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
- 2003-07-31 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 | $24.53 | $24.53 | 346,500 | — | — |
| 2025-12-30 | $24.57 | $24.57 | 370,100 | — | — |
| 2025-12-29 | $24.32 | $24.32 | 389,400 | — | — |
| 2025-12-26 | $24.63 | $24.63 | 334,700 | — | — |
| 2025-12-24 | $24.53 | $24.53 | 189,900 | — | — |
| 2025-12-23 | $24.56 | $24.56 | 303,500 | — | — |
| 2025-12-22 | $24.45 | $24.45 | 374,100 | — | — |
| 2025-12-19 | $24.39 | $24.39 | 678,600 | — | — |
| 2025-12-18 | $23.97 | $23.97 | 326,300 | — | — |
| 2025-12-17 | $23.71 | $23.71 | 330,100 | — | — |
| 2025-12-16 | $24.07 | $24.07 | 623,300 | — | — |
| 2025-12-15 | $23.52 | $23.52 | 562,900 | — | — |
| 2025-12-12 | $24.57 | $24.57 | 414,200 | — | — |
| 2025-12-11 | $25.39 | $25.39 | 610,700 | — | — |
| 2025-12-10 | $25.76 | $25.76 | 594,300 | — | — |
| 2025-12-09 | $26.58 | $26.58 | 315,700 | — | — |
| 2025-12-08 | $26.92 | $26.92 | 343,700 | — | — |
| 2025-12-05 | $26.62 | $26.62 | 335,600 | — | — |
| 2025-12-04 | $26.89 | $26.89 | 407,000 | — | — |
| 2025-12-03 | $26.21 | $26.21 | 341,600 | — | — |
| 2025-12-02 | $25.55 | $25.55 | 264,000 | — | — |
| 2025-12-01 | $25.83 | $25.83 | 281,600 | — | — |
| 2025-11-28 | $26.45 | $26.45 | 327,300 | — | — |
| 2025-11-26 | $25.97 | $25.97 | 519,400 | — | — |
| 2025-11-25 | $25.50 | $25.50 | 519,100 | — | — |
| 2025-11-24 | $25.38 | $25.38 | 717,300 | — | — |
| 2025-11-21 | $24.99 | $24.99 | 434,400 | — | — |
| 2025-11-20 | $24.31 | $24.31 | 653,900 | — | — |
| 2025-11-19 | $24.39 | $24.39 | 394,900 | — | — |
| 2025-11-18 | $24.64 | $24.64 | 521,500 | — | — |
| 2025-11-17 | $25.30 | $25.30 | 601,000 | — | — |
| 2025-11-14 | $27.74 | $27.74 | 455,500 | — | — |
| 2025-11-13 | $27.55 | $27.55 | 640,500 | — | — |
| 2025-11-12 | $29.73 | $29.73 | 394,600 | — | — |
| 2025-11-11 | $29.27 | $29.27 | 355,800 | — | — |
| 2025-11-10 | $29.63 | $29.63 | 360,600 | — | — |
| 2025-11-07 | $29.31 | $29.31 | 364,700 | — | — |
| 2025-11-06 | $29.18 | $29.18 | 356,700 | — | — |
| 2025-11-05 | $29.30 | $29.30 | 717,600 | — | — |
| 2025-11-04 | $29.77 | $29.77 | 550,100 | — | — |
| 2025-11-03 | $31.65 | $31.65 | 522,700 | — | — |
| 2025-10-31 | $34.72 | $34.72 | 540,600 | — | — |
| 2025-10-30 | $33.89 | $33.89 | 1,558,100 | — | — |
| 2025-10-29 | $33.61 | $33.61 | 577,200 | — | — |
| 2025-10-28 | $33.91 | $33.91 | 349,400 | — | — |
| 2025-10-27 | $33.23 | $33.23 | 281,500 | — | — |
| 2025-10-24 | $32.99 | $32.99 | 271,700 | — | — |
| 2025-10-23 | $32.19 | $32.19 | 220,400 | — | — |
