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
- 2003-10-15 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 | $28.55 | $48.60 | 39,800 | — | — |
| 2025-12-30 | $28.50 | $48.52 | 21,100 | — | — |
| 2025-12-29 | $28.65 | $48.77 | 24,100 | — | — |
| 2025-12-26 | $28.68 | $48.82 | 20,400 | — | — |
| 2025-12-24 | $28.73 | $48.91 | 12,000 | — | — |
| 2025-12-23 | $28.57 | $48.63 | 47,300 | — | — |
| 2025-12-22 | $29.06 | $49.47 | 39,800 | — | — |
| 2025-12-19 | $29.85 | $50.81 | 75,500 | — | — |
| 2025-12-18 | $29.72 | $50.59 | 40,900 | — | — |
| 2025-12-17 | $29.65 | $50.47 | 37,500 | — | — |
| 2025-12-16 | $28.95 | $49.28 | 40,600 | — | — |
| 2025-12-15 | $29.24 | $49.77 | 54,300 | — | — |
| 2025-12-12 | $28.70 | $48.86 | 53,000 | — | — |
| 2025-12-11 | $28.65 | $48.77 | 36,800 | — | — |
| 2025-12-10 | $28.87 | $49.15 | 62,600 | — | — |
| 2025-12-09 | $27.58 | $46.95 | 21,300 | — | — |
| 2025-12-08 | $27.25 | $46.39 | 30,600 | — | — |
| 2025-12-05 | $27.15 | $46.22 | 28,300 | — | — |
| 2025-12-04 | $27.37 | $46.59 | 25,600 | — | — |
| 2025-12-03 | $27.34 | $46.23 | 16,100 | — | — |
| 2025-12-02 | $26.99 | $45.64 | 12,300 | — | — |
| 2025-12-01 | $27.07 | $45.78 | 12,000 | — | — |
| 2025-11-28 | $27.11 | $45.85 | 10,800 | — | — |
| 2025-11-26 | $27.30 | $46.17 | 24,900 | — | — |
| 2025-11-25 | $27.25 | $46.08 | 25,200 | — | — |
| 2025-11-24 | $26.24 | $44.37 | 18,900 | — | — |
| 2025-11-21 | $26.67 | $45.10 | 34,400 | — | — |
| 2025-11-20 | $25.88 | $43.77 | 23,600 | — | — |
| 2025-11-19 | $25.46 | $43.05 | 21,700 | — | — |
| 2025-11-18 | $25.23 | $42.67 | 14,300 | — | — |
| 2025-11-17 | $25.11 | $42.46 | 19,500 | — | — |
| 2025-11-14 | $26.47 | $44.76 | 15,600 | — | — |
| 2025-11-13 | $26.22 | $44.34 | 14,100 | — | — |
| 2025-11-12 | $26.06 | $44.07 | 13,800 | — | — |
| 2025-11-11 | $26.15 | $44.22 | 9,300 | — | — |
| 2025-11-10 | $26.48 | $44.78 | 15,300 | — | — |
| 2025-11-07 | $26.33 | $44.53 | 26,000 | — | — |
| 2025-11-06 | $25.44 | $43.02 | 22,800 | — | — |
| 2025-11-05 | $25.93 | $43.85 | 22,800 | — | — |
| 2025-11-04 | $25.10 | $42.45 | 40,000 | — | — |
| 2025-11-03 | $24.72 | $41.80 | 19,900 | — | — |
| 2025-10-31 | $24.45 | $41.35 | 21,800 | — | — |
| 2025-10-30 | $23.77 | $40.20 | 26,000 | — | — |
| 2025-10-29 | $23.44 | $39.64 | 33,400 | — | — |
| 2025-10-28 | $24.14 | $40.82 | 16,300 | — | — |
| 2025-10-27 | $24.49 | $41.41 | 25,700 | — | — |
| 2025-10-24 | $24.68 | $41.74 | 19,100 | — | — |
| 2025-10-23 | $24.48 | $41.40 | 13,700 | — | — |
