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
- 2005-08-01 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 | $29.44 | $50.09 | 52,500 | — | — |
| 2025-12-30 | $29.43 | $50.07 | 29,500 | — | — |
| 2025-12-29 | $29.19 | $49.66 | 33,800 | — | — |
| 2025-12-26 | $29.50 | $50.19 | 33,400 | — | — |
| 2025-12-24 | $29.32 | $49.88 | 70,500 | — | — |
| 2025-12-23 | $28.36 | $48.25 | 76,600 | — | — |
| 2025-12-22 | $28.00 | $47.64 | 41,300 | — | — |
| 2025-12-19 | $28.16 | $47.91 | 36,600 | — | — |
| 2025-12-18 | $29.99 | $50.44 | 25,500 | — | — |
| 2025-12-17 | $29.93 | $50.34 | 76,400 | — | — |
| 2025-12-16 | $31.21 | $52.50 | 54,300 | — | — |
| 2025-12-15 | $31.22 | $52.51 | 44,300 | — | — |
| 2025-12-12 | $32.13 | $54.04 | 52,500 | — | — |
| 2025-12-11 | $30.51 | $51.32 | 50,500 | — | — |
| 2025-12-10 | $29.90 | $50.29 | 101,600 | — | — |
| 2025-12-09 | $28.07 | $47.21 | 32,700 | — | — |
| 2025-12-08 | $27.30 | $45.92 | 23,400 | — | — |
| 2025-12-05 | $27.77 | $46.71 | 29,500 | — | — |
| 2025-12-04 | $28.38 | $47.74 | 21,700 | — | — |
| 2025-12-03 | $28.49 | $47.92 | 71,400 | — | — |
| 2025-12-02 | $27.26 | $45.85 | 24,800 | — | — |
| 2025-12-01 | $27.05 | $45.50 | 24,500 | — | — |
| 2025-11-28 | $27.10 | $45.58 | 18,500 | — | — |
| 2025-11-26 | $27.18 | $45.72 | 21,600 | — | — |
| 2025-11-25 | $26.94 | $45.31 | 33,000 | — | — |
| 2025-11-24 | $26.33 | $44.29 | 31,300 | — | — |
| 2025-11-21 | $26.57 | $44.69 | 24,900 | — | — |
| 2025-11-20 | $25.64 | $43.13 | 35,000 | — | — |
| 2025-11-19 | $26.20 | $44.07 | 32,200 | — | — |
| 2025-11-18 | $26.47 | $44.52 | 31,500 | — | — |
| 2025-11-17 | $26.62 | $44.78 | 44,900 | — | — |
| 2025-11-14 | $27.33 | $45.97 | 55,100 | — | — |
| 2025-11-13 | $27.99 | $47.08 | 26,200 | — | — |
| 2025-11-12 | $27.84 | $46.83 | 20,100 | — | — |
| 2025-11-11 | $27.32 | $45.95 | 29,000 | — | — |
| 2025-11-10 | $27.06 | $45.52 | 59,500 | — | — |
| 2025-11-07 | $27.00 | $45.41 | 37,400 | — | — |
| 2025-11-06 | $27.57 | $46.37 | 76,900 | — | — |
| 2025-11-05 | $26.98 | $45.38 | 31,100 | — | — |
| 2025-11-04 | $27.05 | $45.50 | 54,700 | — | — |
| 2025-11-03 | $27.25 | $45.84 | 32,600 | — | — |
| 2025-10-31 | $27.65 | $46.51 | 46,700 | — | — |
| 2025-10-30 | $27.49 | $46.24 | 38,700 | — | — |
| 2025-10-29 | $27.92 | $46.96 | 27,800 | — | — |
| 2025-10-28 | $28.55 | $48.02 | 14,400 | — | — |
| 2025-10-27 | $29.37 | $49.40 | 28,900 | — | — |
| 2025-10-24 | $29.07 | $48.90 | 20,600 | — | — |
| 2025-10-23 | $29.17 | $49.06 | 35,900 | — | — |
