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
- 2012-02-27 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 | $32.70 | $32.70 | 49,700 | — | — |
| 2025-12-30 | $32.61 | $32.61 | 77,000 | — | — |
| 2025-12-29 | $33.12 | $33.12 | 104,400 | — | — |
| 2025-12-26 | $33.03 | $33.03 | 61,200 | — | — |
| 2025-12-24 | $32.99 | $32.99 | 57,200 | — | — |
| 2025-12-23 | $32.94 | $32.94 | 77,900 | — | — |
| 2025-12-22 | $32.48 | $32.48 | 114,600 | — | — |
| 2025-12-19 | $32.36 | $32.36 | 240,600 | — | — |
| 2025-12-18 | $31.63 | $31.63 | 69,800 | — | — |
| 2025-12-17 | $31.53 | $31.53 | 55,500 | — | — |
| 2025-12-16 | $31.08 | $31.08 | 73,400 | — | — |
| 2025-12-15 | $31.11 | $31.11 | 109,000 | — | — |
| 2025-12-12 | $31.69 | $31.69 | 62,700 | — | — |
| 2025-12-11 | $32.57 | $32.57 | 133,200 | — | — |
| 2025-12-10 | $32.33 | $32.33 | 104,100 | — | — |
| 2025-12-09 | $31.63 | $31.63 | 66,400 | — | — |
| 2025-12-08 | $31.49 | $31.49 | 79,600 | — | — |
| 2025-12-05 | $31.59 | $31.59 | 40,700 | — | — |
| 2025-12-04 | $31.77 | $31.77 | 53,000 | — | — |
| 2025-12-03 | $31.77 | $31.77 | 57,800 | — | — |
| 2025-12-02 | $31.35 | $31.35 | 70,500 | — | — |
| 2025-12-01 | $31.13 | $31.13 | 187,000 | — | — |
| 2025-11-28 | $31.32 | $31.32 | 41,000 | — | — |
| 2025-11-26 | $31.13 | $31.13 | 57,000 | — | — |
| 2025-11-25 | $31.12 | $31.12 | 85,000 | — | — |
| 2025-11-24 | $31.05 | $31.05 | 66,600 | — | — |
| 2025-11-21 | $30.66 | $30.66 | 87,900 | — | — |
| 2025-11-20 | $30.24 | $30.24 | 136,600 | — | — |
| 2025-11-19 | $30.49 | $30.49 | 143,300 | — | — |
| 2025-11-18 | $30.42 | $30.42 | 156,400 | — | — |
| 2025-11-17 | $30.76 | $30.76 | 253,900 | — | — |
| 2025-11-14 | $31.29 | $31.29 | 173,900 | — | — |
| 2025-11-13 | $31.49 | $31.49 | 236,200 | — | — |
| 2025-11-12 | $32.31 | $32.31 | 201,300 | — | — |
| 2025-11-11 | $32.85 | $32.85 | 112,000 | — | — |
| 2025-11-10 | $32.45 | $32.45 | 156,900 | — | — |
| 2025-11-07 | $31.53 | $31.53 | 200,900 | — | — |
| 2025-11-06 | $31.20 | $31.20 | 304,600 | — | — |
| 2025-11-05 | $29.89 | $29.89 | 173,600 | — | — |
| 2025-11-04 | $30.46 | $30.46 | 106,700 | — | — |
| 2025-11-03 | $30.98 | $30.98 | 188,500 | — | — |
| 2025-10-31 | $31.78 | $31.78 | 100,600 | — | — |
| 2025-10-30 | $31.34 | $31.34 | 118,700 | — | — |
| 2025-10-29 | $30.92 | $30.92 | 108,100 | — | — |
| 2025-10-28 | $31.34 | $31.34 | 188,700 | — | — |
| 2025-10-27 | $31.05 | $31.05 | 265,900 | — | — |
| 2025-10-24 | $31.96 | $31.96 | 134,300 | — | — |
| 2025-10-23 | $32.03 | $32.03 | 184,400 | — | — |
| 2025-10-22 | $31.87 | $31.87 | 307,200 | — | — |
