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
- 2002-10-22 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 | $33.65 | $33.91 | 163,400 | — | — |
| 2025-12-30 | $33.99 | $34.25 | 116,900 | — | — |
| 2025-12-29 | $33.74 | $34.00 | 95,700 | — | — |
| 2025-12-26 | $33.35 | $33.61 | 55,000 | — | — |
| 2025-12-24 | $34.01 | $34.27 | 60,300 | — | — |
| 2025-12-23 | $33.12 | $33.38 | 26,600 | — | — |
| 2025-12-22 | $32.68 | $32.93 | 43,800 | — | — |
| 2025-12-19 | $32.48 | $32.73 | 99,100 | — | — |
| 2025-12-18 | $31.78 | $32.03 | 142,100 | — | — |
| 2025-12-17 | $32.40 | $32.65 | 57,600 | — | — |
| 2025-12-16 | $32.48 | $32.73 | 98,000 | — | — |
| 2025-12-15 | $33.34 | $33.60 | 47,100 | — | — |
| 2025-12-12 | $33.44 | $33.70 | 85,000 | — | — |
| 2025-12-11 | $33.49 | $33.75 | 87,600 | — | — |
| 2025-12-10 | $33.40 | $33.66 | 255,500 | — | — |
| 2025-12-09 | $32.96 | $33.22 | 117,400 | — | — |
| 2025-12-08 | $31.80 | $32.05 | 45,000 | — | — |
| 2025-12-05 | $32.18 | $32.43 | 57,500 | — | — |
| 2025-12-04 | $32.29 | $32.54 | 118,000 | — | — |
| 2025-12-03 | $31.73 | $31.98 | 98,700 | — | — |
| 2025-12-02 | $30.67 | $30.91 | 61,700 | — | — |
| 2025-12-01 | $31.44 | $31.68 | 86,500 | — | — |
| 2025-11-28 | $30.97 | $31.21 | 37,800 | — | — |
| 2025-11-26 | $31.24 | $31.48 | 58,500 | — | — |
| 2025-11-25 | $31.21 | $31.45 | 48,400 | — | — |
| 2025-11-24 | $30.87 | $31.11 | 71,700 | — | — |
| 2025-11-21 | $30.04 | $30.27 | 100,400 | — | — |
| 2025-11-20 | $30.50 | $30.74 | 198,300 | — | — |
| 2025-11-19 | $30.99 | $31.12 | 216,300 | — | — |
| 2025-11-18 | $30.00 | $30.13 | 61,900 | — | — |
| 2025-11-17 | $30.20 | $30.33 | 144,500 | — | — |
| 2025-11-14 | $29.56 | $29.68 | 47,000 | — | — |
| 2025-11-13 | $29.58 | $29.70 | 63,700 | — | — |
| 2025-11-12 | $29.70 | $29.82 | 106,900 | — | — |
| 2025-11-11 | $28.19 | $28.31 | 104,200 | — | — |
| 2025-11-10 | $30.37 | $30.50 | 132,300 | — | — |
| 2025-11-07 | $29.21 | $29.33 | 115,200 | — | — |
| 2025-11-06 | $28.86 | $28.98 | 72,600 | — | — |
| 2025-11-05 | $28.17 | $28.29 | 32,700 | — | — |
| 2025-11-04 | $28.00 | $28.12 | 39,400 | — | — |
| 2025-11-03 | $28.10 | $28.22 | 56,200 | — | — |
| 2025-10-31 | $27.84 | $27.96 | 28,600 | — | — |
| 2025-10-30 | $27.88 | $28.00 | 68,000 | — | — |
| 2025-10-29 | $27.54 | $27.65 | 48,900 | — | — |
| 2025-10-28 | $27.42 | $27.53 | 52,700 | — | — |
| 2025-10-27 | $27.67 | $27.79 | 35,400 | — | — |
| 2025-10-24 | $27.71 | $27.83 | 46,200 | — | — |
| 2025-10-23 | $28.00 | $28.12 | 39,900 | — | — |
