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
- 2014-02-27 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 | $28.21 | $36.74 | 445,800 | — | — |
| 2025-12-30 | $28.19 | $36.72 | 481,300 | — | — |
| 2025-12-29 | $28.62 | $36.97 | 255,700 | — | — |
| 2025-12-26 | $28.55 | $36.88 | 180,500 | — | — |
| 2025-12-24 | $28.73 | $37.11 | 117,500 | — | — |
| 2025-12-23 | $28.54 | $36.86 | 348,400 | — | — |
| 2025-12-22 | $28.61 | $36.95 | 453,200 | — | — |
| 2025-12-19 | $28.54 | $36.86 | 677,200 | — | — |
| 2025-12-18 | $28.84 | $37.25 | 563,300 | — | — |
| 2025-12-17 | $29.07 | $37.55 | 685,300 | — | — |
| 2025-12-16 | $28.80 | $37.20 | 684,700 | — | — |
| 2025-12-15 | $29.03 | $37.50 | 662,100 | — | — |
| 2025-12-12 | $29.04 | $37.51 | 610,200 | — | — |
| 2025-12-11 | $28.99 | $37.45 | 776,700 | — | — |
| 2025-12-10 | $28.75 | $37.14 | 532,700 | — | — |
| 2025-12-09 | $28.60 | $36.94 | 481,600 | — | — |
| 2025-12-08 | $28.09 | $36.28 | 475,900 | — | — |
| 2025-12-05 | $28.34 | $36.61 | 643,400 | — | — |
| 2025-12-04 | $28.02 | $36.19 | 323,100 | — | — |
| 2025-12-03 | $28.35 | $36.62 | 486,500 | — | — |
| 2025-12-02 | $28.31 | $36.57 | 353,500 | — | — |
| 2025-12-01 | $28.54 | $36.86 | 571,000 | — | — |
| 2025-11-28 | $28.54 | $36.86 | 260,000 | — | — |
| 2025-11-26 | $28.54 | $36.86 | 585,700 | — | — |
| 2025-11-25 | $28.29 | $36.54 | 622,800 | — | — |
| 2025-11-24 | $28.05 | $36.23 | 663,000 | — | — |
| 2025-11-21 | $28.42 | $36.71 | 688,400 | — | — |
| 2025-11-20 | $27.86 | $35.99 | 826,800 | — | — |
| 2025-11-19 | $27.62 | $35.68 | 486,100 | — | — |
| 2025-11-18 | $27.95 | $36.10 | 460,600 | — | — |
| 2025-11-17 | $27.79 | $35.90 | 438,000 | — | — |
| 2025-11-14 | $28.13 | $36.33 | 446,200 | — | — |
| 2025-11-13 | $28.09 | $36.28 | 458,700 | — | — |
| 2025-11-12 | $28.02 | $36.19 | 549,200 | — | — |
| 2025-11-11 | $28.06 | $36.24 | 659,700 | — | — |
| 2025-11-10 | $27.24 | $35.19 | 550,900 | — | — |
| 2025-11-07 | $27.50 | $35.52 | 679,500 | — | — |
| 2025-11-06 | $27.32 | $35.29 | 669,500 | — | — |
| 2025-11-05 | $27.38 | $35.37 | 964,900 | — | — |
| 2025-11-04 | $27.57 | $35.61 | 642,900 | — | — |
| 2025-11-03 | $27.57 | $35.61 | 684,600 | — | — |
| 2025-10-31 | $27.40 | $35.39 | 636,400 | — | — |
| 2025-10-30 | $27.45 | $35.46 | 1,106,200 | — | — |
| 2025-10-29 | $27.57 | $35.61 | 715,600 | — | — |
| 2025-10-28 | $28.24 | $36.48 | 907,000 | — | — |
| 2025-10-27 | $28.92 | $37.36 | 335,600 | — | — |
| 2025-10-24 | $28.89 | $37.32 | 309,400 | — | — |
| 2025-10-23 | $28.81 | $37.21 | 328,800 | — | — |