| 2025-10-22 | $29.01 | $48.80 | 18,900 | — | — |
| 2025-10-21 | $29.35 | $49.37 | 20,000 | — | — |
| 2025-10-20 | $28.84 | $48.51 | 17,900 | — | — |
| 2025-10-17 | $29.15 | $49.03 | 28,400 | — | — |
| 2025-10-16 | $29.03 | $48.83 | 23,400 | — | — |
| 2025-10-15 | $29.54 | $49.69 | 21,000 | — | — |
| 2025-10-14 | $29.54 | $49.69 | 47,600 | — | — |
| 2025-10-13 | $29.02 | $48.81 | 25,700 | — | — |
| 2025-10-10 | $28.78 | $48.41 | 25,900 | — | — |
| 2025-10-09 | $29.50 | $49.62 | 23,500 | — | — |
| 2025-10-08 | $30.01 | $50.48 | 22,400 | — | — |
| 2025-10-07 | $29.80 | $50.12 | 39,300 | — | — |
| 2025-10-06 | $30.85 | $51.89 | 25,000 | — | — |
| 2025-10-03 | $30.80 | $51.81 | 19,700 | — | — |
| 2025-10-02 | $30.31 | $50.98 | 13,200 | — | — |
| 2025-10-01 | $30.86 | $51.91 | 16,900 | — | — |
| 2025-09-30 | $31.19 | $52.46 | 23,500 | — | — |
| 2025-09-29 | $31.19 | $52.46 | 18,300 | — | — |
| 2025-09-26 | $31.59 | $53.14 | 21,900 | — | — |
| 2025-09-25 | $31.87 | $53.61 | 11,100 | — | — |
| 2025-09-24 | $33.34 | $55.51 | 14,300 | — | — |
| 2025-09-23 | $33.75 | $56.19 | 17,800 | — | — |
| 2025-09-22 | $34.24 | $57.01 | 21,000 | — | — |
| 2025-09-19 | $33.80 | $56.27 | 46,500 | — | — |
| 2025-09-18 | $35.09 | $58.42 | 37,100 | — | — |
| 2025-09-17 | $34.70 | $57.77 | 22,200 | — | — |
| 2025-09-16 | $34.34 | $57.17 | 10,500 | — | — |
| 2025-09-15 | $34.31 | $57.12 | 19,600 | — | — |
| 2025-09-12 | $33.74 | $56.17 | 18,300 | — | — |
| 2025-09-11 | $34.35 | $57.19 | 19,100 | — | — |
| 2025-09-10 | $33.79 | $56.26 | 11,000 | — | — |
| 2025-09-09 | $34.10 | $56.77 | 15,900 | — | — |
| 2025-09-08 | $34.76 | $57.87 | 17,000 | — | — |
| 2025-09-05 | $35.01 | $58.29 | 18,800 | — | — |
| 2025-09-04 | $35.29 | $58.75 | 14,000 | — | — |
| 2025-09-03 | $34.51 | $57.45 | 22,800 | — | — |
| 2025-09-02 | $34.73 | $57.82 | 10,900 | — | — |
| 2025-08-29 | $35.30 | $58.77 | 19,700 | — | — |
| 2025-08-28 | $35.44 | $59.00 | 8,500 | — | — |
| 2025-08-27 | $35.22 | $58.64 | 28,500 | — | — |
| 2025-08-26 | $35.65 | $59.35 | 30,900 | — | — |
| 2025-08-25 | $35.26 | $58.70 | 13,100 | — | — |
| 2025-08-22 | $36.30 | $60.44 | 36,700 | — | — |
| 2025-08-21 | $33.35 | $55.52 | 17,200 | — | — |
| 2025-08-20 | $33.51 | $55.79 | 19,700 | — | — |
| 2025-08-19 | $33.83 | $56.32 | 15,000 | — | — |
| 2025-08-18 | $32.99 | $54.92 | 11,800 | — | — |
| 2025-08-15 | $32.87 | $54.72 | 14,200 | — | — |
| 2025-08-14 | $33.00 | $54.94 | 12,200 | — | — |
| 2025-08-13 | $34.19 | $56.92 | 21,200 | — | — |
| 2025-08-12 | $33.73 | $56.16 | 16,400 | — | — |