| 2025-10-21 | $31.43 | $31.43 | 1,074,200 | — | — |
| 2025-10-20 | $34.39 | $34.39 | 75,600 | — | — |
| 2025-10-17 | $34.51 | $34.51 | 137,100 | — | — |
| 2025-10-16 | $34.09 | $34.09 | 177,900 | — | — |
| 2025-10-15 | $34.04 | $34.04 | 139,900 | — | — |
| 2025-10-14 | $33.50 | $33.50 | 95,300 | — | — |
| 2025-10-13 | $33.92 | $33.92 | 320,100 | — | — |
| 2025-10-10 | $34.10 | $34.10 | 285,800 | — | — |
| 2025-10-09 | $34.02 | $34.02 | 72,200 | — | — |
| 2025-10-08 | $34.50 | $34.50 | 97,000 | — | — |
| 2025-10-07 | $34.93 | $34.93 | 175,000 | — | — |
| 2025-10-06 | $35.55 | $35.55 | 534,100 | — | — |
| 2025-10-03 | $37.62 | $37.62 | 604,100 | — | — |
| 2025-10-02 | $35.88 | $35.88 | 505,300 | — | — |
| 2025-10-01 | $35.04 | $35.04 | 243,200 | — | — |
| 2025-09-30 | $34.64 | $34.64 | 234,200 | — | — |
| 2025-09-29 | $34.43 | $34.43 | 309,600 | — | — |
| 2025-09-26 | $33.78 | $33.78 | 179,000 | — | — |
| 2025-09-25 | $32.66 | $32.66 | 82,000 | — | — |
| 2025-09-24 | $33.04 | $33.04 | 123,300 | — | — |
| 2025-09-23 | $33.54 | $33.54 | 51,100 | — | — |
| 2025-09-22 | $33.69 | $33.69 | 79,000 | — | — |
| 2025-09-19 | $34.14 | $34.14 | 249,500 | — | — |
| 2025-09-18 | $33.24 | $33.24 | 154,700 | — | — |
| 2025-09-17 | $32.26 | $32.26 | 121,800 | — | — |
| 2025-09-16 | $32.02 | $32.02 | 128,900 | — | — |
| 2025-09-15 | $31.88 | $31.88 | 76,900 | — | — |
| 2025-09-12 | $32.02 | $32.02 | 63,600 | — | — |
| 2025-09-11 | $32.55 | $32.55 | 72,900 | — | — |
| 2025-09-10 | $32.34 | $32.34 | 70,200 | — | — |
| 2025-09-09 | $32.67 | $32.67 | 98,300 | — | — |
| 2025-09-08 | $33.55 | $33.55 | 197,700 | — | — |
| 2025-09-05 | $33.36 | $33.36 | 316,600 | — | — |
| 2025-09-04 | $31.91 | $31.91 | 231,800 | — | — |
| 2025-09-03 | $31.26 | $31.26 | 410,300 | — | — |
| 2025-09-02 | $31.16 | $31.16 | 138,100 | — | — |
| 2025-08-29 | $31.44 | $31.44 | 114,300 | — | — |
| 2025-08-28 | $32.41 | $32.41 | 200,400 | — | — |
| 2025-08-27 | $32.91 | $32.91 | 207,300 | — | — |
| 2025-08-26 | $31.79 | $31.79 | 158,200 | — | — |
| 2025-08-25 | $31.44 | $31.44 | 171,600 | — | — |
| 2025-08-22 | $32.00 | $32.00 | 161,100 | — | — |
| 2025-08-21 | $31.92 | $31.92 | 208,000 | — | — |
| 2025-08-20 | $31.76 | $31.76 | 248,300 | — | — |
| 2025-08-19 | $32.10 | $32.10 | 272,200 | — | — |
| 2025-08-18 | $32.91 | $32.91 | 304,800 | — | — |
| 2025-08-15 | $32.47 | $32.47 | 319,000 | — | — |
| 2025-08-14 | $31.79 | $31.79 | 715,700 | — | — |
| 2025-08-13 | $32.30 | $32.30 | 293,500 | — | — |
| 2025-08-12 | $31.67 | $31.67 | 240,200 | — | — |