| 2025-10-22 | $28.74 | $37.12 | 614,000 | — | — |
| 2025-10-21 | $28.54 | $36.86 | 387,400 | — | — |
| 2025-10-20 | $28.22 | $36.45 | 404,100 | — | — |
| 2025-10-17 | $27.96 | $36.12 | 590,400 | — | — |
| 2025-10-16 | $27.82 | $35.93 | 338,700 | — | — |
| 2025-10-15 | $27.88 | $36.01 | 706,000 | — | — |
| 2025-10-14 | $27.46 | $35.47 | 388,900 | — | — |
| 2025-10-13 | $27.27 | $35.22 | 411,700 | — | — |
| 2025-10-10 | $27.24 | $35.19 | 955,500 | — | — |
| 2025-10-09 | $27.53 | $35.56 | 480,700 | — | — |
| 2025-10-08 | $27.55 | $35.59 | 683,500 | — | — |
| 2025-10-07 | $27.46 | $35.47 | 976,900 | — | — |
| 2025-10-06 | $27.78 | $35.88 | 679,700 | — | — |
| 2025-10-03 | $27.97 | $36.13 | 372,800 | — | — |
| 2025-10-02 | $28.21 | $36.44 | 454,100 | — | — |
| 2025-10-01 | $28.55 | $36.88 | 460,700 | — | — |
| 2025-09-30 | $28.62 | $36.97 | 696,400 | — | — |
| 2025-09-29 | $28.77 | $36.85 | 317,200 | — | — |
| 2025-09-26 | $28.98 | $37.12 | 321,900 | — | — |
| 2025-09-25 | $28.98 | $37.12 | 314,200 | — | — |
| 2025-09-24 | $29.06 | $37.23 | 369,000 | — | — |
| 2025-09-23 | $29.45 | $37.73 | 893,700 | — | — |
| 2025-09-22 | $29.44 | $37.71 | 464,700 | — | — |
| 2025-09-19 | $29.72 | $38.07 | 916,200 | — | — |
| 2025-09-18 | $29.86 | $38.25 | 500,000 | — | — |
| 2025-09-17 | $29.54 | $37.84 | 438,700 | — | — |
| 2025-09-16 | $29.71 | $38.06 | 368,600 | — | — |
| 2025-09-15 | $29.97 | $38.39 | 294,200 | — | — |
| 2025-09-12 | $30.06 | $38.51 | 420,800 | — | — |
| 2025-09-11 | $29.95 | $38.37 | 393,100 | — | — |
| 2025-09-10 | $29.35 | $37.60 | 562,300 | — | — |
| 2025-09-09 | $29.07 | $37.24 | 688,300 | — | — |
| 2025-09-08 | $29.45 | $37.73 | 329,000 | — | — |
| 2025-09-05 | $29.96 | $38.38 | 258,100 | — | — |
| 2025-09-04 | $29.83 | $38.21 | 247,600 | — | — |
| 2025-09-03 | $29.60 | $37.92 | 363,400 | — | — |
| 2025-09-02 | $29.45 | $37.73 | 466,100 | — | — |
| 2025-08-29 | $29.77 | $38.14 | 398,800 | — | — |
| 2025-08-28 | $29.79 | $38.16 | 324,200 | — | — |
| 2025-08-27 | $29.68 | $38.02 | 340,400 | — | — |
| 2025-08-26 | $29.23 | $37.44 | 403,000 | — | — |
| 2025-08-25 | $29.40 | $37.66 | 236,400 | — | — |
| 2025-08-22 | $29.61 | $37.93 | 387,700 | — | — |
| 2025-08-21 | $28.49 | $36.50 | 462,500 | — | — |
| 2025-08-20 | $28.48 | $36.48 | 324,400 | — | — |
| 2025-08-19 | $28.55 | $36.57 | 421,000 | — | — |
| 2025-08-18 | $28.15 | $36.06 | 374,700 | — | — |
| 2025-08-15 | $28.20 | $36.12 | 418,900 | — | — |
| 2025-08-14 | $28.18 | $36.10 | 575,200 | — | — |
| 2025-08-13 | $28.16 | $36.07 | 534,700 | — | — |
| 2025-08-12 | $27.62 | $35.38 | 299,700 | — | — |