| 2025-10-22 | $24.73 | $41.82 | 21,000 | — | — |
| 2025-10-21 | $24.39 | $41.25 | 23,700 | — | — |
| 2025-10-20 | $24.60 | $41.60 | 14,600 | — | — |
| 2025-10-17 | $24.23 | $40.97 | 27,900 | — | — |
| 2025-10-16 | $23.65 | $39.99 | 19,600 | — | — |
| 2025-10-15 | $24.60 | $41.60 | 12,300 | — | — |
| 2025-10-14 | $25.06 | $42.38 | 29,700 | — | — |
| 2025-10-13 | $23.87 | $40.37 | 28,900 | — | — |
| 2025-10-10 | $23.50 | $39.74 | 33,100 | — | — |
| 2025-10-09 | $24.37 | $41.21 | 26,500 | — | — |
| 2025-10-08 | $24.50 | $41.43 | 24,700 | — | — |
| 2025-10-07 | $24.50 | $41.43 | 19,400 | — | — |
| 2025-10-06 | $24.75 | $41.85 | 23,800 | — | — |
| 2025-10-03 | $24.90 | $42.11 | 19,800 | — | — |
| 2025-10-02 | $24.63 | $41.65 | 24,000 | — | — |
| 2025-10-01 | $25.10 | $42.45 | 28,100 | — | — |
| 2025-09-30 | $25.21 | $42.63 | 26,000 | — | — |
| 2025-09-29 | $25.06 | $42.38 | 30,700 | — | — |
| 2025-09-26 | $25.65 | $43.38 | 28,700 | — | — |
| 2025-09-25 | $25.41 | $42.97 | 19,200 | — | — |
| 2025-09-24 | $25.55 | $43.21 | 23,800 | — | — |
| 2025-09-23 | $25.64 | $43.36 | 57,900 | — | — |
| 2025-09-22 | $26.32 | $44.51 | 76,200 | — | — |
| 2025-09-19 | $26.04 | $44.04 | 325,200 | — | — |
| 2025-09-18 | $26.72 | $45.19 | 38,500 | — | — |
| 2025-09-17 | $26.02 | $44.00 | 55,900 | — | — |
| 2025-09-16 | $25.95 | $43.88 | 33,700 | — | — |
| 2025-09-15 | $25.95 | $43.88 | 37,500 | — | — |
| 2025-09-12 | $26.05 | $44.05 | 20,400 | — | — |
| 2025-09-11 | $26.64 | $45.05 | 21,700 | — | — |
| 2025-09-10 | $26.00 | $43.97 | 19,400 | — | — |
| 2025-09-09 | $26.11 | $44.15 | 22,900 | — | — |
| 2025-09-08 | $26.56 | $44.92 | 23,500 | — | — |
| 2025-09-05 | $26.75 | $45.02 | 24,400 | — | — |
| 2025-09-04 | $26.95 | $45.35 | 20,000 | — | — |
| 2025-09-03 | $26.38 | $44.39 | 20,600 | — | — |
| 2025-09-02 | $26.52 | $44.63 | 44,900 | — | — |
| 2025-08-29 | $26.68 | $44.90 | 23,200 | — | — |
| 2025-08-28 | $26.54 | $44.66 | 30,800 | — | — |
| 2025-08-27 | $26.64 | $44.83 | 17,400 | — | — |
| 2025-08-26 | $26.70 | $44.93 | 21,200 | — | — |
| 2025-08-25 | $26.08 | $43.89 | 82,800 | — | — |
| 2025-08-22 | $26.45 | $44.51 | 55,400 | — | — |
| 2025-08-21 | $25.29 | $42.56 | 24,200 | — | — |
| 2025-08-20 | $25.14 | $42.31 | 24,600 | — | — |
| 2025-08-19 | $24.63 | $41.45 | 24,000 | — | — |
| 2025-08-18 | $24.53 | $41.28 | 33,700 | — | — |
| 2025-08-15 | $24.45 | $41.15 | 55,900 | — | — |
| 2025-08-14 | $24.64 | $41.47 | 15,000 | — | — |
| 2025-08-13 | $25.40 | $42.74 | 18,200 | — | — |
| 2025-08-12 | $24.83 | $41.79 | 40,500 | — | — |