| 2025-10-22 | $27.62 | $27.74 | 40,800 | — | — |
| 2025-10-21 | $27.25 | $27.36 | 49,400 | — | — |
| 2025-10-20 | $27.22 | $27.33 | 49,500 | — | — |
| 2025-10-17 | $25.85 | $25.96 | 35,700 | — | — |
| 2025-10-16 | $26.09 | $26.20 | 47,400 | — | — |
| 2025-10-15 | $26.42 | $26.53 | 31,800 | — | — |
| 2025-10-14 | $26.24 | $26.35 | 41,000 | — | — |
| 2025-10-13 | $26.18 | $26.29 | 38,400 | — | — |
| 2025-10-10 | $25.68 | $25.79 | 66,100 | — | — |
| 2025-10-09 | $27.10 | $27.21 | 38,900 | — | — |
| 2025-10-08 | $27.74 | $27.86 | 41,400 | — | — |
| 2025-10-07 | $27.20 | $27.31 | 41,800 | — | — |
| 2025-10-06 | $27.18 | $27.29 | 38,500 | — | — |
| 2025-10-03 | $27.09 | $27.20 | 78,300 | — | — |
| 2025-10-02 | $26.74 | $26.85 | 63,600 | — | — |
| 2025-10-01 | $28.08 | $28.20 | 46,400 | — | — |
| 2025-09-30 | $27.99 | $28.11 | 165,400 | — | — |
| 2025-09-29 | $28.43 | $28.55 | 69,100 | — | — |
| 2025-09-26 | $28.78 | $28.90 | 58,100 | — | — |
| 2025-09-25 | $28.42 | $28.54 | 48,700 | — | — |
| 2025-09-24 | $28.21 | $28.33 | 71,000 | — | — |
| 2025-09-23 | $28.25 | $28.37 | 97,700 | — | — |
| 2025-09-22 | $27.31 | $27.42 | 47,200 | — | — |
| 2025-09-19 | $27.06 | $27.17 | 151,500 | — | — |
| 2025-09-18 | $27.34 | $27.45 | 67,400 | — | — |
| 2025-09-17 | $26.79 | $26.90 | 46,400 | — | — |
| 2025-09-16 | $27.24 | $27.35 | 32,200 | — | — |
| 2025-09-15 | $27.07 | $27.18 | 53,200 | — | — |
| 2025-09-12 | $26.68 | $26.79 | 58,400 | — | — |
| 2025-09-11 | $26.59 | $26.70 | 36,600 | — | — |
| 2025-09-10 | $26.56 | $26.67 | 37,000 | — | — |
| 2025-09-09 | $26.40 | $26.51 | 39,500 | — | — |
| 2025-09-08 | $25.99 | $26.10 | 55,600 | — | — |
| 2025-09-05 | $26.50 | $26.61 | 45,600 | — | — |
| 2025-09-04 | $27.10 | $27.21 | 61,600 | — | — |
| 2025-09-03 | $26.24 | $26.35 | 50,100 | — | — |
| 2025-09-02 | $26.47 | $26.58 | 56,700 | — | — |
| 2025-08-29 | $26.16 | $26.27 | 34,700 | — | — |
| 2025-08-28 | $26.50 | $26.61 | 43,400 | — | — |
| 2025-08-27 | $26.03 | $26.14 | 44,500 | — | — |
| 2025-08-26 | $25.38 | $25.49 | 85,600 | — | — |
| 2025-08-25 | $25.21 | $25.32 | 56,600 | — | — |
| 2025-08-22 | $26.68 | $26.79 | 87,700 | — | — |
| 2025-08-21 | $25.87 | $25.98 | 38,900 | — | — |
| 2025-08-20 | $25.43 | $25.54 | 33,500 | — | — |
| 2025-08-19 | $25.14 | $25.24 | 45,800 | — | — |
| 2025-08-18 | $25.24 | $25.35 | 46,000 | — | — |
| 2025-08-15 | $24.42 | $24.52 | 95,300 | — | — |
| 2025-08-14 | $24.36 | $24.46 | 74,600 | — | — |
| 2025-08-13 | $25.59 | $25.70 | 58,300 | — | — |
| 2025-08-12 | $25.02 | $25.12 | 124,100 | — | — |