| 2025-08-11 | $31.50 | $31.50 | 222,400 | — | — |
| 2025-08-08 | $32.56 | $32.56 | 281,200 | — | — |
| 2025-08-07 | $32.88 | $32.88 | 189,400 | — | — |
| 2025-08-06 | $32.80 | $32.80 | 416,100 | — | — |
| 2025-08-05 | $32.99 | $32.99 | 429,300 | — | — |
| 2025-08-04 | $33.39 | $33.39 | 251,600 | — | — |
| 2025-08-01 | $32.71 | $32.71 | 261,900 | — | — |
| 2025-07-31 | $32.82 | $32.82 | 294,400 | — | — |
| 2025-07-30 | $33.27 | $33.27 | 393,200 | — | — |
| 2025-07-29 | $32.82 | $32.82 | 922,300 | — | — |
| 2025-07-28 | $32.79 | $32.79 | 475,000 | — | — |
| 2025-07-25 | $32.65 | $32.65 | 504,600 | — | — |
| 2025-07-24 | $30.85 | $30.85 | 1,226,600 | — | — |
| 2025-07-23 | $33.29 | $33.29 | 318,200 | — | — |
| 2025-07-22 | $32.78 | $32.78 | 629,500 | — | — |
| 2025-07-21 | $32.14 | $32.14 | 437,500 | — | — |
| 2025-07-18 | $31.14 | $31.14 | 306,500 | — | — |
| 2025-07-17 | $30.66 | $30.66 | 147,200 | — | — |
| 2025-07-16 | $30.25 | $30.25 | 259,000 | — | — |
| 2025-07-15 | $30.27 | $30.27 | 524,500 | — | — |
| 2025-07-14 | $30.51 | $30.51 | 172,700 | — | — |
| 2025-07-11 | $30.30 | $30.30 | 124,700 | — | — |
| 2025-07-10 | $30.49 | $30.49 | 337,100 | — | — |
| 2025-07-09 | $29.85 | $29.85 | 276,000 | — | — |
| 2025-07-08 | $28.81 | $28.81 | 192,900 | — | — |
| 2025-07-07 | $28.49 | $28.49 | 122,900 | — | — |
| 2025-07-03 | $28.83 | $28.83 | 147,600 | — | — |
| 2025-07-02 | $28.55 | $28.55 | 143,700 | — | — |
| 2025-07-01 | $27.87 | $27.87 | 155,200 | — | — |
| 2025-06-30 | $27.99 | $27.99 | 134,000 | — | — |
| 2025-06-27 | $27.98 | $27.98 | 183,100 | — | — |
| 2025-06-26 | $28.07 | $28.07 | 150,400 | — | — |
| 2025-06-25 | $27.71 | $27.71 | 175,400 | — | — |
| 2025-06-24 | $27.66 | $27.66 | 199,100 | — | — |
| 2025-06-23 | $27.05 | $27.05 | 472,300 | — | — |
| 2025-06-20 | $27.42 | $27.42 | 322,500 | — | — |
| 2025-06-18 | $28.22 | $28.22 | 367,200 | — | — |
| 2025-06-17 | $27.92 | $27.92 | 479,200 | — | — |
| 2025-06-16 | $28.80 | $28.80 | 348,000 | — | — |
| 2025-06-13 | $28.76 | $28.76 | 322,200 | — | — |
| 2025-06-12 | $28.87 | $28.87 | 146,300 | — | — |
| 2025-06-11 | $28.35 | $28.35 | 113,800 | — | — |
| 2025-06-10 | $28.31 | $28.31 | 291,100 | — | — |
| 2025-06-09 | $28.09 | $28.09 | 159,500 | — | — |
| 2025-06-06 | $27.73 | $27.73 | 419,600 | — | — |
| 2025-06-05 | $27.96 | $27.96 | 132,000 | — | — |
| 2025-06-04 | $28.62 | $28.62 | 98,500 | — | — |
| 2025-06-03 | $28.64 | $28.64 | 126,500 | — | — |
| 2025-06-02 | $29.20 | $29.20 | 150,400 | — | — |
| 2025-05-30 | $28.76 | $28.76 | 526,500 | — | — |
