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
- 2006-02-01 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 | $27.08 | $36.02 | 116,400 | — | — |
| 2025-12-30 | $27.35 | $36.38 | 115,600 | — | — |
| 2025-12-29 | $27.29 | $36.30 | 139,900 | — | — |
| 2025-12-26 | $26.95 | $35.85 | 119,300 | — | — |
| 2025-12-24 | $27.25 | $36.25 | 54,900 | — | — |
| 2025-12-23 | $26.85 | $35.72 | 80,800 | — | — |
| 2025-12-22 | $27.27 | $36.28 | 182,000 | — | — |
| 2025-12-19 | $27.49 | $36.57 | 325,900 | — | — |
| 2025-12-18 | $28.13 | $37.42 | 143,100 | — | — |
| 2025-12-17 | $28.30 | $37.65 | 106,600 | — | — |
| 2025-12-16 | $28.62 | $38.07 | 220,600 | — | — |
| 2025-12-15 | $28.49 | $37.90 | 120,300 | — | — |
| 2025-12-12 | $29.01 | $38.59 | 151,500 | — | — |
| 2025-12-11 | $29.26 | $38.92 | 109,500 | — | — |
| 2025-12-10 | $28.78 | $38.28 | 192,800 | — | — |
| 2025-12-09 | $27.79 | $36.97 | 165,200 | — | — |
| 2025-12-08 | $28.05 | $37.31 | 154,000 | — | — |
| 2025-12-05 | $28.01 | $37.26 | 106,200 | — | — |
| 2025-12-04 | $28.05 | $37.31 | 115,200 | — | — |
| 2025-12-03 | $29.20 | $38.84 | 105,900 | — | — |
| 2025-12-02 | $29.22 | $38.87 | 133,600 | — | — |
| 2025-12-01 | $29.62 | $39.40 | 90,200 | — | — |
| 2025-11-28 | $29.67 | $39.47 | 94,300 | — | — |
| 2025-11-26 | $29.70 | $39.40 | 196,000 | — | — |
| 2025-11-25 | $29.89 | $39.65 | 195,200 | — | — |
| 2025-11-24 | $28.55 | $37.88 | 166,000 | — | — |
| 2025-11-21 | $28.21 | $37.42 | 206,100 | — | — |
| 2025-11-20 | $27.29 | $36.20 | 98,600 | — | — |
| 2025-11-19 | $27.74 | $36.80 | 141,300 | — | — |
| 2025-11-18 | $27.93 | $37.05 | 160,700 | — | — |
| 2025-11-17 | $27.86 | $36.96 | 186,400 | — | — |
| 2025-11-14 | $28.94 | $38.39 | 234,900 | — | — |
| 2025-11-13 | $29.39 | $38.99 | 196,700 | — | — |
| 2025-11-12 | $28.55 | $37.88 | 172,100 | — | — |
| 2025-11-11 | $28.30 | $37.54 | 227,600 | — | — |
| 2025-11-10 | $27.70 | $36.75 | 182,200 | — | — |
| 2025-11-07 | $26.70 | $35.42 | 212,900 | — | — |
| 2025-11-06 | $27.84 | $36.93 | 174,500 | — | — |
| 2025-11-05 | $28.05 | $37.21 | 182,900 | — | — |
| 2025-11-04 | $28.24 | $37.46 | 135,200 | — | — |
| 2025-11-03 | $28.17 | $37.37 | 174,100 | — | — |
| 2025-10-31 | $28.22 | $37.44 | 162,500 | — | — |
| 2025-10-30 | $27.61 | $36.63 | 162,600 | — | — |
| 2025-10-29 | $29.25 | $38.80 | 219,500 | — | — |
| 2025-10-28 | $29.37 | $38.96 | 139,400 | — | — |
| 2025-10-27 | $29.41 | $39.02 | 152,000 | — | — |
| 2025-10-24 | $29.14 | $38.66 | 85,600 | — | — |
| 2025-10-23 | $28.72 | $38.10 | 104,700 | — | — |