| 2025-08-11 | $25.35 | $25.46 | 69,100 | — | — |
| 2025-08-08 | $24.78 | $24.88 | 47,800 | — | — |
| 2025-08-07 | $24.07 | $24.07 | 46,700 | — | — |
| 2025-08-06 | $24.36 | $24.36 | 31,900 | — | — |
| 2025-08-05 | $24.31 | $24.31 | 50,300 | — | — |
| 2025-08-04 | $24.12 | $24.12 | 51,000 | — | — |
| 2025-08-01 | $23.29 | $23.29 | 110,800 | — | — |
| 2025-07-31 | $24.09 | $24.09 | 42,000 | — | — |
| 2025-07-30 | $24.18 | $24.18 | 39,800 | — | — |
| 2025-07-29 | $24.63 | $24.63 | 38,900 | — | — |
| 2025-07-28 | $24.47 | $24.47 | 41,300 | — | — |
| 2025-07-25 | $24.35 | $24.35 | 67,700 | — | — |
| 2025-07-24 | $24.28 | $24.28 | 36,500 | — | — |
| 2025-07-23 | $24.44 | $24.44 | 52,500 | — | — |
| 2025-07-22 | $24.05 | $24.05 | 44,300 | — | — |
| 2025-07-21 | $23.87 | $23.87 | 51,900 | — | — |
| 2025-07-18 | $24.39 | $24.39 | 40,600 | — | — |
| 2025-07-17 | $24.58 | $24.58 | 52,600 | — | — |
| 2025-07-16 | $23.96 | $23.96 | 64,400 | — | — |
| 2025-07-15 | $24.29 | $24.29 | 64,100 | — | — |
| 2025-07-14 | $25.03 | $25.03 | 53,900 | — | — |
| 2025-07-11 | $24.40 | $24.40 | 35,900 | — | — |
| 2025-07-10 | $24.70 | $24.70 | 38,700 | — | — |
| 2025-07-09 | $24.63 | $24.63 | 41,700 | — | — |
| 2025-07-08 | $25.14 | $25.14 | 65,400 | — | — |
| 2025-07-07 | $24.58 | $24.58 | 67,500 | — | — |
| 2025-07-03 | $25.51 | $25.51 | 50,400 | — | — |
| 2025-07-02 | $25.70 | $25.70 | 47,400 | — | — |
| 2025-07-01 | $25.68 | $25.68 | 58,200 | — | — |
| 2025-06-30 | $25.81 | $25.81 | 94,100 | — | — |
| 2025-06-27 | $26.90 | $26.90 | 158,500 | — | — |
| 2025-06-26 | $26.47 | $26.47 | 41,600 | — | — |
| 2025-06-25 | $25.82 | $25.82 | 116,000 | — | — |
| 2025-06-24 | $26.50 | $26.50 | 80,800 | — | — |
| 2025-06-23 | $25.98 | $25.98 | 80,500 | — | — |
| 2025-06-20 | $26.93 | $26.93 | 99,700 | — | — |
| 2025-06-18 | $27.40 | $27.40 | 160,700 | — | — |
| 2025-06-17 | $26.66 | $26.66 | 84,000 | — | — |
| 2025-06-16 | $26.31 | $26.31 | 64,100 | — | — |
| 2025-06-13 | $25.61 | $25.61 | 76,000 | — | — |
| 2025-06-12 | $25.59 | $25.59 | 72,300 | — | — |
| 2025-06-11 | $25.19 | $25.19 | 155,000 | — | — |
| 2025-06-10 | $25.09 | $25.09 | 58,400 | — | — |
| 2025-06-09 | $24.91 | $24.91 | 48,500 | — | — |
| 2025-06-06 | $25.19 | $25.19 | 73,800 | — | — |
| 2025-06-05 | $24.69 | $24.69 | 69,000 | — | — |
| 2025-06-04 | $24.51 | $24.51 | 55,000 | — | — |
| 2025-06-03 | $24.76 | $24.76 | 76,700 | — | — |
| 2025-06-02 | $23.99 | $23.99 | 92,200 | — | — |
| 2025-05-30 | $23.97 | $23.97 | 55,100 | — | — |