| 2025-10-22 | $31.76 | $31.76 | 366,000 | — | — |
| 2025-10-21 | $32.18 | $32.18 | 271,300 | — | — |
| 2025-10-20 | $32.77 | $32.77 | 392,600 | — | — |
| 2025-10-17 | $32.42 | $32.42 | 604,000 | — | — |
| 2025-10-16 | $32.46 | $32.46 | 763,700 | — | — |
| 2025-10-15 | $34.84 | $34.84 | 452,400 | — | — |
| 2025-10-14 | $34.83 | $34.83 | 755,300 | — | — |
| 2025-10-13 | $34.49 | $34.49 | 665,400 | — | — |
| 2025-10-10 | $35.18 | $35.18 | 1,186,100 | — | — |
| 2025-10-09 | $36.01 | $36.01 | 1,860,200 | — | — |
| 2025-10-08 | $33.06 | $33.06 | 212,700 | — | — |
| 2025-10-07 | $32.31 | $32.31 | 272,200 | — | — |
| 2025-10-06 | $32.59 | $32.59 | 604,800 | — | — |
| 2025-10-03 | $33.09 | $33.09 | 340,100 | — | — |
| 2025-10-02 | $33.32 | $33.32 | 378,300 | — | — |
| 2025-10-01 | $33.74 | $33.74 | 646,800 | — | — |
| 2025-09-30 | $32.39 | $32.39 | 749,400 | — | — |
| 2025-09-29 | $31.52 | $31.52 | 1,055,000 | — | — |
| 2025-09-26 | $29.25 | $29.25 | 319,700 | — | — |
| 2025-09-25 | $28.86 | $28.86 | 246,800 | — | — |
| 2025-09-24 | $28.73 | $28.73 | 308,700 | — | — |
| 2025-09-23 | $28.73 | $28.73 | 201,400 | — | — |
| 2025-09-22 | $28.70 | $28.70 | 352,800 | — | — |
| 2025-09-19 | $29.12 | $29.12 | 492,700 | — | — |
| 2025-09-18 | $29.32 | $29.32 | 393,200 | — | — |
| 2025-09-17 | $28.63 | $28.63 | 214,800 | — | — |
| 2025-09-16 | $28.95 | $28.95 | 267,700 | — | — |
| 2025-09-15 | $29.03 | $29.03 | 320,500 | — | — |
| 2025-09-12 | $28.65 | $28.65 | 315,200 | — | — |
| 2025-09-11 | $29.03 | $29.03 | 251,200 | — | — |
| 2025-09-10 | $28.37 | $28.37 | 201,400 | — | — |
| 2025-09-09 | $28.30 | $28.30 | 222,100 | — | — |
| 2025-09-08 | $28.15 | $28.15 | 221,500 | — | — |
| 2025-09-05 | $27.95 | $27.95 | 228,500 | — | — |
| 2025-09-04 | $27.98 | $27.98 | 268,000 | — | — |
| 2025-09-03 | $27.29 | $27.29 | 240,100 | — | — |
| 2025-09-02 | $26.90 | $26.90 | 351,300 | — | — |
| 2025-08-29 | $27.17 | $27.17 | 490,900 | — | — |
| 2025-08-28 | $26.77 | $26.77 | 299,300 | — | — |
| 2025-08-27 | $27.12 | $27.12 | 223,500 | — | — |
| 2025-08-26 | $27.09 | $27.09 | 430,900 | — | — |
| 2025-08-25 | $27.00 | $27.00 | 389,700 | — | — |
| 2025-08-22 | $27.48 | $27.48 | 998,400 | — | — |
| 2025-08-21 | $24.61 | $24.61 | 263,100 | — | — |
| 2025-08-20 | $25.00 | $25.00 | 362,400 | — | — |
| 2025-08-19 | $24.99 | $24.99 | 469,800 | — | — |
| 2025-08-18 | $24.64 | $24.64 | 294,900 | — | — |
| 2025-08-15 | $24.37 | $24.37 | 373,300 | — | — |
| 2025-08-14 | $24.46 | $24.46 | 397,800 | — | — |
| 2025-08-13 | $25.51 | $25.51 | 445,800 | — | — |
| 2025-08-12 | $25.11 | $25.11 | 457,800 | — | — |
