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
- 2006-02-27 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 | $30.31 | $30.31 | 156,500 | — | — |
| 2025-12-30 | $31.41 | $31.41 | 192,500 | — | — |
| 2025-12-29 | $31.68 | $31.68 | 144,900 | — | — |
| 2025-12-26 | $31.15 | $31.15 | 86,100 | — | — |
| 2025-12-24 | $30.86 | $30.86 | 93,000 | — | — |
| 2025-12-23 | $30.97 | $30.97 | 134,200 | — | — |
| 2025-12-22 | $30.84 | $30.84 | 240,300 | — | — |
| 2025-12-19 | $31.54 | $31.54 | 398,600 | — | — |
| 2025-12-18 | $31.72 | $31.72 | 190,100 | — | — |
| 2025-12-17 | $31.51 | $31.51 | 166,600 | — | — |
| 2025-12-16 | $32.01 | $32.01 | 170,800 | — | — |
| 2025-12-15 | $31.93 | $31.93 | 180,900 | — | — |
| 2025-12-12 | $31.82 | $31.82 | 160,200 | — | — |
| 2025-12-11 | $31.71 | $31.71 | 227,900 | — | — |
| 2025-12-10 | $31.64 | $31.64 | 186,700 | — | — |
| 2025-12-09 | $30.92 | $30.92 | 157,100 | — | — |
| 2025-12-08 | $30.13 | $30.13 | 135,100 | — | — |
| 2025-12-05 | $30.03 | $30.03 | 134,200 | — | — |
| 2025-12-04 | $29.89 | $29.89 | 152,900 | — | — |
| 2025-12-03 | $30.17 | $30.17 | 175,100 | — | — |
| 2025-12-02 | $29.42 | $29.42 | 124,900 | — | — |
| 2025-12-01 | $29.84 | $29.84 | 194,900 | — | — |
| 2025-11-28 | $30.04 | $30.04 | 107,800 | — | — |
| 2025-11-26 | $30.21 | $30.21 | 265,000 | — | — |
| 2025-11-25 | $30.27 | $30.27 | 342,100 | — | — |
| 2025-11-24 | $28.78 | $28.78 | 402,200 | — | — |
| 2025-11-21 | $27.96 | $27.96 | 470,400 | — | — |
| 2025-11-20 | $25.71 | $25.71 | 643,300 | — | — |
| 2025-11-19 | $22.68 | $22.68 | 165,900 | — | — |
| 2025-11-18 | $22.58 | $22.58 | 307,600 | — | — |
| 2025-11-17 | $22.26 | $22.26 | 146,200 | — | — |
| 2025-11-14 | $23.18 | $23.18 | 147,200 | — | — |
| 2025-11-13 | $23.24 | $23.24 | 187,900 | — | — |
| 2025-11-12 | $23.87 | $23.87 | 217,200 | — | — |
| 2025-11-11 | $23.75 | $23.75 | 205,900 | — | — |
| 2025-11-10 | $23.33 | $23.33 | 138,100 | — | — |
| 2025-11-07 | $22.67 | $22.67 | 202,500 | — | — |
| 2025-11-06 | $22.16 | $22.16 | 209,600 | — | — |
| 2025-11-05 | $23.47 | $23.47 | 172,700 | — | — |
| 2025-11-04 | $23.11 | $23.11 | 115,500 | — | — |
| 2025-11-03 | $23.60 | $23.60 | 172,800 | — | — |
| 2025-10-31 | $23.94 | $23.94 | 131,400 | — | — |
| 2025-10-30 | $23.78 | $23.78 | 113,800 | — | — |
| 2025-10-29 | $23.52 | $23.52 | 120,700 | — | — |
| 2025-10-28 | $24.14 | $24.14 | 86,500 | — | — |
| 2025-10-27 | $24.08 | $24.08 | 136,400 | — | — |
| 2025-10-24 | $24.82 | $24.82 | 113,500 | — | — |
| 2025-10-23 | $24.56 | $24.56 | 111,000 | — | — |
