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 | $30.06 | $39.44 | 4,700 | — | — |
| 2025-12-30 | $30.01 | $39.37 | 22,800 | — | — |
| 2025-12-29 | $30.07 | $39.45 | 7,400 | — | — |
| 2025-12-26 | $30.04 | $39.41 | 5,600 | — | — |
| 2025-12-24 | $30.16 | $39.57 | 5,700 | — | — |
| 2025-12-23 | $30.10 | $39.49 | 7,000 | — | — |
| 2025-12-22 | $30.43 | $39.92 | 24,700 | — | — |
| 2025-12-19 | $30.76 | $40.35 | 23,000 | — | — |
| 2025-12-18 | $31.14 | $40.85 | 19,900 | — | — |
| 2025-12-17 | $30.80 | $40.41 | 18,000 | — | — |
| 2025-12-16 | $30.80 | $40.41 | 14,000 | — | — |
| 2025-12-15 | $30.60 | $40.14 | 13,600 | — | — |
| 2025-12-12 | $30.22 | $39.65 | 11,800 | — | — |
| 2025-12-11 | $30.14 | $39.54 | 36,000 | — | — |
| 2025-12-10 | $28.96 | $37.99 | 70,000 | — | — |
| 2025-12-09 | $28.20 | $37.00 | 12,500 | — | — |
| 2025-12-08 | $27.66 | $36.29 | 15,500 | — | — |
| 2025-12-05 | $28.04 | $36.79 | 8,500 | — | — |
| 2025-12-04 | $28.05 | $36.80 | 5,600 | — | — |
| 2025-12-03 | $28.08 | $36.84 | 11,700 | — | — |
| 2025-12-02 | $27.66 | $36.29 | 5,200 | — | — |
| 2025-12-01 | $27.98 | $36.71 | 5,000 | — | — |
| 2025-11-28 | $28.10 | $36.86 | 2,900 | — | — |
| 2025-11-26 | $28.16 | $36.94 | 13,100 | — | — |
| 2025-11-25 | $28.35 | $37.19 | 11,500 | — | — |
| 2025-11-24 | $27.92 | $36.63 | 5,500 | — | — |
| 2025-11-21 | $28.39 | $37.24 | 16,300 | — | — |
| 2025-11-20 | $27.54 | $36.13 | 4,500 | — | — |
| 2025-11-19 | $27.62 | $36.23 | 9,900 | — | — |
| 2025-11-18 | $27.89 | $36.59 | 5,600 | — | — |
| 2025-11-17 | $28.20 | $37.00 | 5,800 | — | — |
| 2025-11-14 | $28.78 | $37.76 | 9,500 | — | — |
| 2025-11-13 | $29.21 | $38.32 | 8,400 | — | — |
| 2025-11-12 | $28.67 | $37.61 | 9,400 | — | — |
| 2025-11-11 | $28.95 | $37.98 | 5,500 | — | — |
| 2025-11-10 | $28.50 | $37.39 | 9,400 | — | — |
| 2025-11-07 | $28.32 | $37.15 | 8,600 | — | — |
| 2025-11-06 | $28.12 | $36.89 | 2,800 | — | — |
| 2025-11-05 | $28.24 | $37.05 | 5,900 | — | — |
| 2025-11-04 | $27.45 | $36.01 | 7,400 | — | — |
| 2025-11-03 | $27.67 | $36.30 | 3,500 | — | — |
| 2025-10-31 | $27.28 | $35.79 | 5,200 | — | — |
| 2025-10-30 | $27.50 | $36.08 | 25,400 | — | — |
| 2025-10-29 | $27.05 | $35.49 | 10,900 | — | — |
| 2025-10-28 | $27.46 | $36.02 | 7,500 | — | — |
| 2025-10-27 | $27.65 | $36.27 | 5,400 | — | — |
| 2025-10-24 | $27.75 | $36.41 | 7,100 | — | — |
| 2025-10-23 | $27.57 | $36.17 | 16,300 | — | — |
| 2025-10-22 | $27.21 | $35.70 | 10,000 | — | — |
| 2025-10-21 | $26.14 | $34.29 | 2,500 | — | — |
| 2025-10-20 | $26.13 | $34.28 | 6,900 | — | — |
| 2025-10-17 | $25.91 | $33.99 | 12,700 | — | — |
| 2025-10-16 | $25.41 | $33.34 | 7,700 | — | — |
| 2025-10-15 | $26.51 | $34.78 | 13,300 | — | — |
| 2025-10-14 | $26.51 | $34.78 | 4,400 | — | — |
| 2025-10-13 | $25.99 | $34.10 | 9,800 | — | — |
