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
- 1999-12-01 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 | $33.53 | $91.08 | 6,700 | — | — |
| 2025-12-30 | $33.61 | $91.30 | 8,400 | — | — |
| 2025-12-29 | $33.67 | $91.46 | 8,400 | — | — |
| 2025-12-26 | $33.87 | $92.01 | 8,600 | — | — |
| 2025-12-24 | $33.67 | $91.46 | 4,900 | — | — |
| 2025-12-23 | $33.78 | $91.76 | 23,200 | — | — |
| 2025-12-22 | $34.02 | $92.41 | 15,800 | — | — |
| 2025-12-19 | $34.51 | $93.75 | 51,500 | — | — |
| 2025-12-18 | $34.86 | $94.70 | 12,100 | — | — |
| 2025-12-17 | $33.86 | $91.98 | 10,800 | — | — |
| 2025-12-16 | $33.71 | $91.57 | 10,600 | — | — |
| 2025-12-15 | $33.42 | $90.78 | 16,100 | — | — |
| 2025-12-12 | $33.55 | $91.14 | 16,700 | — | — |
| 2025-12-11 | $32.67 | $88.75 | 15,100 | — | — |
| 2025-12-10 | $31.86 | $86.55 | 28,700 | — | — |
| 2025-12-09 | $30.86 | $83.83 | 6,200 | — | — |
| 2025-12-08 | $30.55 | $82.99 | 16,500 | — | — |
| 2025-12-05 | $29.79 | $80.92 | 3,400 | — | — |
| 2025-12-04 | $30.23 | $82.12 | 8,800 | — | — |
| 2025-12-03 | $30.54 | $82.96 | 13,600 | — | — |
| 2025-12-02 | $29.27 | $79.51 | 4,700 | — | — |
| 2025-12-01 | $29.51 | $80.16 | 9,000 | — | — |
| 2025-11-28 | $29.53 | $80.22 | 6,200 | — | — |
| 2025-11-26 | $29.38 | $79.81 | 8,200 | — | — |
| 2025-11-25 | $29.52 | $80.19 | 17,500 | — | — |
| 2025-11-24 | $29.08 | $79.00 | 18,500 | — | — |
| 2025-11-21 | $30.35 | $80.33 | 27,600 | — | — |
| 2025-11-20 | $28.91 | $76.51 | 9,800 | — | — |
| 2025-11-19 | $28.84 | $76.33 | 8,400 | — | — |
| 2025-11-18 | $28.68 | $75.91 | 6,900 | — | — |
| 2025-11-17 | $28.66 | $75.85 | 21,400 | — | — |
| 2025-11-14 | $29.97 | $79.32 | 12,900 | — | — |
| 2025-11-13 | $30.05 | $79.53 | 21,700 | — | — |
| 2025-11-12 | $29.96 | $79.29 | 5,300 | — | — |
| 2025-11-11 | $30.00 | $79.40 | 2,900 | — | — |
| 2025-11-10 | $29.95 | $79.27 | 5,100 | — | — |
| 2025-11-07 | $29.80 | $78.87 | 12,100 | — | — |
| 2025-11-06 | $29.64 | $78.45 | 8,400 | — | — |
| 2025-11-05 | $29.61 | $78.37 | 6,800 | — | — |
| 2025-11-04 | $28.97 | $76.67 | 10,900 | — | — |
| 2025-11-03 | $29.17 | $77.20 | 5,100 | — | — |
| 2025-10-31 | $28.63 | $75.77 | 14,900 | — | — |
| 2025-10-30 | $28.01 | $74.13 | 28,200 | — | — |
| 2025-10-29 | $27.18 | $71.94 | 13,400 | — | — |
| 2025-10-28 | $28.49 | $75.40 | 12,800 | — | — |
| 2025-10-27 | $28.87 | $76.41 | 7,300 | — | — |
| 2025-10-24 | $29.14 | $77.12 | 3,600 | — | — |
| 2025-10-23 | $28.69 | $75.93 | 5,300 | — | — |