| 2025-08-11 | $25.22 | $25.22 | 545,700 | — | — |
| 2025-08-08 | $25.14 | $25.14 | 583,900 | — | — |
| 2025-08-07 | $24.73 | $24.73 | 532,300 | — | — |
| 2025-08-06 | $24.85 | $24.85 | 743,900 | — | — |
| 2025-08-05 | $23.94 | $23.94 | 708,100 | — | — |
| 2025-08-04 | $23.69 | $23.69 | 1,195,700 | — | — |
| 2025-08-01 | $22.50 | $22.50 | 807,400 | — | — |
| 2025-07-31 | $23.25 | $23.25 | 1,345,200 | — | — |
| 2025-07-30 | $24.66 | $24.66 | 665,400 | — | — |
| 2025-07-29 | $25.09 | $25.09 | 455,700 | — | — |
| 2025-07-28 | $25.52 | $25.52 | 413,900 | — | — |
| 2025-07-25 | $25.78 | $25.78 | 529,300 | — | — |
| 2025-07-24 | $26.02 | $26.02 | 393,100 | — | — |
| 2025-07-23 | $26.27 | $26.27 | 323,800 | — | — |
| 2025-07-22 | $26.03 | $26.03 | 529,700 | — | — |
| 2025-07-21 | $27.49 | $27.49 | 411,700 | — | — |
| 2025-07-18 | $27.79 | $27.79 | 419,000 | — | — |
| 2025-07-17 | $28.70 | $28.70 | 329,900 | — | — |
| 2025-07-16 | $29.01 | $29.01 | 337,000 | — | — |
| 2025-07-15 | $29.38 | $29.38 | 258,400 | — | — |
| 2025-07-14 | $30.00 | $30.00 | 260,400 | — | — |
| 2025-07-11 | $29.14 | $29.14 | 250,200 | — | — |
| 2025-07-10 | $29.38 | $29.38 | 316,900 | — | — |
| 2025-07-09 | $29.98 | $29.98 | 331,700 | — | — |
| 2025-07-08 | $30.24 | $30.24 | 395,000 | — | — |
| 2025-07-07 | $29.89 | $29.89 | 327,700 | — | — |
| 2025-07-03 | $29.41 | $29.41 | 217,800 | — | — |
| 2025-07-02 | $29.09 | $29.09 | 263,300 | — | — |
| 2025-07-01 | $29.45 | $29.45 | 472,800 | — | — |
| 2025-06-30 | $29.07 | $29.07 | 724,300 | — | — |
| 2025-06-27 | $28.39 | $28.39 | 408,900 | — | — |
| 2025-06-26 | $28.62 | $28.62 | 567,100 | — | — |
| 2025-06-25 | $28.49 | $28.49 | 257,100 | — | — |
| 2025-06-24 | $28.49 | $28.49 | 561,400 | — | — |
| 2025-06-23 | $27.93 | $27.93 | 496,300 | — | — |
| 2025-06-20 | $26.56 | $26.56 | 624,700 | — | — |
| 2025-06-18 | $26.70 | $26.70 | 266,600 | — | — |
| 2025-06-17 | $27.22 | $27.22 | 431,800 | — | — |
| 2025-06-16 | $27.35 | $27.35 | 457,400 | — | — |
| 2025-06-13 | $27.45 | $27.45 | 559,900 | — | — |
| 2025-06-12 | $29.31 | $29.31 | 239,900 | — | — |
| 2025-06-11 | $29.83 | $29.83 | 629,700 | — | — |
| 2025-06-10 | $30.47 | $30.47 | 287,500 | — | — |
| 2025-06-09 | $30.17 | $30.17 | 456,000 | — | — |
| 2025-06-06 | $30.22 | $30.22 | 206,300 | — | — |
| 2025-06-05 | $30.16 | $30.16 | 276,000 | — | — |
| 2025-06-04 | $30.26 | $30.26 | 552,500 | — | — |
| 2025-06-03 | $30.15 | $30.15 | 709,900 | — | — |
| 2025-06-02 | $29.12 | $29.12 | 303,400 | — | — |
| 2025-05-30 | $29.33 | $29.33 | 564,800 | — | — |