| 2025-10-10 | $26.08 | $34.21 | 10,400 | — | — |
| 2025-10-09 | $26.68 | $35.00 | 7,700 | — | — |
| 2025-10-08 | $26.96 | $35.37 | 4,500 | — | — |
| 2025-10-07 | $27.00 | $35.42 | 5,700 | — | — |
| 2025-10-06 | $27.24 | $35.74 | 14,200 | — | — |
| 2025-10-03 | $27.50 | $36.08 | 7,000 | — | — |
| 2025-10-02 | $27.46 | $36.02 | 6,500 | — | — |
| 2025-10-01 | $27.82 | $36.50 | 10,200 | — | — |
| 2025-09-30 | $28.17 | $36.96 | 16,300 | — | — |
| 2025-09-29 | $28.45 | $37.32 | 8,300 | — | — |
| 2025-09-26 | $29.28 | $38.41 | 6,100 | — | — |
| 2025-09-25 | $29.18 | $38.28 | 8,900 | — | — |
| 2025-09-24 | $28.78 | $37.76 | 10,000 | — | — |
| 2025-09-23 | $28.87 | $37.87 | 30,400 | — | — |
| 2025-09-22 | $28.15 | $36.93 | 20,800 | — | — |
| 2025-09-19 | $28.10 | $36.86 | 39,800 | — | — |
| 2025-09-18 | $28.15 | $36.93 | 28,800 | — | — |
| 2025-09-17 | $27.87 | $36.56 | 24,000 | — | — |
| 2025-09-16 | $28.14 | $36.92 | 21,500 | — | — |
| 2025-09-15 | $28.75 | $37.72 | 9,500 | — | — |
| 2025-09-12 | $29.07 | $38.14 | 5,200 | — | — |
| 2025-09-11 | $29.15 | $38.24 | 12,900 | — | — |
| 2025-09-10 | $28.92 | $37.94 | 8,000 | — | — |
| 2025-09-09 | $29.00 | $38.05 | 6,400 | — | — |
| 2025-09-08 | $29.14 | $38.23 | 22,900 | — | — |
| 2025-09-05 | $29.52 | $38.73 | 9,900 | — | — |
| 2025-09-04 | $29.15 | $38.24 | 6,300 | — | — |
| 2025-09-03 | $28.73 | $37.69 | 16,000 | — | — |
| 2025-09-02 | $28.26 | $37.07 | 4,800 | — | — |
| 2025-08-29 | $28.49 | $37.38 | 11,700 | — | — |
| 2025-08-28 | $28.59 | $37.51 | 7,300 | — | — |
| 2025-08-27 | $28.50 | $37.39 | 11,700 | — | — |
| 2025-08-26 | $28.47 | $37.35 | 3,800 | — | — |
| 2025-08-25 | $28.38 | $37.23 | 2,500 | — | — |
| 2025-08-22 | $28.49 | $37.38 | 20,700 | — | — |
| 2025-08-21 | $27.57 | $36.17 | 1,900 | — | — |
| 2025-08-20 | $27.86 | $36.55 | 4,100 | — | — |
| 2025-08-19 | $27.66 | $36.29 | 4,100 | — | — |
| 2025-08-18 | $27.61 | $36.22 | 5,600 | — | — |
| 2025-08-15 | $27.65 | $36.27 | 7,900 | — | — |
| 2025-08-14 | $27.96 | $36.68 | 5,800 | — | — |
| 2025-08-13 | $28.20 | $37.00 | 11,400 | — | — |
| 2025-08-12 | $28.15 | $36.93 | 11,400 | — | — |
| 2025-08-11 | $27.60 | $36.21 | 5,300 | — | — |
| 2025-08-08 | $27.45 | $36.01 | 17,300 | — | — |
| 2025-08-07 | $26.61 | $34.91 | 5,500 | — | — |
| 2025-08-06 | $26.37 | $34.59 | 7,400 | — | — |
| 2025-08-05 | $26.20 | $34.37 | 9,500 | — | — |
| 2025-08-04 | $26.55 | $34.83 | 8,100 | — | — |
| 2025-08-01 | $26.39 | $34.62 | 17,500 | — | — |
| 2025-07-31 | $26.65 | $34.96 | 14,100 | — | — |
| 2025-07-30 | $26.66 | $34.98 | 13,600 | — | — |
| 2025-07-29 | $27.06 | $35.50 | 9,000 | — | — |
| 2025-07-28 | $27.57 | $36.17 | 23,800 | — | — |
| 2025-07-25 | $27.78 | $36.05 | 11,300 | — | — |
| 2025-07-24 | $27.50 | $35.69 | 3,600 | — | — |