| 2025-10-22 | $24.13 | $24.13 | 205,200 | — | — |
| 2025-10-21 | $24.12 | $24.12 | 99,300 | — | — |
| 2025-10-20 | $23.82 | $23.82 | 135,300 | — | — |
| 2025-10-17 | $23.21 | $23.21 | 119,100 | — | — |
| 2025-10-16 | $23.38 | $23.38 | 121,700 | — | — |
| 2025-10-15 | $23.62 | $23.62 | 111,000 | — | — |
| 2025-10-14 | $24.06 | $24.06 | 199,700 | — | — |
| 2025-10-13 | $24.30 | $24.30 | 289,400 | — | — |
| 2025-10-10 | $23.19 | $23.19 | 182,100 | — | — |
| 2025-10-09 | $23.64 | $23.64 | 174,600 | — | — |
| 2025-10-08 | $24.18 | $24.18 | 241,100 | — | — |
| 2025-10-07 | $25.24 | $25.24 | 264,500 | — | — |
| 2025-10-06 | $27.09 | $27.09 | 130,600 | — | — |
| 2025-10-03 | $27.52 | $27.52 | 172,800 | — | — |
| 2025-10-02 | $27.08 | $27.08 | 165,600 | — | — |
| 2025-10-01 | $27.43 | $27.43 | 127,900 | — | — |
| 2025-09-30 | $27.43 | $27.43 | 156,400 | — | — |
| 2025-09-29 | $27.51 | $27.51 | 109,800 | — | — |
| 2025-09-26 | $27.30 | $27.30 | 161,300 | — | — |
| 2025-09-25 | $27.38 | $27.38 | 161,200 | — | — |
| 2025-09-24 | $27.56 | $27.56 | 116,100 | — | — |
| 2025-09-23 | $27.48 | $27.48 | 145,300 | — | — |
| 2025-09-22 | $27.89 | $27.89 | 193,500 | — | — |
| 2025-09-19 | $27.77 | $27.77 | 531,600 | — | — |
| 2025-09-18 | $28.24 | $28.24 | 170,100 | — | — |
| 2025-09-17 | $27.75 | $27.75 | 265,100 | — | — |
| 2025-09-16 | $28.05 | $28.05 | 232,400 | — | — |
| 2025-09-15 | $27.61 | $27.61 | 165,700 | — | — |
| 2025-09-12 | $27.17 | $27.17 | 140,900 | — | — |
| 2025-09-11 | $27.25 | $27.25 | 160,900 | — | — |
| 2025-09-10 | $27.06 | $27.06 | 298,100 | — | — |
| 2025-09-09 | $26.34 | $26.34 | 129,800 | — | — |
| 2025-09-08 | $26.96 | $26.96 | 168,300 | — | — |
| 2025-09-05 | $26.77 | $26.77 | 161,200 | — | — |
| 2025-09-04 | $26.93 | $26.93 | 129,400 | — | — |
| 2025-09-03 | $26.37 | $26.37 | 230,600 | — | — |
| 2025-09-02 | $26.12 | $26.12 | 198,300 | — | — |
| 2025-08-29 | $26.59 | $26.59 | 197,700 | — | — |
| 2025-08-28 | $26.30 | $26.30 | 174,600 | — | — |
| 2025-08-27 | $26.29 | $26.29 | 165,900 | — | — |
| 2025-08-26 | $26.50 | $26.50 | 124,900 | — | — |
| 2025-08-25 | $26.60 | $26.60 | 214,600 | — | — |
| 2025-08-22 | $27.20 | $27.20 | 279,800 | — | — |
| 2025-08-21 | $26.20 | $26.20 | 189,800 | — | — |
| 2025-08-20 | $25.51 | $25.51 | 312,100 | — | — |
| 2025-08-19 | $25.54 | $25.54 | 316,300 | — | — |
| 2025-08-18 | $25.80 | $25.80 | 345,400 | — | — |
| 2025-08-15 | $25.40 | $25.40 | 467,900 | — | — |
| 2025-08-14 | $26.22 | $26.22 | 286,700 | — | — |
| 2025-08-13 | $26.15 | $26.15 | 451,700 | — | — |
| 2025-08-12 | $24.99 | $24.99 | 372,400 | — | — |