| 2025-08-11 | $23.66 | $39.82 | 20,800 | — | — |
| 2025-08-08 | $23.73 | $39.93 | 36,400 | — | — |
| 2025-08-07 | $23.46 | $39.48 | 38,600 | — | — |
| 2025-08-06 | $23.50 | $39.55 | 26,000 | — | — |
| 2025-08-05 | $24.03 | $40.44 | 34,900 | — | — |
| 2025-08-04 | $24.41 | $41.08 | 26,900 | — | — |
| 2025-08-01 | $23.86 | $40.15 | 56,500 | — | — |
| 2025-07-31 | $24.99 | $42.05 | 40,000 | — | — |
| 2025-07-30 | $25.46 | $42.85 | 37,200 | — | — |
| 2025-07-29 | $26.40 | $44.43 | 39,200 | — | — |
| 2025-07-28 | $26.42 | $44.46 | 32,500 | — | — |
| 2025-07-25 | $26.40 | $44.43 | 29,000 | — | — |
| 2025-07-24 | $26.99 | $45.42 | 36,100 | — | — |
| 2025-07-23 | $27.55 | $46.36 | 24,900 | — | — |
| 2025-07-22 | $28.07 | $47.24 | 27,100 | — | — |
| 2025-07-21 | $28.02 | $47.15 | 26,800 | — | — |
| 2025-07-18 | $28.54 | $48.03 | 60,200 | — | — |
| 2025-07-17 | $28.58 | $48.10 | 160,400 | — | — |
| 2025-07-16 | $27.91 | $46.97 | 75,200 | — | — |
| 2025-07-15 | $27.62 | $46.48 | 140,700 | — | — |
| 2025-07-14 | $27.86 | $46.88 | 163,800 | — | — |
| 2025-07-11 | $27.25 | $45.86 | 121,300 | — | — |
| 2025-07-10 | $27.81 | $46.80 | 171,400 | — | — |
| 2025-07-09 | $27.54 | $46.35 | 119,900 | — | — |
| 2025-07-08 | $27.60 | $46.45 | 191,200 | — | — |
| 2025-07-07 | $27.14 | $45.67 | 103,300 | — | — |
| 2025-07-03 | $27.42 | $46.14 | 53,200 | — | — |
| 2025-07-02 | $27.15 | $45.69 | 219,800 | — | — |
| 2025-07-01 | $26.49 | $44.58 | 107,000 | — | — |
| 2025-06-30 | $25.84 | $43.49 | 52,500 | — | — |
| 2025-06-27 | $25.84 | $43.49 | 329,200 | — | — |
| 2025-06-26 | $25.53 | $42.96 | 25,800 | — | — |
| 2025-06-25 | $25.08 | $42.21 | 59,800 | — | — |
| 2025-06-24 | $25.62 | $43.11 | 163,100 | — | — |
| 2025-06-23 | $24.44 | $41.13 | 125,100 | — | — |
| 2025-06-20 | $23.85 | $40.14 | 51,800 | — | — |
| 2025-06-18 | $23.60 | $39.72 | 84,500 | — | — |
| 2025-06-17 | $22.90 | $38.54 | 102,000 | — | — |
| 2025-06-16 | $23.14 | $38.94 | 60,400 | — | — |
| 2025-06-13 | $23.06 | $38.81 | 55,700 | — | — |
| 2025-06-12 | $23.82 | $40.09 | 28,500 | — | — |
| 2025-06-11 | $24.00 | $40.39 | 71,100 | — | — |
| 2025-06-10 | $24.53 | $41.28 | 46,100 | — | — |
| 2025-06-09 | $24.65 | $41.48 | 40,300 | — | — |
| 2025-06-06 | $24.33 | $40.94 | 108,200 | — | — |
| 2025-06-05 | $23.97 | $40.34 | 91,300 | — | — |
| 2025-06-04 | $23.64 | $39.78 | 228,100 | — | — |
| 2025-06-03 | $25.22 | $42.22 | 24,400 | — | — |
| 2025-06-02 | $24.90 | $41.69 | 20,900 | — | — |
| 2025-05-30 | $25.57 | $42.81 | 16,400 | — | — |