| 2025-08-11 | $27.28 | $34.95 | 409,200 | — | — |
| 2025-08-08 | $26.99 | $34.57 | 390,700 | — | — |
| 2025-08-07 | $27.17 | $34.80 | 295,800 | — | — |
| 2025-08-06 | $27.47 | $35.19 | 226,800 | — | — |
| 2025-08-05 | $27.67 | $35.44 | 269,600 | — | — |
| 2025-08-04 | $27.44 | $35.15 | 307,700 | — | — |
| 2025-08-01 | $27.03 | $34.63 | 755,900 | — | — |
| 2025-07-31 | $27.57 | $35.32 | 372,200 | — | — |
| 2025-07-30 | $27.96 | $35.82 | 758,600 | — | — |
| 2025-07-29 | $27.89 | $35.73 | 401,300 | — | — |
| 2025-07-28 | $27.36 | $35.05 | 275,000 | — | — |
| 2025-07-25 | $27.54 | $35.28 | 480,200 | — | — |
| 2025-07-24 | $27.52 | $35.25 | 343,600 | — | — |
| 2025-07-23 | $27.56 | $35.30 | 278,000 | — | — |
| 2025-07-22 | $27.65 | $35.42 | 381,300 | — | — |
| 2025-07-21 | $27.21 | $34.86 | 394,600 | — | — |
| 2025-07-18 | $26.96 | $34.54 | 336,900 | — | — |
| 2025-07-17 | $27.02 | $34.61 | 333,100 | — | — |
| 2025-07-16 | $27.02 | $34.61 | 339,100 | — | — |
| 2025-07-15 | $26.82 | $34.36 | 598,000 | — | — |
| 2025-07-14 | $27.33 | $35.01 | 925,000 | — | — |
| 2025-07-11 | $27.14 | $34.77 | 473,800 | — | — |
| 2025-07-10 | $27.00 | $34.59 | 365,300 | — | — |
| 2025-07-09 | $26.74 | $34.25 | 292,200 | — | — |
| 2025-07-08 | $26.70 | $34.20 | 553,300 | — | — |
| 2025-07-07 | $27.20 | $34.84 | 570,400 | — | — |
| 2025-07-03 | $27.46 | $35.18 | 126,200 | — | — |
| 2025-07-02 | $27.33 | $35.01 | 346,700 | — | — |
| 2025-07-01 | $27.36 | $35.05 | 364,600 | — | — |
| 2025-06-30 | $27.40 | $35.10 | 452,400 | — | — |
| 2025-06-27 | $27.58 | $35.02 | 644,600 | — | — |
| 2025-06-26 | $27.71 | $35.19 | 368,100 | — | — |
| 2025-06-25 | $27.22 | $34.57 | 296,800 | — | — |
| 2025-06-24 | $27.94 | $35.48 | 329,500 | — | — |
| 2025-06-23 | $28.09 | $35.67 | 415,000 | — | — |
| 2025-06-20 | $27.85 | $35.37 | 574,300 | — | — |
| 2025-06-18 | $28.02 | $35.58 | 424,700 | — | — |
| 2025-06-17 | $27.66 | $35.13 | 551,900 | — | — |
| 2025-06-16 | $27.82 | $35.33 | 499,800 | — | — |
| 2025-06-13 | $27.82 | $35.33 | 332,300 | — | — |
| 2025-06-12 | $28.16 | $35.76 | 440,300 | — | — |
| 2025-06-11 | $27.96 | $35.51 | 238,900 | — | — |
| 2025-06-10 | $28.34 | $35.99 | 412,000 | — | — |
| 2025-06-09 | $28.29 | $35.93 | 286,000 | — | — |
| 2025-06-06 | $28.12 | $35.71 | 274,800 | — | — |
| 2025-06-05 | $27.62 | $35.08 | 304,600 | — | — |
| 2025-06-04 | $27.83 | $35.34 | 289,100 | — | — |
| 2025-06-03 | $27.72 | $35.20 | 294,700 | — | — |
| 2025-06-02 | $28.00 | $35.56 | 319,700 | — | — |
| 2025-05-30 | $28.09 | $35.67 | 390,900 | — | — |
