025-01-21 | $27.13 | $28.06 | 129,600 | — | — |
| 2025-01-17 | $26.51 | $27.42 | 83,100 | — | — |
| 2025-01-16 | $26.74 | $27.66 | 120,100 | — | — |
| 2025-01-15 | $27.50 | $28.44 | 187,800 | — | — |
| 2025-01-14 | $27.09 | $28.02 | 239,200 | — | — |
| 2025-01-13 | $25.20 | $26.06 | 330,200 | — | — |
| 2025-01-10 | $22.77 | $23.55 | 72,300 | — | — |
| 2025-01-08 | $23.12 | $23.91 | 127,200 | — | — |
| 2025-01-07 | $23.08 | $23.87 | 71,300 | — | — |
| 2025-01-06 | $22.56 | $23.33 | 80,600 | — | — |
| 2025-01-03 | $22.63 | $23.41 | 75,600 | — | — |
| 2025-01-02 | $21.70 | $22.44 | 54,200 | — | — |