| 2025-07-23 | $28.14 | $36.52 | 6,300 | — | — |
| 2025-07-22 | $27.90 | $36.21 | 10,100 | — | — |
| 2025-07-21 | $27.90 | $36.21 | 22,800 | — | — |
| 2025-07-18 | $27.57 | $35.78 | 14,300 | — | — |
| 2025-07-17 | $27.61 | $35.83 | 23,100 | — | — |
| 2025-07-16 | $27.98 | $36.31 | 120,200 | — | — |
| 2025-07-15 | $27.56 | $35.77 | 16,000 | — | — |
| 2025-07-14 | $28.63 | $37.15 | 7,800 | — | — |
| 2025-07-11 | $28.51 | $37.00 | 15,300 | — | — |
| 2025-07-10 | $28.80 | $37.37 | 29,700 | — | — |
| 2025-07-09 | $27.99 | $36.32 | 82,700 | — | — |
| 2025-07-08 | $27.48 | $35.66 | 7,900 | — | — |
| 2025-07-07 | $27.79 | $36.06 | 14,000 | — | — |
| 2025-07-03 | $27.88 | $36.18 | 4,300 | — | — |
| 2025-07-02 | $27.28 | $35.40 | 6,900 | — | — |
| 2025-07-01 | $27.37 | $35.52 | 5,000 | — | — |
| 2025-06-30 | $27.24 | $35.35 | 12,700 | — | — |
| 2025-06-27 | $27.22 | $35.32 | 41,500 | — | — |
| 2025-06-26 | $27.21 | $35.31 | 6,100 | — | — |
| 2025-06-25 | $27.00 | $35.04 | 5,500 | — | — |
| 2025-06-24 | $27.34 | $35.48 | 17,800 | — | — |
| 2025-06-23 | $27.25 | $35.36 | 35,000 | — | — |
| 2025-06-20 | $26.65 | $34.58 | 50,100 | — | — |
| 2025-06-18 | $25.40 | $32.96 | 7,700 | — | — |
| 2025-06-17 | $25.27 | $32.79 | 7,300 | — | — |
| 2025-06-16 | $25.70 | $33.35 | 8,400 | — | — |
| 2025-06-13 | $25.77 | $33.44 | 15,400 | — | — |
| 2025-06-12 | $26.39 | $34.25 | 5,500 | — | — |
| 2025-06-11 | $26.34 | $34.18 | 5,400 | — | — |
| 2025-06-10 | $26.31 | $34.14 | 6,700 | — | — |
| 2025-06-09 | $26.21 | $34.01 | 7,200 | — | — |
| 2025-06-06 | $26.75 | $34.71 | 10,700 | — | — |
| 2025-06-05 | $25.13 | $32.61 | 6,200 | — | — |
| 2025-06-04 | $25.17 | $32.66 | 5,900 | — | — |
| 2025-06-03 | $25.25 | $32.77 | 6,200 | — | — |
| 2025-06-02 | $25.10 | $32.57 | 9,000 | — | — |
| 2025-05-30 | $25.49 | $33.08 | 9,900 | — | — |
| 2025-05-29 | $25.68 | $33.33 | 6,500 | — | — |
| 2025-05-28 | $25.66 | $33.30 | 9,900 | — | — |
| 2025-05-27 | $26.05 | $33.81 | 6,800 | — | — |
| 2025-05-23 | $24.72 | $32.08 | 8,300 | — | — |
| 2025-05-22 | $24.84 | $32.24 | 5,800 | — | — |
| 2025-05-21 | $25.50 | $33.09 | 5,400 | — | — |
| 2025-05-20 | $26.39 | $34.25 | 1,700 | — | — |
| 2025-05-19 | $26.29 | $34.12 | 3,900 | — | — |
| 2025-05-16 | $26.03 | $33.78 | 8,000 | — | — |
| 2025-05-15 | $26.32 | $34.16 | 3,500 | — | — |
| 2025-05-14 | $25.51 | $33.11 | 4,800 | — | — |
| 2025-05-13 | $26.41 | $34.27 | 3,500 | — | — |
| 2025-05-12 | $26.22 | $34.03 | 8,100 | — | — |
| 2025-05-09 | $25.44 | $33.01 | 3,300 | — | — |
| 2025-05-08 | $25.15 | $32.64 | 8,200 | — | — |
| 2025-05-07 | $25.22 | $32.73 | 4,100 | — | — |
| 2025-05-06 | $24.93 | $32.35 | 3,800 | — | — |
| 2025-05-05 | $24.82 | $32.21 | 27,800 | — | — |
| 2025-05-02 | $26.20 | $34.00 | 5,100 | — | — |
| 2025-05-01 | $25.45 | $33.03 | 5,500 | — | — |