| 2025-05-29 | $24.47 | $24.47 | 58,800 | — | — |
| 2025-05-28 | $24.27 | $24.27 | 53,000 | — | — |
| 2025-05-27 | $24.46 | $24.46 | 68,800 | — | — |
| 2025-05-23 | $24.17 | $24.17 | 56,100 | — | — |
| 2025-05-22 | $24.05 | $24.05 | 54,000 | — | — |
| 2025-05-21 | $24.01 | $24.01 | 93,800 | — | — |
| 2025-05-20 | $25.44 | $25.44 | 94,000 | — | — |
| 2025-05-19 | $24.95 | $24.95 | 56,300 | — | — |
| 2025-05-16 | $24.87 | $24.87 | 65,400 | — | — |
| 2025-05-15 | $25.08 | $25.08 | 145,900 | — | — |
| 2025-05-14 | $25.11 | $25.11 | 76,800 | — | — |
| 2025-05-13 | $25.57 | $25.57 | 106,700 | — | — |
| 2025-05-12 | $21.59 | $21.59 | 86,500 | — | — |
| 2025-05-09 | $20.46 | $20.46 | 43,400 | — | — |
| 2025-05-08 | $20.11 | $20.11 | 46,900 | — | — |
| 2025-05-07 | $19.26 | $19.26 | 51,200 | — | — |
| 2025-05-06 | $18.96 | $18.96 | 55,200 | — | — |
| 2025-05-05 | $19.22 | $19.22 | 78,000 | — | — |
| 2025-05-02 | $19.06 | $19.06 | 35,200 | — | — |
| 2025-05-01 | $18.34 | $18.34 | 127,900 | — | — |
| 2025-04-30 | $17.97 | $17.97 | 54,700 | — | — |
| 2025-04-29 | $18.67 | $18.67 | 122,200 | — | — |
| 2025-04-28 | $19.30 | $19.30 | 62,600 | — | — |
| 2025-04-25 | $19.52 | $19.52 | 48,100 | — | — |
| 2025-04-24 | $19.01 | $19.01 | 63,300 | — | — |
| 2025-04-23 | $18.28 | $18.28 | 78,100 | — | — |
| 2025-04-22 | $18.52 | $18.52 | 59,300 | — | — |
| 2025-04-21 | $18.08 | $18.08 | 70,900 | — | — |
| 2025-04-17 | $19.49 | $19.49 | 77,100 | — | — |
| 2025-04-16 | $19.40 | $19.40 | 50,700 | — | — |
| 2025-04-15 | $18.71 | $18.71 | 72,300 | — | — |
| 2025-04-14 | $18.65 | $18.65 | 65,900 | — | — |
| 2025-04-11 | $18.52 | $18.52 | 66,600 | — | — |
| 2025-04-10 | $18.21 | $18.21 | 135,700 | — | — |
| 2025-04-09 | $19.03 | $19.03 | 131,200 | — | — |
| 2025-04-08 | $17.35 | $17.35 | 102,000 | — | — |
| 2025-04-07 | $18.24 | $18.24 | 149,400 | — | — |
| 2025-04-04 | $17.95 | $17.95 | 136,700 | — | — |
| 2025-04-03 | $20.65 | $20.65 | 98,300 | — | — |
| 2025-04-02 | $22.56 | $22.56 | 63,900 | — | — |
| 2025-04-01 | $22.04 | $22.04 | 40,600 | — | — |
| 2025-03-31 | $21.97 | $21.97 | 183,000 | — | — |
| 2025-03-28 | $21.75 | $21.75 | 58,700 | — | — |
| 2025-03-27 | $22.15 | $22.15 | 72,800 | — | — |
| 2025-03-26 | $22.18 | $22.18 | 59,100 | — | — |
| 2025-03-25 | $22.68 | $22.68 | 76,000 | — | — |
| 2025-03-24 | $22.19 | $22.19 | 66,000 | — | — |
| 2025-03-21 | $21.65 | $21.65 | 100,200 | — | — |
| 2025-03-20 | $21.54 | $21.54 | 106,500 | — | — |
| 2025-03-19 | $22.43 | $22.43 | 70,700 | — | — |
| 2025-03-18 | $21.83 | $21.83 | 130,000 | — | — |