| 2025-10-22 | $29.32 | $77.60 | 6,100 | — | — |
| 2025-10-21 | $29.09 | $76.99 | 4,200 | — | — |
| 2025-10-20 | $28.89 | $76.46 | 5,800 | — | — |
| 2025-10-17 | $28.80 | $76.22 | 4,800 | — | — |
| 2025-10-16 | $28.52 | $75.48 | 5,900 | — | — |
| 2025-10-15 | $29.86 | $79.03 | 4,700 | — | — |
| 2025-10-14 | $29.94 | $79.24 | 7,600 | — | — |
| 2025-10-13 | $28.74 | $76.07 | 5,100 | — | — |
| 2025-10-10 | $27.66 | $73.21 | 14,800 | — | — |
| 2025-10-09 | $28.64 | $75.80 | 4,000 | — | — |
| 2025-10-08 | $28.62 | $75.75 | 6,600 | — | — |
| 2025-10-07 | $29.00 | $76.75 | 5,300 | — | — |
| 2025-10-06 | $29.26 | $77.44 | 5,600 | — | — |
| 2025-10-03 | $29.01 | $76.78 | 3,200 | — | — |
| 2025-10-02 | $29.00 | $76.75 | 5,000 | — | — |
| 2025-10-01 | $29.35 | $77.68 | 3,900 | — | — |
| 2025-09-30 | $29.44 | $77.92 | 3,900 | — | — |
| 2025-09-29 | $29.60 | $78.34 | 5,400 | — | — |
| 2025-09-26 | $30.58 | $80.93 | 6,600 | — | — |
| 2025-09-25 | $30.06 | $79.56 | 3,100 | — | — |
| 2025-09-24 | $30.13 | $79.74 | 3,600 | — | — |
| 2025-09-23 | $30.42 | $80.51 | 6,300 | — | — |
| 2025-09-22 | $30.64 | $81.09 | 7,900 | — | — |
| 2025-09-19 | $30.84 | $81.62 | 23,200 | — | — |
| 2025-09-18 | $31.40 | $83.11 | 9,400 | — | — |
| 2025-09-17 | $30.31 | $80.22 | 6,400 | — | — |
| 2025-09-16 | $30.03 | $79.48 | 5,000 | — | — |
| 2025-09-15 | $29.81 | $78.90 | 26,800 | — | — |
| 2025-09-12 | $30.15 | $79.80 | 6,000 | — | — |
| 2025-09-11 | $29.91 | $79.16 | 19,500 | — | — |
| 2025-09-10 | $30.52 | $80.78 | 15,300 | — | — |
| 2025-09-09 | $30.91 | $81.81 | 4,900 | — | — |
| 2025-09-08 | $31.30 | $82.84 | 3,100 | — | — |
| 2025-09-05 | $31.16 | $82.47 | 4,200 | — | — |
| 2025-09-04 | $31.05 | $82.18 | 5,700 | — | — |
| 2025-09-03 | $30.52 | $80.78 | 8,000 | — | — |
| 2025-09-02 | $30.77 | $81.44 | 4,000 | — | — |
| 2025-08-29 | $31.34 | $82.95 | 9,800 | — | — |
| 2025-08-28 | $31.60 | $83.63 | 4,700 | — | — |
| 2025-08-27 | $31.23 | $82.66 | 11,000 | — | — |
| 2025-08-26 | $30.56 | $80.88 | 8,500 | — | — |
| 2025-08-25 | $30.41 | $80.48 | 5,500 | — | — |
| 2025-08-22 | $30.54 | $80.83 | 20,600 | — | — |
| 2025-08-21 | $28.72 | $76.01 | 6,500 | — | — |
| 2025-08-20 | $29.22 | $77.34 | 4,400 | — | — |
| 2025-08-19 | $29.01 | $76.78 | 9,000 | — | — |
| 2025-08-18 | $28.70 | $75.96 | 9,600 | — | — |
| 2025-08-15 | $28.30 | $74.90 | 7,800 | — | — |
| 2025-08-14 | $28.63 | $75.77 | 18,300 | — | — |
| 2025-08-13 | $28.84 | $76.33 | 45,200 | — | — |
| 2025-08-12 | $29.65 | $78.47 | 24,100 | — | — |