| 2025-05-29 | $29.09 | $29.09 | 132,300 | — | — |
| 2025-05-28 | $29.13 | $29.13 | 178,300 | — | — |
| 2025-05-27 | $28.97 | $28.97 | 272,200 | — | — |
| 2025-05-23 | $28.73 | $28.73 | 210,700 | — | — |
| 2025-05-22 | $28.78 | $28.78 | 632,600 | — | — |
| 2025-05-21 | $28.99 | $28.99 | 534,700 | — | — |
| 2025-05-20 | $28.90 | $28.90 | 494,400 | — | — |
| 2025-05-19 | $27.91 | $27.91 | 248,200 | — | — |
| 2025-05-16 | $27.75 | $27.75 | 421,400 | — | — |
| 2025-05-15 | $26.86 | $26.86 | 554,500 | — | — |
| 2025-05-14 | $26.50 | $26.50 | 786,200 | — | — |
| 2025-05-13 | $26.84 | $26.84 | 2,135,400 | — | — |
| 2025-05-12 | $25.07 | $25.07 | 326,800 | — | — |
| 2025-05-09 | $25.32 | $25.32 | 259,400 | — | — |
| 2025-05-08 | $25.50 | $25.50 | 602,800 | — | — |
| 2025-05-07 | $25.80 | $25.80 | 521,300 | — | — |
| 2025-05-06 | $26.27 | $26.27 | 286,300 | — | — |
| 2025-05-05 | $27.15 | $27.15 | 289,700 | — | — |
| 2025-05-02 | $27.34 | $27.34 | 329,300 | — | — |
| 2025-05-01 | $26.78 | $26.78 | 126,000 | — | — |
| 2025-04-30 | $26.92 | $26.92 | 485,100 | — | — |
| 2025-04-29 | $26.92 | $26.92 | 283,300 | — | — |
| 2025-04-28 | $26.87 | $26.87 | 603,300 | — | — |
| 2025-04-25 | $26.86 | $26.86 | 384,300 | — | — |
| 2025-04-24 | $26.49 | $26.49 | 648,000 | — | — |
| 2025-04-23 | $25.50 | $25.50 | 458,100 | — | — |
| 2025-04-22 | $25.08 | $25.08 | 434,400 | — | — |
| 2025-04-21 | $24.64 | $24.64 | 152,200 | — | — |
| 2025-04-17 | $24.66 | $24.66 | 252,000 | — | — |
| 2025-04-16 | $24.50 | $24.50 | 265,200 | — | — |
| 2025-04-15 | $23.88 | $23.88 | 496,600 | — | — |
| 2025-04-14 | $24.20 | $24.20 | 1,839,900 | — | — |
| 2025-04-11 | $24.01 | $24.01 | 706,800 | — | — |
| 2025-04-10 | $23.78 | $23.78 | 221,900 | — | — |
| 2025-04-09 | $24.34 | $24.34 | 391,800 | — | — |
| 2025-04-08 | $23.52 | $23.52 | 351,400 | — | — |
| 2025-04-07 | $23.04 | $23.04 | 538,000 | — | — |
| 2025-04-04 | $23.75 | $23.75 | 279,000 | — | — |
| 2025-04-03 | $24.11 | $24.11 | 239,900 | — | — |
| 2025-04-02 | $24.50 | $24.50 | 273,200 | — | — |
| 2025-04-01 | $24.77 | $24.77 | 183,600 | — | — |
| 2025-03-31 | $25.12 | $25.12 | 194,700 | — | — |
| 2025-03-28 | $25.46 | $25.46 | 81,500 | — | — |
| 2025-03-27 | $25.50 | $25.50 | 134,000 | — | — |
| 2025-03-26 | $25.13 | $25.13 | 156,700 | — | — |
| 2025-03-25 | $25.53 | $25.53 | 148,000 | — | — |
| 2025-03-24 | $25.95 | $25.95 | 87,500 | — | — |
| 2025-03-21 | $25.82 | $25.82 | 183,900 | — | — |
| 2025-03-20 | $25.72 | $25.72 | 125,200 | — | — |
| 2025-03-19 | $26.10 | $26.10 | 143,700 | — | — |
| 2025-03-18 | $25.84 | $25.84 | 156,600 | — | — |