| 2025-10-22 | $28.38 | $37.65 | 145,000 | — | — |
| 2025-10-21 | $27.99 | $37.13 | 153,300 | — | — |
| 2025-10-20 | $27.01 | $35.83 | 119,400 | — | — |
| 2025-10-17 | $26.74 | $35.47 | 131,100 | — | — |
| 2025-10-16 | $26.74 | $35.47 | 116,400 | — | — |
| 2025-10-15 | $26.43 | $35.06 | 101,900 | — | — |
| 2025-10-14 | $26.69 | $35.41 | 94,700 | — | — |
| 2025-10-13 | $26.74 | $35.47 | 146,700 | — | — |
| 2025-10-10 | $26.35 | $34.96 | 181,300 | — | — |
| 2025-10-09 | $26.50 | $35.16 | 191,000 | — | — |
| 2025-10-08 | $26.59 | $35.28 | 114,800 | — | — |
| 2025-10-07 | $26.47 | $35.12 | 153,100 | — | — |
| 2025-10-06 | $26.74 | $35.47 | 175,200 | — | — |
| 2025-10-03 | $27.00 | $35.82 | 157,800 | — | — |
| 2025-10-02 | $26.94 | $35.74 | 137,800 | — | — |
| 2025-10-01 | $27.90 | $37.01 | 135,300 | — | — |
| 2025-09-30 | $28.00 | $37.15 | 123,800 | — | — |
| 2025-09-29 | $27.75 | $36.81 | 138,800 | — | — |
| 2025-09-26 | $28.41 | $37.69 | 121,900 | — | — |
| 2025-09-25 | $28.15 | $37.35 | 127,700 | — | — |
| 2025-09-24 | $28.82 | $38.23 | 114,600 | — | — |
| 2025-09-23 | $28.75 | $38.14 | 224,800 | — | — |
| 2025-09-22 | $28.89 | $38.33 | 227,100 | — | — |
| 2025-09-19 | $29.00 | $38.47 | 591,400 | — | — |
| 2025-09-18 | $29.35 | $38.94 | 222,000 | — | — |
| 2025-09-17 | $28.98 | $38.45 | 290,300 | — | — |
| 2025-09-16 | $28.63 | $37.98 | 132,800 | — | — |
| 2025-09-15 | $28.63 | $37.98 | 140,000 | — | — |
| 2025-09-12 | $28.75 | $38.14 | 177,700 | — | — |
| 2025-09-11 | $28.90 | $38.34 | 199,100 | — | — |
| 2025-09-10 | $27.53 | $36.52 | 137,900 | — | — |
| 2025-09-09 | $28.69 | $38.06 | 198,400 | — | — |
| 2025-09-08 | $28.67 | $38.04 | 170,800 | — | — |
| 2025-09-05 | $28.87 | $38.30 | 159,600 | — | — |
| 2025-09-04 | $28.62 | $37.97 | 172,000 | — | — |
| 2025-09-03 | $28.08 | $37.25 | 173,100 | — | — |
| 2025-09-02 | $28.32 | $37.57 | 174,800 | — | — |
| 2025-08-29 | $28.98 | $38.45 | 135,700 | — | — |
| 2025-08-28 | $29.01 | $38.38 | 172,900 | — | — |
| 2025-08-27 | $29.23 | $38.67 | 130,000 | — | — |
| 2025-08-26 | $29.39 | $38.88 | 138,900 | — | — |
| 2025-08-25 | $29.70 | $39.29 | 127,400 | — | — |
| 2025-08-22 | $30.16 | $39.90 | 148,800 | — | — |
| 2025-08-21 | $28.79 | $38.09 | 266,700 | — | — |
| 2025-08-20 | $29.33 | $38.80 | 138,400 | — | — |
| 2025-08-19 | $29.85 | $39.49 | 143,100 | — | — |
| 2025-08-18 | $29.62 | $39.19 | 160,400 | — | — |
| 2025-08-15 | $29.61 | $39.17 | 223,000 | — | — |
| 2025-08-14 | $30.64 | $40.54 | 168,400 | — | — |
| 2025-08-13 | $31.06 | $41.09 | 169,100 | — | — |
| 2025-08-12 | $29.65 | $39.23 | 265,600 | — | — |