| 2025-08-11 | $24.56 | $24.56 | 325,800 | — | — |
| 2025-08-08 | $23.97 | $23.97 | 571,800 | — | — |
| 2025-08-07 | $23.67 | $23.67 | 431,300 | — | — |
| 2025-08-06 | $24.85 | $24.85 | 301,300 | — | — |
| 2025-08-05 | $24.41 | $24.41 | 372,400 | — | — |
| 2025-08-04 | $24.27 | $24.27 | 183,800 | — | — |
| 2025-08-01 | $23.48 | $23.48 | 221,500 | — | — |
| 2025-07-31 | $23.88 | $23.88 | 312,500 | — | — |
| 2025-07-30 | $24.24 | $24.24 | 765,600 | — | — |
| 2025-07-29 | $24.53 | $24.53 | 308,100 | — | — |
| 2025-07-28 | $24.21 | $24.21 | 198,400 | — | — |
| 2025-07-25 | $24.84 | $24.84 | 316,800 | — | — |
| 2025-07-24 | $25.11 | $25.11 | 344,800 | — | — |
| 2025-07-23 | $26.13 | $26.13 | 378,300 | — | — |
| 2025-07-22 | $24.68 | $24.68 | 180,700 | — | — |
| 2025-07-21 | $24.52 | $24.52 | 179,700 | — | — |
| 2025-07-18 | $24.80 | $24.80 | 216,700 | — | — |
| 2025-07-17 | $25.16 | $25.16 | 244,600 | — | — |
| 2025-07-16 | $24.46 | $24.46 | 176,700 | — | — |
| 2025-07-15 | $24.34 | $24.34 | 252,500 | — | — |
| 2025-07-14 | $24.16 | $24.16 | 193,800 | — | — |
| 2025-07-11 | $23.93 | $23.93 | 178,600 | — | — |
| 2025-07-10 | $24.40 | $24.40 | 185,700 | — | — |
| 2025-07-09 | $24.59 | $24.59 | 263,600 | — | — |
| 2025-07-08 | $24.56 | $24.56 | 204,600 | — | — |
| 2025-07-07 | $24.15 | $24.15 | 288,500 | — | — |
| 2025-07-03 | $24.22 | $24.22 | 170,500 | — | — |
| 2025-07-02 | $24.12 | $24.12 | 206,100 | — | — |
| 2025-07-01 | $23.76 | $23.76 | 248,600 | — | — |
| 2025-06-30 | $23.59 | $23.59 | 505,800 | — | — |
| 2025-06-27 | $23.65 | $23.65 | 792,100 | — | — |
| 2025-06-26 | $23.68 | $23.68 | 259,900 | — | — |
| 2025-06-25 | $23.16 | $23.16 | 214,100 | — | — |
| 2025-06-24 | $23.62 | $23.62 | 280,400 | — | — |
| 2025-06-23 | $22.96 | $22.96 | 270,500 | — | — |
| 2025-06-20 | $23.31 | $23.31 | 411,300 | — | — |
| 2025-06-18 | $23.32 | $23.32 | 173,400 | — | — |
| 2025-06-17 | $23.43 | $23.43 | 216,100 | — | — |
| 2025-06-16 | $23.59 | $23.59 | 186,800 | — | — |
| 2025-06-13 | $23.40 | $23.40 | 159,100 | — | — |
| 2025-06-12 | $24.19 | $24.19 | 215,600 | — | — |
| 2025-06-11 | $24.34 | $24.34 | 230,100 | — | — |
| 2025-06-10 | $24.68 | $24.68 | 187,600 | — | — |
| 2025-06-09 | $24.78 | $24.78 | 202,100 | — | — |
| 2025-06-06 | $24.83 | $24.83 | 335,800 | — | — |
| 2025-06-05 | $24.49 | $24.49 | 334,300 | — | — |
| 2025-06-04 | $24.45 | $24.45 | 379,700 | — | — |
| 2025-06-03 | $23.20 | $23.20 | 251,600 | — | — |
| 2025-06-02 | $23.19 | $23.19 | 227,000 | — | — |
| 2025-05-30 | $23.37 | $23.37 | 371,500 | — | — |