| 2025-08-11 | $32.38 | $53.91 | 16,200 | — | — |
| 2025-08-08 | $32.48 | $54.08 | 16,300 | — | — |
| 2025-08-07 | $32.11 | $53.46 | 23,700 | — | — |
| 2025-08-06 | $32.24 | $53.68 | 21,700 | — | — |
| 2025-08-05 | $32.36 | $53.88 | 33,400 | — | — |
| 2025-08-04 | $32.07 | $53.39 | 70,400 | — | — |
| 2025-08-01 | $31.19 | $51.93 | 46,700 | — | — |
| 2025-07-31 | $31.90 | $53.11 | 41,600 | — | — |
| 2025-07-30 | $32.21 | $53.63 | 20,900 | — | — |
| 2025-07-29 | $33.32 | $55.47 | 24,800 | — | — |
| 2025-07-28 | $33.70 | $56.11 | 22,700 | — | — |
| 2025-07-25 | $34.46 | $57.37 | 20,600 | — | — |
| 2025-07-24 | $34.16 | $56.87 | 13,700 | — | — |
| 2025-07-23 | $35.40 | $58.94 | 20,500 | — | — |
| 2025-07-22 | $34.66 | $57.70 | 25,300 | — | — |
| 2025-07-21 | $33.11 | $55.12 | 15,200 | — | — |
| 2025-07-18 | $33.24 | $55.34 | 32,800 | — | — |
| 2025-07-17 | $33.44 | $55.67 | 30,100 | — | — |
| 2025-07-16 | $33.35 | $55.52 | 37,500 | — | — |
| 2025-07-15 | $33.26 | $55.37 | 85,000 | — | — |
| 2025-07-14 | $34.34 | $57.17 | 100,500 | — | — |
| 2025-07-11 | $34.81 | $57.95 | 63,800 | — | — |
| 2025-07-10 | $36.35 | $60.52 | 109,700 | — | — |
| 2025-07-09 | $35.57 | $59.22 | 138,100 | — | — |
| 2025-07-08 | $35.86 | $59.70 | 82,500 | — | — |
| 2025-07-07 | $34.34 | $57.17 | 73,100 | — | — |
| 2025-07-03 | $36.37 | $60.55 | 89,800 | — | — |
| 2025-07-02 | $35.90 | $59.77 | 136,100 | — | — |
| 2025-07-01 | $34.90 | $58.10 | 85,800 | — | — |
| 2025-06-30 | $32.38 | $53.91 | 102,100 | — | — |
| 2025-06-27 | $34.38 | $56.67 | 95,700 | — | — |
| 2025-06-26 | $34.60 | $57.04 | 61,100 | — | — |
| 2025-06-25 | $33.26 | $54.83 | 80,600 | — | — |
| 2025-06-24 | $33.80 | $55.72 | 58,400 | — | — |
| 2025-06-23 | $33.47 | $55.17 | 58,000 | — | — |
| 2025-06-20 | $32.32 | $53.28 | 89,700 | — | — |
| 2025-06-18 | $32.37 | $53.36 | 53,500 | — | — |
| 2025-06-17 | $32.77 | $54.02 | 51,700 | — | — |
| 2025-06-16 | $34.21 | $56.39 | 106,600 | — | — |
| 2025-06-13 | $31.32 | $51.63 | 134,700 | — | — |
| 2025-06-12 | $31.77 | $52.37 | 83,200 | — | — |
| 2025-06-11 | $32.15 | $53.00 | 67,500 | — | — |
| 2025-06-10 | $32.05 | $52.83 | 20,000 | — | — |
| 2025-06-09 | $31.87 | $52.53 | 29,700 | — | — |
| 2025-06-06 | $31.81 | $52.44 | 34,400 | — | — |
| 2025-06-05 | $31.49 | $51.91 | 18,200 | — | — |
| 2025-06-04 | $32.21 | $53.10 | 17,000 | — | — |
| 2025-06-03 | $32.15 | $53.00 | 85,700 | — | — |
| 2025-06-02 | $31.78 | $52.39 | 40,600 | — | — |
| 2025-05-30 | $32.72 | $53.94 | 13,800 | — | — |