| 2025-08-11 | $28.35 | $37.51 | 308,100 | — | — |
| 2025-08-08 | $28.84 | $38.16 | 405,300 | — | — |
| 2025-08-07 | $33.27 | $44.02 | 96,600 | — | — |
| 2025-08-06 | $32.44 | $42.92 | 79,000 | — | — |
| 2025-08-05 | $32.62 | $43.16 | 102,900 | — | — |
| 2025-08-04 | $31.85 | $42.14 | 87,500 | — | — |
| 2025-08-01 | $31.89 | $42.19 | 116,700 | — | — |
| 2025-07-31 | $32.86 | $43.47 | 121,500 | — | — |
| 2025-07-30 | $33.10 | $43.79 | 114,000 | — | — |
| 2025-07-29 | $33.82 | $44.74 | 99,800 | — | — |
| 2025-07-28 | $34.05 | $45.05 | 94,700 | — | — |
| 2025-07-25 | $34.59 | $45.76 | 100,800 | — | — |
| 2025-07-24 | $33.49 | $44.31 | 116,100 | — | — |
| 2025-07-23 | $34.29 | $45.37 | 110,300 | — | — |
| 2025-07-22 | $33.00 | $43.66 | 180,800 | — | — |
| 2025-07-21 | $32.22 | $42.63 | 94,200 | — | — |
| 2025-07-18 | $32.34 | $42.79 | 120,400 | — | — |
| 2025-07-17 | $32.26 | $42.68 | 105,600 | — | — |
| 2025-07-16 | $32.44 | $42.92 | 164,900 | — | — |
| 2025-07-15 | $32.78 | $43.37 | 124,600 | — | — |
| 2025-07-14 | $33.73 | $44.62 | 112,200 | — | — |
| 2025-07-11 | $34.03 | $45.02 | 87,900 | — | — |
| 2025-07-10 | $34.59 | $45.76 | 130,000 | — | — |
| 2025-07-09 | $34.75 | $45.97 | 190,000 | — | — |
| 2025-07-08 | $33.68 | $44.56 | 178,700 | — | — |
| 2025-07-07 | $32.99 | $43.65 | 141,500 | — | — |
| 2025-07-03 | $33.69 | $44.57 | 81,800 | — | — |
| 2025-07-02 | $34.10 | $45.11 | 157,400 | — | — |
| 2025-07-01 | $33.23 | $43.96 | 156,300 | — | — |
| 2025-06-30 | $32.15 | $42.53 | 112,600 | — | — |
| 2025-06-27 | $32.75 | $43.33 | 319,200 | — | — |
| 2025-06-26 | $31.79 | $42.06 | 117,000 | — | — |
| 2025-06-25 | $31.67 | $41.90 | 107,100 | — | — |
| 2025-06-24 | $32.30 | $42.73 | 100,200 | — | — |
| 2025-06-23 | $31.79 | $42.06 | 77,800 | — | — |
| 2025-06-20 | $31.30 | $41.41 | 205,400 | — | — |
| 2025-06-18 | $31.15 | $41.21 | 74,600 | — | — |
| 2025-06-17 | $31.62 | $41.83 | 82,800 | — | — |
| 2025-06-16 | $31.85 | $42.14 | 123,500 | — | — |
| 2025-06-13 | $31.91 | $42.22 | 71,300 | — | — |
| 2025-06-12 | $32.73 | $43.30 | 79,800 | — | — |
| 2025-06-11 | $33.32 | $44.08 | 101,600 | — | — |
| 2025-06-10 | $33.26 | $44.00 | 114,100 | — | — |
| 2025-06-09 | $32.88 | $43.50 | 122,400 | — | — |
| 2025-06-06 | $32.19 | $42.59 | 77,200 | — | — |
| 2025-06-05 | $31.58 | $41.78 | 123,300 | — | — |
| 2025-06-04 | $31.45 | $41.61 | 103,400 | — | — |
| 2025-06-03 | $31.25 | $41.34 | 91,100 | — | — |
| 2025-06-02 | $30.57 | $40.44 | 251,500 | — | — |
| 2025-05-30 | $30.72 | $40.64 | 198,700 | — | — |