| 2025-03-17 | $26.02 | $26.02 | 155,500 | — | — |
| 2025-03-14 | $26.01 | $26.01 | 90,000 | — | — |
| 2025-03-13 | $25.99 | $25.99 | 146,300 | — | — |
| 2025-03-12 | $26.55 | $26.55 | 160,800 | — | — |
| 2025-03-11 | $25.63 | $25.63 | 211,800 | — | — |
| 2025-03-10 | $25.83 | $25.83 | 173,100 | — | — |
| 2025-03-07 | $26.58 | $26.58 | 187,600 | — | — |
| 2025-03-06 | $26.55 | $26.55 | 162,500 | — | — |
| 2025-03-05 | $26.06 | $26.06 | 202,700 | — | — |
| 2025-03-04 | $25.73 | $25.73 | 283,600 | — | — |
| 2025-03-03 | $25.99 | $25.99 | 205,100 | — | — |
| 2025-02-28 | $26.08 | $26.08 | 285,500 | — | — |
| 2025-02-27 | $26.33 | $26.33 | 193,200 | — | — |
| 2025-02-26 | $26.40 | $26.40 | 191,500 | — | — |
| 2025-02-25 | $26.50 | $26.50 | 132,100 | — | — |
| 2025-02-24 | $26.56 | $26.56 | 248,200 | — | — |
| 2025-02-21 | $26.74 | $26.74 | 286,500 | — | — |
| 2025-02-20 | $26.73 | $26.73 | 208,000 | — | — |
| 2025-02-19 | $26.69 | $26.69 | 252,800 | — | — |
| 2025-02-18 | $26.54 | $26.54 | 747,400 | — | — |
| 2025-02-14 | $25.44 | $25.44 | 293,200 | — | — |
| 2025-02-13 | $25.49 | $25.49 | 544,600 | — | — |
| 2025-02-12 | $24.97 | $24.97 | 616,500 | — | — |
| 2025-02-11 | $23.29 | $23.29 | 179,500 | — | — |
| 2025-02-10 | $22.99 | $22.99 | 239,900 | — | — |
| 2025-02-07 | $22.78 | $22.78 | 351,200 | — | — |
| 2025-02-06 | $22.89 | $22.89 | 309,500 | — | — |
| 2025-02-05 | $22.71 | $22.71 | 294,500 | — | — |
| 2025-02-04 | $22.69 | $22.69 | 613,700 | — | — |
| 2025-02-03 | $22.82 | $22.82 | 459,300 | — | — |
| 2025-01-31 | $23.00 | $23.00 | 206,400 | — | — |
| 2025-01-30 | $23.01 | $23.01 | 237,600 | — | — |
| 2025-01-29 | $23.17 | $23.17 | 529,300 | — | — |
| 2025-01-28 | $23.49 | $23.49 | 315,000 | — | — |
| 2025-01-27 | $23.61 | $23.61 | 140,600 | — | — |
| 2025-01-24 | $23.70 | $23.70 | 292,700 | — | — |
| 2025-01-23 | $23.74 | $23.74 | 248,200 | — | — |
| 2025-01-22 | $23.93 | $23.93 | 111,200 | — | — |
| 2025-01-21 | $23.83 | $23.83 | 296,600 | — | — |
| 2025-01-17 | $23.76 | $23.76 | 216,600 | — | — |
| 2025-01-16 | $23.90 | $23.90 | 335,100 | — | — |
| 2025-01-15 | $23.77 | $23.77 | 243,900 | — | — |
| 2025-01-14 | $23.98 | $23.98 | 447,000 | — | — |
| 2025-01-13 | $24.24 | $24.24 | 410,800 | — | — |
| 2025-01-10 | $25.65 | $25.65 | 619,500 | — | — |
| 2025-01-08 | $28.17 | $28.17 | 645,100 | — | — |
| 2025-01-07 | $28.79 | $28.79 | 117,700 | — | — |
| 2025-01-06 | $28.39 | $28.39 | 104,200 | — | — |
| 2025-01-03 | $28.42 | $28.42 | 95,500 | — | — |
| 2025-01-02 | $27.90 | $27.90 | 147,600 | — | — |