| 2025-05-29 | $23.20 | $23.20 | 224,000 | — | — |
| 2025-05-28 | $23.18 | $23.18 | 210,600 | — | — |
| 2025-05-27 | $23.59 | $23.59 | 254,100 | — | — |
| 2025-05-23 | $23.76 | $23.76 | 240,600 | — | — |
| 2025-05-22 | $25.02 | $25.02 | 274,800 | — | — |
| 2025-05-21 | $24.94 | $24.94 | 350,400 | — | — |
| 2025-05-20 | $24.85 | $24.85 | 346,600 | — | — |
| 2025-05-19 | $24.72 | $24.72 | 321,400 | — | — |
| 2025-05-16 | $24.51 | $24.51 | 416,700 | — | — |
| 2025-05-15 | $24.66 | $24.66 | 570,600 | — | — |
| 2025-05-14 | $25.26 | $25.26 | 596,900 | — | — |
| 2025-05-13 | $24.89 | $24.89 | 687,000 | — | — |
| 2025-05-12 | $24.06 | $24.06 | 856,800 | — | — |
| 2025-05-09 | $25.51 | $25.51 | 877,200 | — | — |
| 2025-05-08 | $28.30 | $28.30 | 1,468,600 | — | — |
| 2025-05-07 | $31.53 | $31.53 | 212,500 | — | — |
| 2025-05-06 | $31.85 | $31.85 | 194,500 | — | — |
| 2025-05-05 | $31.63 | $31.63 | 148,700 | — | — |
| 2025-05-02 | $32.07 | $32.07 | 178,000 | — | — |
| 2025-05-01 | $31.84 | $31.84 | 160,700 | — | — |
| 2025-04-30 | $31.78 | $31.78 | 179,000 | — | — |
| 2025-04-29 | $32.03 | $32.03 | 145,600 | — | — |
| 2025-04-28 | $31.29 | $31.29 | 205,400 | — | — |
| 2025-04-25 | $31.72 | $31.72 | 151,900 | — | — |
| 2025-04-24 | $31.49 | $31.49 | 168,300 | — | — |
| 2025-04-23 | $31.31 | $31.31 | 337,100 | — | — |
| 2025-04-22 | $30.72 | $30.72 | 327,800 | — | — |
| 2025-04-21 | $30.18 | $30.18 | 221,800 | — | — |
| 2025-04-17 | $30.99 | $30.99 | 182,100 | — | — |
| 2025-04-16 | $31.00 | $31.00 | 217,600 | — | — |
| 2025-04-15 | $30.39 | $30.39 | 372,900 | — | — |
| 2025-04-14 | $29.68 | $29.68 | 237,300 | — | — |
| 2025-04-11 | $29.62 | $29.62 | 200,900 | — | — |
| 2025-04-10 | $29.91 | $29.91 | 227,100 | — | — |
| 2025-04-09 | $30.52 | $30.52 | 543,600 | — | — |
| 2025-04-08 | $28.42 | $28.42 | 357,000 | — | — |
| 2025-04-07 | $28.81 | $28.81 | 614,900 | — | — |
| 2025-04-04 | $29.45 | $29.45 | 418,300 | — | — |
| 2025-04-03 | $31.02 | $31.02 | 614,000 | — | — |
| 2025-04-02 | $31.66 | $31.66 | 360,000 | — | — |
| 2025-04-01 | $31.56 | $31.56 | 235,600 | — | — |
| 2025-03-31 | $31.01 | $31.01 | 589,600 | — | — |
| 2025-03-28 | $31.39 | $31.39 | 298,600 | — | — |
| 2025-03-27 | $31.18 | $31.18 | 238,800 | — | — |
| 2025-03-26 | $31.83 | $31.83 | 195,000 | — | — |
| 2025-03-25 | $32.66 | $32.66 | 201,600 | — | — |
| 2025-03-24 | $32.73 | $32.73 | 371,500 | — | — |
| 2025-03-21 | $31.60 | $31.60 | 859,100 | — | — |
| 2025-03-20 | $30.90 | $30.90 | 199,500 | — | — |
| 2025-03-19 | $30.60 | $30.60 | 257,700 | — | — |
| 2025-03-18 | $29.44 | $29.44 | 164,300 | — | — |