| 2025-08-11 | $29.04 | $76.86 | 8,900 | — | — |
| 2025-08-08 | $28.95 | $76.62 | 10,300 | — | — |
| 2025-08-07 | $27.85 | $73.71 | 11,000 | — | — |
| 2025-08-06 | $28.20 | $74.64 | 14,700 | — | — |
| 2025-08-05 | $28.54 | $75.54 | 32,000 | — | — |
| 2025-08-04 | $27.87 | $73.76 | 32,600 | — | — |
| 2025-08-01 | $27.11 | $71.75 | 10,200 | — | — |
| 2025-07-31 | $27.76 | $73.47 | 13,400 | — | — |
| 2025-07-30 | $28.34 | $75.01 | 17,100 | — | — |
| 2025-07-29 | $28.83 | $76.30 | 6,500 | — | — |
| 2025-07-28 | $28.74 | $76.07 | 4,700 | — | — |
| 2025-07-25 | $28.80 | $76.22 | 3,800 | — | — |
| 2025-07-24 | $29.04 | $76.86 | 5,600 | — | — |
| 2025-07-23 | $29.51 | $78.10 | 4,800 | — | — |
| 2025-07-22 | $29.53 | $78.16 | 21,400 | — | — |
| 2025-07-21 | $29.36 | $77.71 | 8,300 | — | — |
| 2025-07-18 | $28.35 | $75.03 | 9,600 | — | — |
| 2025-07-17 | $28.48 | $75.38 | 14,100 | — | — |
| 2025-07-16 | $28.82 | $76.28 | 9,400 | — | — |
| 2025-07-15 | $28.52 | $75.48 | 15,600 | — | — |
| 2025-07-14 | $29.36 | $77.71 | 8,000 | — | — |
| 2025-07-11 | $29.42 | $77.86 | 8,000 | — | — |
| 2025-07-10 | $29.68 | $78.55 | 27,900 | — | — |
| 2025-07-09 | $29.28 | $77.49 | 6,400 | — | — |
| 2025-07-08 | $29.61 | $78.37 | 11,800 | — | — |
| 2025-07-07 | $28.95 | $76.62 | 13,000 | — | — |
| 2025-07-03 | $29.84 | $78.98 | 8,400 | — | — |
| 2025-07-02 | $28.94 | $76.59 | 22,300 | — | — |
| 2025-07-01 | $28.80 | $76.22 | 11,800 | — | — |
| 2025-06-30 | $27.20 | $71.99 | 22,800 | — | — |
| 2025-06-27 | $27.07 | $71.65 | 75,400 | — | — |
| 2025-06-26 | $27.07 | $71.65 | 14,300 | — | — |
| 2025-06-25 | $26.44 | $69.98 | 7,700 | — | — |
| 2025-06-24 | $26.88 | $71.14 | 12,000 | — | — |
| 2025-06-23 | $26.47 | $70.06 | 9,000 | — | — |
| 2025-06-20 | $25.29 | $66.93 | 49,600 | — | — |
| 2025-06-18 | $25.91 | $68.57 | 10,100 | — | — |
| 2025-06-17 | $25.51 | $67.52 | 10,800 | — | — |
| 2025-06-16 | $26.07 | $69.00 | 7,900 | — | — |
| 2025-06-13 | $25.86 | $68.44 | 9,700 | — | — |
| 2025-06-12 | $26.59 | $70.37 | 7,400 | — | — |
| 2025-06-11 | $26.59 | $70.37 | 11,200 | — | — |
| 2025-06-10 | $27.06 | $71.62 | 10,300 | — | — |
| 2025-06-09 | $27.01 | $71.49 | 13,100 | — | — |
| 2025-06-06 | $26.89 | $71.17 | 33,700 | — | — |
| 2025-06-05 | $26.19 | $69.32 | 17,400 | — | — |
| 2025-06-04 | $25.46 | $67.38 | 22,100 | — | — |
| 2025-06-03 | $25.50 | $67.49 | 9,400 | — | — |
| 2025-06-02 | $25.37 | $67.15 | 19,300 | — | — |
| 2025-05-30 | $25.62 | $67.81 | 13,700 | — | — |