| 2025-05-29 | $28.26 | $35.89 | 413,000 | — | — |
| 2025-05-28 | $27.81 | $35.32 | 331,800 | — | — |
| 2025-05-27 | $28.08 | $35.66 | 467,600 | — | — |
| 2025-05-23 | $27.31 | $34.68 | 433,700 | — | — |
| 2025-05-22 | $27.37 | $34.76 | 432,900 | — | — |
| 2025-05-21 | $27.33 | $34.71 | 338,800 | — | — |
| 2025-05-20 | $27.89 | $35.42 | 233,400 | — | — |
| 2025-05-19 | $28.17 | $35.77 | 181,800 | — | — |
| 2025-05-16 | $28.43 | $36.10 | 325,100 | — | — |
| 2025-05-15 | $28.31 | $35.95 | 354,100 | — | — |
| 2025-05-14 | $27.98 | $35.53 | 395,500 | — | — |
| 2025-05-13 | $28.33 | $35.98 | 370,800 | — | — |
| 2025-05-12 | $28.86 | $36.65 | 409,100 | — | — |
| 2025-05-09 | $28.10 | $35.69 | 313,000 | — | — |
| 2025-05-08 | $28.04 | $35.61 | 363,900 | — | — |
| 2025-05-07 | $28.14 | $35.74 | 442,600 | — | — |
| 2025-05-06 | $27.97 | $35.52 | 281,800 | — | — |
| 2025-05-05 | $27.90 | $35.43 | 278,100 | — | — |
| 2025-05-02 | $28.39 | $36.05 | 342,100 | — | — |
| 2025-05-01 | $28.18 | $35.79 | 599,600 | — | — |
| 2025-04-30 | $27.86 | $35.38 | 543,000 | — | — |
| 2025-04-29 | $27.95 | $35.49 | 535,800 | — | — |
| 2025-04-28 | $28.07 | $35.65 | 288,900 | — | — |
| 2025-04-25 | $27.73 | $35.22 | 208,500 | — | — |
| 2025-04-24 | $27.60 | $35.05 | 221,400 | — | — |
| 2025-04-23 | $27.67 | $35.14 | 241,700 | — | — |
| 2025-04-22 | $27.57 | $35.01 | 592,300 | — | — |
| 2025-04-21 | $26.95 | $34.22 | 473,900 | — | — |
| 2025-04-17 | $27.47 | $34.89 | 587,400 | — | — |
| 2025-04-16 | $27.33 | $34.71 | 304,100 | — | — |
| 2025-04-15 | $27.01 | $34.30 | 530,900 | — | — |
| 2025-04-14 | $26.92 | $34.19 | 368,000 | — | — |
| 2025-04-11 | $26.59 | $33.77 | 295,400 | — | — |
| 2025-04-10 | $26.43 | $33.56 | 562,300 | — | — |
| 2025-04-09 | $27.39 | $34.78 | 650,800 | — | — |
| 2025-04-08 | $25.97 | $32.98 | 472,400 | — | — |
| 2025-04-07 | $26.63 | $33.82 | 559,400 | — | — |
| 2025-04-04 | $27.17 | $34.50 | 632,300 | — | — |
| 2025-04-03 | $28.04 | $35.61 | 465,600 | — | — |
| 2025-04-02 | $29.73 | $37.76 | 297,000 | — | — |
| 2025-04-01 | $29.42 | $37.36 | 427,900 | — | — |
| 2025-03-31 | $29.37 | $37.30 | 343,800 | — | — |
| 2025-03-28 | $29.22 | $36.81 | 369,400 | — | — |
| 2025-03-27 | $29.27 | $36.87 | 423,100 | — | — |
| 2025-03-26 | $29.40 | $37.03 | 412,900 | — | — |
| 2025-03-25 | $29.23 | $36.82 | 333,900 | — | — |
| 2025-03-24 | $29.44 | $37.08 | 373,100 | — | — |
| 2025-03-21 | $28.57 | $35.99 | 738,300 | — | — |
| 2025-03-20 | $28.97 | $36.49 | 302,200 | — | — |
| 2025-03-19 | $29.01 | $36.54 | 273,300 | — | — |
| 2025-03-18 | $28.92 | $36.43 | 367,000 | — | — |