| 2025-05-29 | $31.55 | $41.63 | 140,900 | — | — |
| 2025-05-28 | $31.61 | $41.71 | 133,600 | — | — |
| 2025-05-27 | $31.84 | $42.02 | 126,700 | — | — |
| 2025-05-23 | $30.26 | $39.93 | 177,800 | — | — |
| 2025-05-22 | $30.37 | $40.08 | 121,400 | — | — |
| 2025-05-21 | $30.44 | $40.17 | 138,300 | — | — |
| 2025-05-20 | $31.45 | $41.50 | 129,600 | — | — |
| 2025-05-19 | $31.39 | $41.42 | 134,300 | — | — |
| 2025-05-16 | $31.20 | $41.17 | 150,100 | — | — |
| 2025-05-15 | $31.42 | $41.46 | 196,300 | — | — |
| 2025-05-14 | $30.45 | $40.18 | 281,300 | — | — |
| 2025-05-13 | $30.40 | $40.12 | 231,200 | — | — |
| 2025-05-12 | $29.45 | $38.86 | 292,900 | — | — |
| 2025-05-09 | $27.06 | $35.71 | 202,100 | — | — |
| 2025-05-08 | $26.16 | $34.52 | 161,100 | — | — |
| 2025-05-07 | $25.04 | $33.04 | 123,400 | — | — |
| 2025-05-06 | $25.18 | $33.23 | 105,100 | — | — |
| 2025-05-05 | $25.45 | $33.58 | 115,700 | — | — |
| 2025-05-02 | $25.99 | $34.30 | 141,000 | — | — |
| 2025-05-01 | $25.15 | $33.19 | 126,400 | — | — |
| 2025-04-30 | $25.06 | $33.07 | 159,900 | — | — |
| 2025-04-29 | $25.39 | $33.51 | 129,300 | — | — |
| 2025-04-28 | $25.22 | $33.28 | 130,400 | — | — |
| 2025-04-25 | $25.29 | $33.37 | 168,600 | — | — |
| 2025-04-24 | $25.58 | $33.76 | 156,200 | — | — |
| 2025-04-23 | $24.74 | $32.65 | 247,300 | — | — |
| 2025-04-22 | $24.65 | $32.53 | 352,200 | — | — |
| 2025-04-21 | $24.48 | $32.30 | 145,900 | — | — |
| 2025-04-17 | $24.88 | $32.83 | 146,200 | — | — |
| 2025-04-16 | $24.09 | $31.79 | 115,600 | — | — |
| 2025-04-15 | $24.46 | $32.28 | 101,700 | — | — |
| 2025-04-14 | $25.02 | $33.02 | 130,000 | — | — |
| 2025-04-11 | $24.91 | $32.87 | 112,700 | — | — |
| 2025-04-10 | $24.38 | $32.17 | 208,900 | — | — |
| 2025-04-09 | $25.61 | $33.80 | 158,500 | — | — |
| 2025-04-08 | $23.50 | $31.01 | 207,000 | — | — |
| 2025-04-07 | $24.29 | $32.05 | 244,500 | — | — |
| 2025-04-04 | $25.00 | $32.99 | 275,000 | — | — |
| 2025-04-03 | $26.00 | $34.31 | 164,400 | — | — |
| 2025-04-02 | $27.89 | $36.80 | 100,000 | — | — |
| 2025-04-01 | $27.69 | $36.54 | 114,300 | — | — |
| 2025-03-31 | $28.00 | $36.95 | 125,600 | — | — |
| 2025-03-28 | $27.89 | $36.80 | 167,900 | — | — |
| 2025-03-27 | $29.14 | $38.45 | 136,000 | — | — |
| 2025-03-26 | $28.69 | $37.86 | 139,800 | — | — |
| 2025-03-25 | $28.36 | $37.42 | 228,400 | — | — |
| 2025-03-24 | $28.71 | $37.89 | 247,800 | — | — |
| 2025-03-21 | $28.15 | $37.15 | 545,200 | — | — |
| 2025-03-20 | $29.77 | $39.29 | 275,400 | — | — |
| 2025-03-19 | $29.22 | $38.56 | 277,300 | — | — |