| 2025-05-29 | $25.76 | $68.18 | 15,300 | — | — |
| 2025-05-28 | $25.76 | $68.18 | 23,800 | — | — |
| 2025-05-27 | $25.87 | $68.47 | 25,700 | — | — |
| 2025-05-23 | $26.46 | $68.10 | 23,300 | — | — |
| 2025-05-22 | $25.97 | $66.84 | 19,700 | — | — |
| 2025-05-21 | $26.49 | $68.18 | 9,600 | — | — |
| 2025-05-20 | $26.49 | $68.18 | 11,900 | — | — |
| 2025-05-19 | $26.40 | $67.94 | 5,900 | — | — |
| 2025-05-16 | $26.70 | $68.72 | 7,800 | — | — |
| 2025-05-15 | $26.88 | $69.18 | 2,500 | — | — |
| 2025-05-14 | $26.48 | $68.15 | 8,000 | — | — |
| 2025-05-13 | $27.06 | $69.64 | 8,600 | — | — |
| 2025-05-12 | $27.10 | $69.75 | 13,900 | — | — |
| 2025-05-09 | $26.14 | $67.28 | 11,400 | — | — |
| 2025-05-08 | $26.13 | $67.25 | 11,400 | — | — |
| 2025-05-07 | $26.20 | $67.43 | 7,500 | — | — |
| 2025-05-06 | $25.86 | $66.55 | 6,900 | — | — |
| 2025-05-05 | $26.13 | $67.25 | 25,900 | — | — |
| 2025-05-02 | $25.99 | $66.89 | 15,100 | — | — |
| 2025-05-01 | $25.02 | $64.39 | 11,100 | — | — |
| 2025-04-30 | $25.77 | $66.32 | 11,100 | — | — |
| 2025-04-29 | $25.74 | $66.25 | 7,500 | — | — |
| 2025-04-28 | $25.57 | $65.81 | 7,200 | — | — |
| 2025-04-25 | $25.46 | $65.52 | 9,900 | — | — |
| 2025-04-24 | $26.08 | $67.12 | 7,000 | — | — |
| 2025-04-23 | $25.59 | $65.86 | 19,300 | — | — |
| 2025-04-22 | $26.36 | $67.84 | 10,400 | — | — |
| 2025-04-21 | $25.19 | $64.83 | 9,800 | — | — |
| 2025-04-17 | $25.11 | $64.62 | 12,100 | — | — |
| 2025-04-16 | $24.91 | $64.11 | 6,900 | — | — |
| 2025-04-15 | $25.00 | $64.34 | 7,000 | — | — |
| 2025-04-14 | $24.87 | $64.01 | 8,100 | — | — |
| 2025-04-11 | $24.43 | $62.87 | 21,800 | — | — |
| 2025-04-10 | $24.00 | $61.77 | 20,700 | — | — |
| 2025-04-09 | $24.76 | $63.72 | 25,800 | — | — |
| 2025-04-08 | $24.73 | $63.65 | 23,700 | — | — |
| 2025-04-07 | $26.87 | $69.15 | 12,200 | — | — |
| 2025-04-04 | $25.38 | $65.32 | 19,600 | — | — |
| 2025-04-03 | $25.22 | $64.91 | 15,100 | — | — |
| 2025-04-02 | $26.50 | $68.20 | 13,900 | — | — |
| 2025-04-01 | $26.01 | $66.94 | 13,700 | — | — |
| 2025-03-31 | $26.63 | $68.54 | 36,700 | — | — |
| 2025-03-28 | $27.08 | $69.69 | 4,000 | — | — |
| 2025-03-27 | $27.85 | $71.68 | 4,700 | — | — |
| 2025-03-26 | $26.88 | $69.18 | 5,800 | — | — |
| 2025-03-25 | $27.01 | $69.51 | 4,900 | — | — |
| 2025-03-24 | $27.65 | $71.16 | 3,100 | — | — |
| 2025-03-21 | $27.28 | $70.21 | 22,500 | — | — |
| 2025-03-20 | $27.10 | $69.75 | 5,300 | — | — |
| 2025-03-19 | $27.13 | $69.82 | 3,500 | — | — |