| 2025-05-29 | $25.58 | $42.83 | 10,400 | — | — |
| 2025-05-28 | $25.84 | $43.26 | 16,000 | — | — |
| 2025-05-27 | $26.58 | $44.50 | 14,700 | — | — |
| 2025-05-23 | $25.15 | $42.11 | 15,300 | — | — |
| 2025-05-22 | $25.50 | $42.69 | 18,600 | — | — |
| 2025-05-21 | $26.15 | $43.78 | 18,800 | — | — |
| 2025-05-20 | $26.92 | $45.07 | 6,800 | — | — |
| 2025-05-19 | $26.92 | $45.07 | 11,400 | — | — |
| 2025-05-16 | $26.84 | $44.94 | 20,600 | — | — |
| 2025-05-15 | $26.77 | $44.82 | 29,600 | — | — |
| 2025-05-14 | $26.49 | $44.35 | 14,500 | — | — |
| 2025-05-13 | $26.87 | $44.99 | 23,200 | — | — |
| 2025-05-12 | $26.85 | $44.95 | 24,000 | — | — |
| 2025-05-09 | $25.80 | $43.19 | 24,700 | — | — |
| 2025-05-08 | $25.48 | $42.66 | 50,400 | — | — |
| 2025-05-07 | $25.75 | $43.11 | 23,000 | — | — |
| 2025-05-06 | $26.48 | $44.33 | 15,900 | — | — |
| 2025-05-05 | $26.03 | $43.58 | 25,900 | — | — |
| 2025-05-02 | $26.65 | $44.62 | 40,500 | — | — |
| 2025-05-01 | $24.29 | $40.67 | 101,400 | — | — |
| 2025-04-30 | $23.73 | $39.73 | 15,200 | — | — |
| 2025-04-29 | $23.16 | $38.77 | 10,600 | — | — |
| 2025-04-28 | $23.07 | $38.62 | 15,600 | — | — |
| 2025-04-25 | $23.22 | $38.87 | 12,900 | — | — |
| 2025-04-24 | $23.18 | $38.81 | 12,700 | — | — |
| 2025-04-23 | $23.06 | $38.61 | 16,600 | — | — |
| 2025-04-22 | $23.20 | $38.84 | 10,800 | — | — |
| 2025-04-21 | $21.80 | $36.50 | 21,000 | — | — |
| 2025-04-17 | $23.53 | $39.39 | 17,400 | — | — |
| 2025-04-16 | $22.13 | $37.05 | 11,900 | — | — |
| 2025-04-15 | $22.02 | $36.87 | 13,100 | — | — |
| 2025-04-14 | $21.39 | $35.81 | 17,400 | — | — |
| 2025-04-11 | $21.34 | $35.73 | 8,400 | — | — |
| 2025-04-10 | $21.35 | $35.74 | 28,500 | — | — |
| 2025-04-09 | $23.55 | $39.43 | 17,000 | — | — |
| 2025-04-08 | $22.04 | $36.90 | 35,100 | — | — |
| 2025-04-07 | $22.79 | $38.15 | 22,900 | — | — |
| 2025-04-04 | $22.46 | $37.60 | 14,000 | — | — |
| 2025-04-03 | $22.31 | $37.35 | 20,900 | — | — |
| 2025-04-02 | $23.65 | $39.59 | 31,300 | — | — |
| 2025-04-01 | $23.91 | $40.03 | 8,800 | — | — |
| 2025-03-31 | $23.39 | $39.16 | 22,400 | — | — |
| 2025-03-28 | $23.58 | $39.48 | 17,700 | — | — |
| 2025-03-27 | $24.16 | $40.45 | 10,000 | — | — |
| 2025-03-26 | $24.27 | $40.63 | 6,200 | — | — |
| 2025-03-25 | $24.27 | $40.63 | 9,300 | — | — |
| 2025-03-24 | $24.55 | $41.10 | 8,700 | — | — |
| 2025-03-21 | $24.15 | $40.43 | 37,700 | — | — |
| 2025-03-20 | $24.42 | $40.88 | 7,500 | — | — |
| 2025-03-19 | $24.13 | $40.40 | 7,100 | — | — |