| 2025-05-29 | $32.93 | $54.28 | 10,800 | — | — |
| 2025-05-28 | $33.11 | $54.58 | 17,200 | — | — |
| 2025-05-27 | $33.46 | $55.16 | 16,900 | — | — |
| 2025-05-23 | $32.02 | $52.78 | 17,300 | — | — |
| 2025-05-22 | $32.29 | $53.23 | 14,700 | — | — |
| 2025-05-21 | $32.83 | $54.12 | 11,000 | — | — |
| 2025-05-20 | $34.05 | $56.13 | 10,500 | — | — |
| 2025-05-19 | $35.12 | $57.89 | 15,700 | — | — |
| 2025-05-16 | $34.96 | $57.63 | 12,100 | — | — |
| 2025-05-15 | $34.65 | $57.12 | 15,600 | — | — |
| 2025-05-14 | $34.70 | $57.20 | 32,600 | — | — |
| 2025-05-13 | $34.17 | $56.33 | 15,000 | — | — |
| 2025-05-12 | $33.00 | $54.40 | 32,700 | — | — |
| 2025-05-09 | $30.83 | $50.82 | 8,100 | — | — |
| 2025-05-08 | $30.83 | $50.82 | 19,500 | — | — |
| 2025-05-07 | $30.37 | $50.06 | 12,200 | — | — |
| 2025-05-06 | $30.34 | $50.01 | 12,900 | — | — |
| 2025-05-05 | $30.22 | $49.82 | 14,400 | — | — |
| 2025-05-02 | $31.24 | $51.50 | 25,400 | — | — |
| 2025-05-01 | $29.31 | $48.31 | 36,300 | — | — |
| 2025-04-30 | $29.96 | $49.39 | 13,200 | — | — |
| 2025-04-29 | $30.57 | $50.39 | 13,100 | — | — |
| 2025-04-28 | $30.97 | $51.05 | 17,300 | — | — |
| 2025-04-25 | $31.04 | $51.17 | 11,300 | — | — |
| 2025-04-24 | $31.45 | $51.84 | 11,300 | — | — |
| 2025-04-23 | $30.48 | $50.24 | 36,000 | — | — |
| 2025-04-22 | $31.49 | $51.91 | 30,200 | — | — |
| 2025-04-21 | $29.00 | $47.80 | 43,000 | — | — |
| 2025-04-17 | $29.20 | $48.13 | 19,700 | — | — |
| 2025-04-16 | $30.00 | $49.45 | 31,600 | — | — |
| 2025-04-15 | $30.43 | $50.16 | 17,700 | — | — |
| 2025-04-14 | $30.22 | $49.82 | 23,800 | — | — |
| 2025-04-11 | $30.47 | $50.23 | 23,000 | — | — |
| 2025-04-10 | $30.65 | $50.52 | 28,000 | — | — |
| 2025-04-09 | $32.07 | $52.30 | 53,100 | — | — |
| 2025-04-08 | $31.11 | $50.74 | 24,400 | — | — |
| 2025-04-07 | $32.19 | $52.50 | 45,400 | — | — |
| 2025-04-04 | $32.98 | $53.79 | 61,600 | — | — |
| 2025-04-03 | $32.49 | $52.99 | 22,600 | — | — |
| 2025-04-02 | $35.00 | $57.08 | 15,000 | — | — |
| 2025-04-01 | $34.98 | $57.05 | 13,000 | — | — |
| 2025-03-31 | $34.78 | $56.72 | 38,000 | — | — |
| 2025-03-28 | $35.36 | $57.67 | 14,700 | — | — |
| 2025-03-27 | $35.98 | $58.68 | 21,400 | — | — |
| 2025-03-26 | $36.83 | $60.07 | 16,000 | — | — |
| 2025-03-25 | $36.94 | $60.25 | 50,300 | — | — |
| 2025-03-24 | $38.17 | $62.25 | 55,000 | — | — |
| 2025-03-21 | $38.96 | $63.54 | 47,200 | — | — |
| 2025-03-20 | $37.82 | $61.68 | 48,600 | — | — |
| 2025-03-19 | $39.67 | $64.70 | 47,100 | — | — |