| 2025-05-29 | $29.58 | $29.58 | 392,100 | — | — |
| 2025-05-28 | $30.09 | $30.09 | 537,700 | — | — |
| 2025-05-27 | $30.47 | $30.47 | 606,300 | — | — |
| 2025-05-23 | $28.80 | $28.80 | 384,200 | — | — |
| 2025-05-22 | $29.86 | $29.86 | 309,400 | — | — |
| 2025-05-21 | $29.97 | $29.97 | 500,900 | — | — |
| 2025-05-20 | $30.68 | $30.68 | 365,100 | — | — |
| 2025-05-19 | $31.25 | $31.25 | 449,400 | — | — |
| 2025-05-16 | $30.38 | $30.38 | 814,700 | — | — |
| 2025-05-15 | $29.34 | $29.34 | 450,400 | — | — |
| 2025-05-14 | $29.11 | $29.11 | 505,400 | — | — |
| 2025-05-13 | $29.79 | $29.79 | 623,000 | — | — |
| 2025-05-12 | $29.37 | $29.37 | 504,900 | — | — |
| 2025-05-09 | $29.17 | $29.17 | 410,000 | — | — |
| 2025-05-08 | $28.91 | $28.91 | 454,200 | — | — |
| 2025-05-07 | $28.67 | $28.67 | 752,200 | — | — |
| 2025-05-06 | $27.48 | $27.48 | 460,300 | — | — |
| 2025-05-05 | $27.08 | $27.08 | 377,200 | — | — |
| 2025-05-02 | $27.82 | $27.82 | 766,600 | — | — |
| 2025-05-01 | $28.00 | $28.00 | 1,337,600 | — | — |
| 2025-04-30 | $24.12 | $24.12 | 537,200 | — | — |
| 2025-04-29 | $24.00 | $24.00 | 476,800 | — | — |
| 2025-04-28 | $24.32 | $24.32 | 438,900 | — | — |
| 2025-04-25 | $24.76 | $24.76 | 579,900 | — | — |
| 2025-04-24 | $22.43 | $22.43 | 252,700 | — | — |
| 2025-04-23 | $22.00 | $22.00 | 296,600 | — | — |
| 2025-04-22 | $21.96 | $21.96 | 324,300 | — | — |
| 2025-04-21 | $21.61 | $21.61 | 370,400 | — | — |
| 2025-04-17 | $22.11 | $22.11 | 199,000 | — | — |
| 2025-04-16 | $22.19 | $22.19 | 276,800 | — | — |
| 2025-04-15 | $22.49 | $22.49 | 301,700 | — | — |
| 2025-04-14 | $22.60 | $22.60 | 505,900 | — | — |
| 2025-04-11 | $22.64 | $22.64 | 454,500 | — | — |
| 2025-04-10 | $22.12 | $22.12 | 572,700 | — | — |
| 2025-04-09 | $23.07 | $23.07 | 815,000 | — | — |
| 2025-04-08 | $20.21 | $20.21 | 431,000 | — | — |
| 2025-04-07 | $20.55 | $20.55 | 515,200 | — | — |
| 2025-04-04 | $19.97 | $19.97 | 618,700 | — | — |
| 2025-04-03 | $21.39 | $21.39 | 418,700 | — | — |
| 2025-04-02 | $24.90 | $24.90 | 334,100 | — | — |
| 2025-04-01 | $24.92 | $24.92 | 264,200 | — | — |
| 2025-03-31 | $24.46 | $24.46 | 545,700 | — | — |
| 2025-03-28 | $24.72 | $24.72 | 248,100 | — | — |
| 2025-03-27 | $24.83 | $24.83 | 230,300 | — | — |
| 2025-03-26 | $24.62 | $24.62 | 171,200 | — | — |
| 2025-03-25 | $24.80 | $24.80 | 229,500 | — | — |
| 2025-03-24 | $24.69 | $24.69 | 221,300 | — | — |
| 2025-03-21 | $23.63 | $23.63 | 436,600 | — | — |
| 2025-03-20 | $24.19 | $24.19 | 244,100 | — | — |
| 2025-03-19 | $24.79 | $24.79 | 358,000 | — | — |
| 2025-03-18 | $23.86 | $23.86 | 276,300 | — | — |