| 2025-03-17 | $29.93 | $29.93 | 338,700 | — | — |
| 2025-03-14 | $29.83 | $29.83 | 171,600 | — | — |
| 2025-03-13 | $29.26 | $29.26 | 152,100 | — | — |
| 2025-03-12 | $29.69 | $29.69 | 406,400 | — | — |
| 2025-03-11 | $29.85 | $29.85 | 333,400 | — | — |
| 2025-03-10 | $29.50 | $29.50 | 382,700 | — | — |
| 2025-03-07 | $30.86 | $30.86 | 471,800 | — | — |
| 2025-03-06 | $30.63 | $30.63 | 246,500 | — | — |
| 2025-03-05 | $31.84 | $31.84 | 333,600 | — | — |
| 2025-03-04 | $31.85 | $31.85 | 407,800 | — | — |
| 2025-03-03 | $31.59 | $31.59 | 362,300 | — | — |
| 2025-02-28 | $33.48 | $33.48 | 455,000 | — | — |
| 2025-02-27 | $33.06 | $33.06 | 254,400 | — | — |
| 2025-02-26 | $33.96 | $33.96 | 338,200 | — | — |
| 2025-02-25 | $33.86 | $33.86 | 272,000 | — | — |
| 2025-02-24 | $33.57 | $33.57 | 350,400 | — | — |
| 2025-02-21 | $34.31 | $34.31 | 385,500 | — | — |
| 2025-02-20 | $35.54 | $35.54 | 318,900 | — | — |
| 2025-02-19 | $35.58 | $35.58 | 416,000 | — | — |
| 2025-02-18 | $36.33 | $36.33 | 637,800 | — | — |
| 2025-02-14 | $36.48 | $36.48 | 332,800 | — | — |
| 2025-02-13 | $35.71 | $35.71 | 371,600 | — | — |
| 2025-02-12 | $35.55 | $35.55 | 537,600 | — | — |
| 2025-02-11 | $34.34 | $34.34 | 581,600 | — | — |
| 2025-02-10 | $33.80 | $33.80 | 745,300 | — | — |
| 2025-02-07 | $32.71 | $32.71 | 477,800 | — | — |
| 2025-02-06 | $33.12 | $33.12 | 667,200 | — | — |
| 2025-02-05 | $31.85 | $31.85 | 348,000 | — | — |
| 2025-02-04 | $31.79 | $31.79 | 291,100 | — | — |
| 2025-02-03 | $33.43 | $33.43 | 408,400 | — | — |
| 2025-01-31 | $34.65 | $34.65 | 407,000 | — | — |
| 2025-01-30 | $37.30 | $37.30 | 324,400 | — | — |
| 2025-01-29 | $37.03 | $37.03 | 221,300 | — | — |
| 2025-01-28 | $37.61 | $37.61 | 195,400 | — | — |
| 2025-01-27 | $36.47 | $36.47 | 299,000 | — | — |
| 2025-01-24 | $36.81 | $36.81 | 263,400 | — | — |
| 2025-01-23 | $36.10 | $36.10 | 178,400 | — | — |
| 2025-01-22 | $35.87 | $35.87 | 395,500 | — | — |
| 2025-01-21 | $35.91 | $35.91 | 330,800 | — | — |
| 2025-01-17 | $34.56 | $34.56 | 192,300 | — | — |
| 2025-01-16 | $34.45 | $34.45 | 165,100 | — | — |
| 2025-01-15 | $35.74 | $35.74 | 305,200 | — | — |
| 2025-01-14 | $34.55 | $34.55 | 281,500 | — | — |
| 2025-01-13 | $33.17 | $33.17 | 202,300 | — | — |
| 2025-01-10 | $33.01 | $33.01 | 158,200 | — | — |
| 2025-01-08 | $33.99 | $33.99 | 237,900 | — | — |
| 2025-01-07 | $33.98 | $33.98 | 308,800 | — | — |
| 2025-01-06 | $32.61 | $32.61 | 180,500 | — | — |
| 2025-01-03 | $32.29 | $32.29 | 107,200 | — | — |
| 2025-01-02 | $31.96 | $31.96 | 244,500 | — | — |