| 2025-03-18 | $41.04 | $66.93 | 29,000 | — | — |
| 2025-03-17 | $41.01 | $66.88 | 12,000 | — | — |
| 2025-03-14 | $40.77 | $66.49 | 18,200 | — | — |
| 2025-03-13 | $40.00 | $65.24 | 17,300 | — | — |
| 2025-03-12 | $40.05 | $65.32 | 15,800 | — | — |
| 2025-03-11 | $40.00 | $65.24 | 21,400 | — | — |
| 2025-03-10 | $38.88 | $63.41 | 17,800 | — | — |
| 2025-03-07 | $38.68 | $63.08 | 15,600 | — | — |
| 2025-03-06 | $37.08 | $60.48 | 29,500 | — | — |
| 2025-03-05 | $36.35 | $59.28 | 24,500 | — | — |
| 2025-03-04 | $35.91 | $58.57 | 24,500 | — | — |
| 2025-03-03 | $36.23 | $59.09 | 23,500 | — | — |
| 2025-02-28 | $35.61 | $58.08 | 74,100 | — | — |
| 2025-02-27 | $35.78 | $58.35 | 19,400 | — | — |
| 2025-02-26 | $35.63 | $58.11 | 19,700 | — | — |
| 2025-02-25 | $35.39 | $57.72 | 23,000 | — | — |
| 2025-02-24 | $36.53 | $59.58 | 18,800 | — | — |
| 2025-02-21 | $36.25 | $59.12 | 64,300 | — | — |
| 2025-02-20 | $37.14 | $60.57 | 10,300 | — | — |
| 2025-02-19 | $37.82 | $61.68 | 11,300 | — | — |
| 2025-02-18 | $38.62 | $62.99 | 13,800 | — | — |
| 2025-02-14 | $37.92 | $61.85 | 9,400 | — | — |
| 2025-02-13 | $38.47 | $62.74 | 15,400 | — | — |
| 2025-02-12 | $38.26 | $62.40 | 14,100 | — | — |
| 2025-02-11 | $39.10 | $63.77 | 11,700 | — | — |
| 2025-02-10 | $38.52 | $62.82 | 12,900 | — | — |
| 2025-02-07 | $37.93 | $61.86 | 12,100 | — | — |
| 2025-02-06 | $38.35 | $62.55 | 9,300 | — | — |
| 2025-02-05 | $38.61 | $62.97 | 11,600 | — | — |
| 2025-02-04 | $38.54 | $62.86 | 10,500 | — | — |
| 2025-02-03 | $38.45 | $62.71 | 25,500 | — | — |
| 2025-01-31 | $39.36 | $64.19 | 13,800 | — | — |
| 2025-01-30 | $39.93 | $65.12 | 15,200 | — | — |
| 2025-01-29 | $40.53 | $66.10 | 11,000 | — | — |
| 2025-01-28 | $41.76 | $68.11 | 14,200 | — | — |
| 2025-01-27 | $41.97 | $68.45 | 18,800 | — | — |
| 2025-01-24 | $41.60 | $67.85 | 9,700 | — | — |
| 2025-01-23 | $41.10 | $67.03 | 22,600 | — | — |
| 2025-01-22 | $40.00 | $65.24 | 16,500 | — | — |
| 2025-01-21 | $41.64 | $67.91 | 17,800 | — | — |
| 2025-01-17 | $40.77 | $66.49 | 8,000 | — | — |
| 2025-01-16 | $40.77 | $66.49 | 10,200 | — | — |
| 2025-01-15 | $40.57 | $66.17 | 15,600 | — | — |
| 2025-01-14 | $41.24 | $67.26 | 20,200 | — | — |
| 2025-01-13 | $40.07 | $65.35 | 31,200 | — | — |
| 2025-01-10 | $38.17 | $62.25 | 23,300 | — | — |
| 2025-01-08 | $38.55 | $62.87 | 53,500 | — | — |
| 2025-01-07 | $40.78 | $66.51 | 14,100 | — | — |
| 2025-01-06 | $41.90 | $68.34 | 18,200 | — | — |
| 2025-01-03 | $41.30 | $67.36 | 18,800 | — | — |
| 2025-01-02 | $41.00 | $66.87 | 17,800 | — | — |