| 2025-03-18 | $27.13 | $69.82 | 13,000 | — | — |
| 2025-03-17 | $27.15 | $69.87 | 5,200 | — | — |
| 2025-03-14 | $27.13 | $69.82 | 4,300 | — | — |
| 2025-03-13 | $26.75 | $68.84 | 7,300 | — | — |
| 2025-03-12 | $27.11 | $69.77 | 9,200 | — | — |
| 2025-03-11 | $27.68 | $71.24 | 6,700 | — | — |
| 2025-03-10 | $27.32 | $70.31 | 5,400 | — | — |
| 2025-03-07 | $27.50 | $70.78 | 8,400 | — | — |
| 2025-03-06 | $27.38 | $70.47 | 6,200 | — | — |
| 2025-03-05 | $27.54 | $70.88 | 4,700 | — | — |
| 2025-03-04 | $27.37 | $70.44 | 5,000 | — | — |
| 2025-03-03 | $27.77 | $71.47 | 4,900 | — | — |
| 2025-02-28 | $28.12 | $72.37 | 6,400 | — | — |
| 2025-02-27 | $27.80 | $71.55 | 12,600 | — | — |
| 2025-02-26 | $27.25 | $70.13 | 18,600 | — | — |
| 2025-02-25 | $27.46 | $70.67 | 12,800 | — | — |
| 2025-02-24 | $27.28 | $70.21 | 5,900 | — | — |
| 2025-02-21 | $27.51 | $70.80 | 12,900 | — | — |
| 2025-02-20 | $27.87 | $71.73 | 4,200 | — | — |
| 2025-02-19 | $28.62 | $73.66 | 3,500 | — | — |
| 2025-02-18 | $28.76 | $74.02 | 4,500 | — | — |
| 2025-02-14 | $28.57 | $73.53 | 5,900 | — | — |
| 2025-02-13 | $28.85 | $74.25 | 4,300 | — | — |
| 2025-02-12 | $28.46 | $73.25 | 7,600 | — | — |
| 2025-02-11 | $28.49 | $73.32 | 8,900 | — | — |
| 2025-02-10 | $28.50 | $73.35 | 5,100 | — | — |
| 2025-02-07 | $28.36 | $72.99 | 8,000 | — | — |
| 2025-02-06 | $29.00 | $74.64 | 5,900 | — | — |
| 2025-02-05 | $28.95 | $74.51 | 6,100 | — | — |
| 2025-02-04 | $28.88 | $74.33 | 5,400 | — | — |
| 2025-02-03 | $28.44 | $73.19 | 12,300 | — | — |
| 2025-01-31 | $29.39 | $75.64 | 11,500 | — | — |
| 2025-01-30 | $29.87 | $76.87 | 8,500 | — | — |
| 2025-01-29 | $29.50 | $75.92 | 5,800 | — | — |
| 2025-01-28 | $30.00 | $77.21 | 10,600 | — | — |
| 2025-01-27 | $29.71 | $76.46 | 15,800 | — | — |
| 2025-01-24 | $29.34 | $75.51 | 8,400 | — | — |
| 2025-01-23 | $30.21 | $77.75 | 16,000 | — | — |
| 2025-01-22 | $29.81 | $76.72 | 13,100 | — | — |
| 2025-01-21 | $30.25 | $77.85 | 15,600 | — | — |
| 2025-01-17 | $29.14 | $75.00 | 9,400 | — | — |
| 2025-01-16 | $28.35 | $72.96 | 11,900 | — | — |
| 2025-01-15 | $29.66 | $76.33 | 15,300 | — | — |
| 2025-01-14 | $27.88 | $71.75 | 8,100 | — | — |
| 2025-01-13 | $27.59 | $71.01 | 7,900 | — | — |
| 2025-01-10 | $26.55 | $68.33 | 23,400 | — | — |
| 2025-01-08 | $27.38 | $70.47 | 5,700 | — | — |
| 2025-01-07 | $27.50 | $70.78 | 14,300 | — | — |
| 2025-01-06 | $28.06 | $72.22 | 18,700 | — | — |
| 2025-01-03 | $27.89 | $71.78 | 19,500 | — | — |
| 2025-01-02 | $27.94 | $71.91 | 9,400 | — | — |