| 2025-03-17 | $29.09 | $36.64 | 390,400 | — | — |
| 2025-03-14 | $28.67 | $36.11 | 1,314,000 | — | — |
| 2025-03-13 | $28.36 | $35.72 | 334,500 | — | — |
| 2025-03-12 | $29.04 | $36.58 | 675,600 | — | — |
| 2025-03-11 | $28.86 | $36.35 | 795,100 | — | — |
| 2025-03-10 | $28.67 | $36.11 | 397,500 | — | — |
| 2025-03-07 | $29.22 | $36.81 | 415,200 | — | — |
| 2025-03-06 | $29.37 | $36.99 | 333,200 | — | — |
| 2025-03-05 | $29.69 | $37.40 | 352,100 | — | — |
| 2025-03-04 | $29.67 | $37.37 | 463,600 | — | — |
| 2025-03-03 | $29.93 | $37.70 | 430,000 | — | — |
| 2025-02-28 | $29.78 | $37.51 | 1,192,600 | — | — |
| 2025-02-27 | $29.46 | $37.11 | 287,000 | — | — |
| 2025-02-26 | $29.49 | $37.15 | 369,400 | — | — |
| 2025-02-25 | $29.65 | $37.35 | 517,300 | — | — |
| 2025-02-24 | $29.59 | $37.27 | 373,000 | — | — |
| 2025-02-21 | $29.69 | $37.40 | 321,700 | — | — |
| 2025-02-20 | $29.91 | $37.67 | 280,600 | — | — |
| 2025-02-19 | $29.84 | $37.59 | 425,000 | — | — |
| 2025-02-18 | $30.00 | $37.79 | 362,000 | — | — |
| 2025-02-14 | $30.15 | $37.98 | 371,500 | — | — |
| 2025-02-13 | $30.77 | $38.76 | 289,100 | — | — |
| 2025-02-12 | $30.57 | $38.51 | 624,300 | — | — |
| 2025-02-11 | $30.16 | $37.99 | 377,400 | — | — |
| 2025-02-10 | $29.81 | $37.55 | 362,300 | — | — |
| 2025-02-07 | $30.15 | $37.98 | 271,400 | — | — |
| 2025-02-06 | $29.80 | $37.54 | 236,200 | — | — |
| 2025-02-05 | $29.77 | $37.50 | 289,800 | — | — |
| 2025-02-04 | $29.21 | $36.79 | 392,000 | — | — |
| 2025-02-03 | $29.51 | $37.17 | 353,900 | — | — |
| 2025-01-31 | $29.74 | $37.46 | 496,600 | — | — |
| 2025-01-30 | $30.08 | $37.89 | 366,400 | — | — |
| 2025-01-29 | $29.99 | $37.78 | 619,900 | — | — |
| 2025-01-28 | $30.39 | $38.28 | 760,800 | — | — |
| 2025-01-27 | $30.00 | $37.79 | 317,700 | — | — |
| 2025-01-24 | $29.77 | $37.50 | 354,600 | — | — |
| 2025-01-23 | $29.31 | $36.92 | 395,900 | — | — |
| 2025-01-22 | $28.73 | $36.19 | 373,000 | — | — |
| 2025-01-21 | $29.20 | $36.78 | 287,500 | — | — |
| 2025-01-17 | $28.97 | $36.49 | 258,500 | — | — |
| 2025-01-16 | $29.28 | $36.88 | 371,800 | — | — |
| 2025-01-15 | $29.02 | $36.55 | 302,900 | — | — |
| 2025-01-14 | $28.96 | $36.48 | 303,000 | — | — |
| 2025-01-13 | $28.86 | $36.35 | 262,500 | — | — |
| 2025-01-10 | $28.68 | $36.13 | 499,400 | — | — |
| 2025-01-08 | $29.48 | $37.13 | 585,600 | — | — |
| 2025-01-07 | $29.18 | $36.75 | 366,500 | — | — |
| 2025-01-06 | $29.45 | $37.09 | 473,900 | — | — |
| 2025-01-03 | $30.08 | $37.89 | 337,500 | — | — |
| 2025-01-02 | $29.78 | $37.51 | 423,500 | — | — |