| 2025-03-18 | $24.01 | $40.20 | 9,600 | — | — |
| 2025-03-17 | $24.18 | $40.48 | 7,800 | — | — |
| 2025-03-14 | $24.34 | $40.75 | 14,600 | — | — |
| 2025-03-13 | $23.60 | $39.51 | 6,200 | — | — |
| 2025-03-12 | $24.20 | $40.52 | 17,800 | — | — |
| 2025-03-11 | $23.60 | $39.51 | 17,200 | — | — |
| 2025-03-10 | $23.95 | $40.10 | 21,100 | — | — |
| 2025-03-07 | $23.89 | $40.00 | 19,300 | — | — |
| 2025-03-06 | $23.98 | $40.15 | 17,100 | — | — |
| 2025-03-05 | $24.55 | $41.10 | 12,100 | — | — |
| 2025-03-04 | $25.33 | $42.41 | 20,000 | — | — |
| 2025-03-03 | $25.06 | $41.74 | 33,600 | — | — |
| 2025-02-28 | $25.55 | $42.55 | 24,800 | — | — |
| 2025-02-27 | $25.37 | $42.25 | 9,500 | — | — |
| 2025-02-26 | $26.31 | $43.82 | 12,400 | — | — |
| 2025-02-25 | $25.61 | $42.65 | 23,200 | — | — |
| 2025-02-24 | $25.48 | $42.44 | 9,300 | — | — |
| 2025-02-21 | $25.43 | $42.35 | 20,700 | — | — |
| 2025-02-20 | $25.89 | $43.12 | 15,000 | — | — |
| 2025-02-19 | $26.28 | $43.77 | 18,200 | — | — |
| 2025-02-18 | $26.63 | $44.35 | 6,600 | — | — |
| 2025-02-14 | $26.68 | $44.44 | 7,100 | — | — |
| 2025-02-13 | $26.61 | $44.32 | 10,400 | — | — |
| 2025-02-12 | $26.06 | $43.40 | 12,600 | — | — |
| 2025-02-11 | $27.13 | $45.19 | 15,900 | — | — |
| 2025-02-10 | $26.92 | $44.84 | 11,400 | — | — |
| 2025-02-07 | $26.95 | $44.89 | 18,300 | — | — |
| 2025-02-06 | $27.00 | $44.97 | 13,600 | — | — |
| 2025-02-05 | $27.29 | $45.45 | 25,100 | — | — |
| 2025-02-04 | $26.11 | $43.49 | 26,100 | — | — |
| 2025-02-03 | $25.92 | $43.17 | 36,200 | — | — |
| 2025-01-31 | $25.87 | $43.09 | 21,600 | — | — |
| 2025-01-30 | $25.99 | $43.29 | 15,100 | — | — |
| 2025-01-29 | $26.61 | $44.32 | 15,600 | — | — |
| 2025-01-28 | $26.48 | $44.10 | 15,600 | — | — |
| 2025-01-27 | $26.67 | $44.42 | 15,800 | — | — |
| 2025-01-24 | $26.45 | $44.05 | 13,600 | — | — |
| 2025-01-23 | $26.22 | $43.67 | 11,600 | — | — |
| 2025-01-22 | $26.07 | $43.42 | 13,400 | — | — |
| 2025-01-21 | $26.72 | $44.50 | 32,600 | — | — |
| 2025-01-17 | $26.55 | $44.22 | 29,200 | — | — |
| 2025-01-16 | $26.73 | $44.52 | 54,400 | — | — |
| 2025-01-15 | $25.97 | $43.25 | 36,100 | — | — |
| 2025-01-14 | $26.05 | $43.39 | 27,000 | — | — |
| 2025-01-13 | $25.99 | $43.29 | 21,400 | — | — |
| 2025-01-10 | $25.76 | $42.91 | 63,800 | — | — |
| 2025-01-08 | $26.26 | $43.74 | 27,600 | — | — |
| 2025-01-07 | $26.78 | $44.60 | 35,400 | — | — |
| 2025-01-06 | $27.10 | $45.14 | 55,600 | — | — |
| 2025-01-03 | $27.09 | $45.13 | 42,000 | — | — |
| 2025-01-02 | $26.99 | $44.95 | 55,000 | — | — |