| 2025-03-18 | $30.68 | $40.49 | 213,300 | — | — |
| 2025-03-17 | $30.03 | $39.63 | 205,200 | — | — |
| 2025-03-14 | $30.01 | $39.60 | 183,200 | — | — |
| 2025-03-13 | $28.38 | $37.45 | 146,000 | — | — |
| 2025-03-12 | $29.58 | $39.03 | 249,700 | — | — |
| 2025-03-11 | $30.01 | $39.60 | 216,000 | — | — |
| 2025-03-10 | $29.87 | $39.42 | 182,100 | — | — |
| 2025-03-07 | $29.87 | $39.42 | 251,900 | — | — |
| 2025-03-06 | $29.75 | $39.15 | 175,600 | — | — |
| 2025-03-05 | $28.56 | $37.59 | 190,300 | — | — |
| 2025-03-04 | $27.90 | $36.72 | 223,000 | — | — |
| 2025-03-03 | $27.81 | $36.60 | 312,300 | — | — |
| 2025-02-28 | $29.11 | $38.31 | 245,300 | — | — |
| 2025-02-27 | $29.25 | $38.50 | 575,500 | — | — |
| 2025-02-26 | $32.27 | $42.47 | 209,200 | — | — |
| 2025-02-25 | $31.92 | $42.01 | 153,400 | — | — |
| 2025-02-24 | $30.68 | $40.38 | 172,000 | — | — |
| 2025-02-21 | $30.19 | $39.73 | 108,300 | — | — |
| 2025-02-20 | $30.58 | $40.25 | 89,300 | — | — |
| 2025-02-19 | $30.80 | $40.54 | 146,600 | — | — |
| 2025-02-18 | $30.28 | $39.85 | 92,300 | — | — |
| 2025-02-14 | $30.14 | $39.67 | 77,000 | — | — |
| 2025-02-13 | $30.14 | $39.67 | 64,900 | — | — |
| 2025-02-12 | $29.96 | $39.43 | 92,800 | — | — |
| 2025-02-11 | $30.66 | $40.35 | 75,100 | — | — |
| 2025-02-10 | $30.12 | $39.64 | 92,000 | — | — |
| 2025-02-07 | $29.21 | $38.44 | 88,300 | — | — |
| 2025-02-06 | $29.72 | $39.11 | 90,200 | — | — |
| 2025-02-05 | $29.22 | $38.46 | 65,200 | — | — |
| 2025-02-04 | $29.51 | $38.84 | 99,200 | — | — |
| 2025-02-03 | $28.66 | $37.72 | 92,900 | — | — |
| 2025-01-31 | $29.76 | $39.17 | 108,900 | — | — |
| 2025-01-30 | $30.62 | $40.30 | 74,900 | — | — |
| 2025-01-29 | $30.49 | $40.13 | 59,800 | — | — |
| 2025-01-28 | $30.63 | $40.31 | 86,600 | — | — |
| 2025-01-27 | $31.47 | $41.42 | 111,700 | — | — |
| 2025-01-24 | $31.34 | $41.25 | 94,500 | — | — |
| 2025-01-23 | $31.70 | $41.72 | 126,000 | — | — |
| 2025-01-22 | $31.69 | $41.71 | 87,300 | — | — |
| 2025-01-21 | $32.34 | $42.56 | 98,600 | — | — |
| 2025-01-17 | $31.78 | $41.83 | 105,900 | — | — |
| 2025-01-16 | $31.82 | $41.88 | 90,000 | — | — |
| 2025-01-15 | $31.60 | $41.59 | 93,000 | — | — |
| 2025-01-14 | $30.70 | $40.40 | 85,400 | — | — |
| 2025-01-13 | $30.21 | $39.76 | 170,400 | — | — |
| 2025-01-10 | $29.62 | $38.98 | 130,200 | — | — |
| 2025-01-08 | $30.32 | $39.90 | 134,700 | — | — |
| 2025-01-07 | $30.83 | $40.58 | 249,800 | — | — |
| 2025-01-06 | $31.93 | $42.02 | 123,600 | — | — |
| 2025-01-03 | $31.72 | $41.75 | 120,900 | — | — |
| 2025-01-02 | $31.81 | $41.86 | 124,500 | — | — |