| 2025-03-17 | $23.70 | $23.70 | 299,300 | — | — |
| 2025-03-14 | $23.90 | $23.90 | 327,400 | — | — |
| 2025-03-13 | $23.64 | $23.64 | 369,500 | — | — |
| 2025-03-12 | $24.40 | $24.40 | 622,300 | — | — |
| 2025-03-11 | $23.41 | $23.41 | 556,900 | — | — |
| 2025-03-10 | $22.11 | $22.11 | 432,800 | — | — |
| 2025-03-07 | $23.30 | $23.30 | 477,600 | — | — |
| 2025-03-06 | $23.80 | $23.80 | 321,500 | — | — |
| 2025-03-05 | $24.80 | $24.80 | 386,300 | — | — |
| 2025-03-04 | $24.77 | $24.77 | 457,300 | — | — |
| 2025-03-03 | $24.87 | $24.87 | 411,700 | — | — |
| 2025-02-28 | $26.30 | $26.30 | 259,600 | — | — |
| 2025-02-27 | $25.92 | $25.92 | 275,100 | — | — |
| 2025-02-26 | $26.27 | $26.27 | 238,700 | — | — |
| 2025-02-25 | $25.45 | $25.45 | 296,500 | — | — |
| 2025-02-24 | $25.72 | $25.72 | 305,700 | — | — |
| 2025-02-21 | $26.20 | $26.20 | 311,300 | — | — |
| 2025-02-20 | $27.03 | $27.03 | 274,900 | — | — |
| 2025-02-19 | $27.23 | $27.23 | 369,900 | — | — |
| 2025-02-18 | $26.97 | $26.97 | 546,400 | — | — |
| 2025-02-14 | $28.46 | $28.46 | 319,500 | — | — |
| 2025-02-13 | $29.42 | $29.42 | 551,300 | — | — |
| 2025-02-12 | $29.42 | $29.42 | 559,400 | — | — |
| 2025-02-11 | $30.91 | $30.91 | 526,900 | — | — |
| 2025-02-10 | $30.35 | $30.35 | 675,100 | — | — |
| 2025-02-07 | $29.39 | $29.39 | 628,600 | — | — |
| 2025-02-06 | $28.53 | $28.53 | 896,100 | — | — |
| 2025-02-05 | $28.15 | $28.15 | 634,100 | — | — |
| 2025-02-04 | $28.25 | $28.25 | 531,600 | — | — |
| 2025-02-03 | $27.50 | $27.50 | 377,300 | — | — |
| 2025-01-31 | $27.65 | $27.65 | 660,000 | — | — |
| 2025-01-30 | $27.76 | $27.76 | 267,200 | — | — |
| 2025-01-29 | $26.65 | $26.65 | 335,600 | — | — |
| 2025-01-28 | $26.49 | $26.49 | 301,200 | — | — |
| 2025-01-27 | $25.82 | $25.82 | 497,000 | — | — |
| 2025-01-24 | $27.85 | $27.85 | 268,200 | — | — |
| 2025-01-23 | $28.65 | $28.65 | 276,800 | — | — |
| 2025-01-22 | $28.21 | $28.21 | 296,800 | — | — |
| 2025-01-21 | $27.59 | $27.59 | 359,000 | — | — |
| 2025-01-17 | $27.17 | $27.17 | 211,000 | — | — |
| 2025-01-16 | $26.64 | $26.64 | 225,800 | — | — |
| 2025-01-15 | $26.80 | $26.80 | 210,800 | — | — |
| 2025-01-14 | $26.28 | $26.28 | 200,700 | — | — |
| 2025-01-13 | $25.94 | $25.94 | 249,800 | — | — |
| 2025-01-10 | $26.28 | $26.28 | 249,200 | — | — |
| 2025-01-08 | $26.95 | $26.95 | 301,200 | — | — |
| 2025-01-07 | $27.33 | $27.33 | 253,100 | — | — |
| 2025-01-06 | $27.45 | $27.45 | 301,500 | — | — |
| 2025-01-03 | $27.52 | $27.52 | 189,300 | — | — |
| 2025-01-02 | $27.15 | $27.15 | 318,500 | — | — |