| 2025-03-17 | $23.63 | $23.63 | 81,000 | — | — |
| 2025-03-14 | $22.64 | $22.64 | 33,400 | — | — |
| 2025-03-13 | $22.19 | $22.19 | 39,900 | — | — |
| 2025-03-12 | $22.68 | $22.68 | 68,300 | — | — |
| 2025-03-11 | $21.78 | $21.78 | 57,900 | — | — |
| 2025-03-10 | $20.78 | $20.78 | 99,100 | — | — |
| 2025-03-07 | $21.65 | $21.65 | 56,400 | — | — |
| 2025-03-06 | $21.50 | $21.50 | 62,600 | — | — |
| 2025-03-05 | $22.39 | $22.39 | 92,400 | — | — |
| 2025-03-04 | $22.88 | $22.88 | 181,100 | — | — |
| 2025-03-03 | $24.38 | $24.38 | 96,500 | — | — |
| 2025-02-28 | $25.71 | $25.71 | 39,700 | — | — |
| 2025-02-27 | $25.12 | $25.12 | 38,700 | — | — |
| 2025-02-26 | $25.39 | $25.39 | 26,600 | — | — |
| 2025-02-25 | $25.33 | $25.33 | 66,400 | — | — |
| 2025-02-24 | $25.92 | $25.92 | 56,100 | — | — |
| 2025-02-21 | $26.48 | $26.48 | 68,700 | — | — |
| 2025-02-20 | $27.46 | $27.46 | 60,600 | — | — |
| 2025-02-19 | $27.78 | $27.78 | 46,600 | — | — |
| 2025-02-18 | $27.74 | $27.74 | 89,000 | — | — |
| 2025-02-14 | $27.54 | $27.54 | 38,100 | — | — |
| 2025-02-13 | $27.40 | $27.40 | 46,100 | — | — |
| 2025-02-12 | $26.97 | $26.97 | 64,700 | — | — |
| 2025-02-11 | $26.82 | $26.82 | 66,700 | — | — |
| 2025-02-10 | $26.36 | $26.36 | 79,200 | — | — |
| 2025-02-07 | $25.60 | $25.60 | 50,100 | — | — |
| 2025-02-06 | $26.09 | $26.09 | 35,700 | — | — |
| 2025-02-05 | $27.03 | $27.03 | 43,400 | — | — |
| 2025-02-04 | $26.85 | $26.85 | 43,200 | — | — |
| 2025-02-03 | $26.21 | $26.21 | 62,600 | — | — |
| 2025-01-31 | $26.17 | $26.17 | 101,300 | — | — |
| 2025-01-30 | $26.85 | $26.85 | 30,500 | — | — |
| 2025-01-29 | $26.88 | $26.88 | 50,600 | — | — |
| 2025-01-28 | $26.69 | $26.69 | 64,700 | — | — |
| 2025-01-27 | $26.37 | $26.37 | 183,000 | — | — |
| 2025-01-24 | $28.18 | $28.18 | 75,700 | — | — |
| 2025-01-23 | $28.95 | $28.95 | 137,400 | — | — |
| 2025-01-22 | $28.88 | $28.88 | 124,300 | — | — |
| 2025-01-21 | $29.35 | $29.35 | 390,500 | — | — |
| 2025-01-17 | $27.99 | $27.99 | 144,100 | — | — |
| 2025-01-16 | $27.20 | $27.20 | 92,700 | — | — |
| 2025-01-15 | $27.77 | $27.77 | 85,700 | — | — |
| 2025-01-14 | $27.39 | $27.39 | 50,400 | — | — |
| 2025-01-13 | $27.11 | $27.11 | 40,300 | — | — |
| 2025-01-10 | $26.42 | $26.42 | 40,900 | — | — |
| 2025-01-08 | $26.51 | $26.51 | 45,600 | — | — |
| 2025-01-07 | $26.52 | $26.52 | 68,300 | — | — |
| 2025-01-06 | $26.84 | $26.84 | 82,900 | — | — |
| 2025-01-03 | $27.74 | $27.74 | 67,400 | — | — |
| 2025-01-02 | $27.77 | $27.77 | 195,400 | — | — |