| 2025-04-30 | $26.20 | $34.00 | 7,400 | — | — |
| 2025-04-29 | $25.69 | $33.34 | 11,900 | — | — |
| 2025-04-28 | $25.15 | $32.64 | 8,700 | — | — |
| 2025-04-25 | $24.90 | $32.31 | 4,800 | — | — |
| 2025-04-24 | $24.90 | $32.31 | 5,500 | — | — |
| 2025-04-23 | $24.53 | $31.83 | 8,900 | — | — |
| 2025-04-22 | $24.89 | $32.30 | 6,700 | — | — |
| 2025-04-21 | $23.59 | $30.61 | 5,400 | — | — |
| 2025-04-17 | $24.07 | $31.24 | 8,700 | — | — |
| 2025-04-16 | $23.19 | $30.09 | 8,000 | — | — |
| 2025-04-15 | $24.10 | $31.28 | 7,800 | — | — |
| 2025-04-14 | $23.52 | $30.52 | 10,200 | — | — |
| 2025-04-11 | $24.00 | $31.15 | 4,300 | — | — |
| 2025-04-10 | $23.71 | $30.77 | 9,900 | — | — |
| 2025-04-09 | $25.43 | $33.00 | 15,800 | — | — |
| 2025-04-08 | $23.93 | $31.05 | 7,300 | — | — |
| 2025-04-07 | $24.78 | $32.16 | 10,700 | — | — |
| 2025-04-04 | $24.09 | $31.26 | 11,700 | — | — |
| 2025-04-03 | $23.98 | $31.12 | 30,600 | — | — |
| 2025-04-02 | $25.70 | $33.35 | 15,900 | — | — |
| 2025-04-01 | $24.94 | $32.37 | 5,900 | — | — |
| 2025-03-31 | $24.96 | $32.39 | 21,200 | — | — |
| 2025-03-28 | $25.12 | $32.60 | 10,100 | — | — |
| 2025-03-27 | $25.25 | $32.77 | 5,300 | — | — |
| 2025-03-26 | $25.32 | $32.86 | 3,600 | — | — |
| 2025-03-25 | $24.59 | $31.91 | 3,500 | — | — |
| 2025-03-24 | $24.70 | $32.05 | 4,700 | — | — |
| 2025-03-21 | $24.14 | $31.33 | 20,800 | — | — |
| 2025-03-20 | $24.33 | $31.57 | 2,900 | — | — |
| 2025-03-19 | $24.59 | $31.91 | 2,600 | — | — |
| 2025-03-18 | $24.54 | $31.85 | 8,800 | — | — |
| 2025-03-17 | $24.32 | $31.56 | 6,800 | — | — |
| 2025-03-14 | $24.14 | $31.33 | 13,800 | — | — |
| 2025-03-13 | $23.75 | $30.82 | 9,500 | — | — |
| 2025-03-12 | $24.68 | $32.03 | 7,600 | — | — |
| 2025-03-11 | $24.68 | $32.03 | 6,100 | — | — |
| 2025-03-10 | $25.00 | $32.44 | 7,200 | — | — |
| 2025-03-07 | $25.35 | $32.90 | 7,600 | — | — |
| 2025-03-06 | $25.40 | $32.96 | 5,500 | — | — |
| 2025-03-05 | $25.33 | $32.87 | 10,700 | — | — |
| 2025-03-04 | $25.74 | $33.40 | 10,100 | — | — |
| 2025-03-03 | $26.51 | $34.40 | 8,100 | — | — |
| 2025-02-28 | $27.07 | $35.13 | 8,800 | — | — |
| 2025-02-27 | $26.86 | $34.86 | 4,800 | — | — |
| 2025-02-26 | $27.12 | $35.19 | 8,200 | — | — |
| 2025-02-25 | $26.64 | $34.57 | 15,300 | — | — |
| 2025-02-24 | $27.26 | $35.38 | 6,600 | — | — |
| 2025-02-21 | $27.05 | $35.10 | 14,700 | — | — |
| 2025-02-20 | $27.49 | $35.67 | 7,400 | — | — |
| 2025-02-19 | $27.67 | $35.91 | 6,700 | — | — |
| 2025-02-18 | $28.10 | $36.47 | 12,700 | — | — |
| 2025-02-14 | $28.31 | $36.74 | 20,000 | — | — |
| 2025-02-13 | $27.83 | $36.12 | 5,700 | — | — |
| 2025-02-12 | $27.50 | $35.69 | 11,200 | — | — |
| 2025-02-11 | $27.95 | $36.27 | 18,400 | — | — |
| 2025-02-10 | $27.90 | $36.21 | 23,300 | — | — |
| 2025-02-07 | $25.90 | $33.61 | 125,200 | — | — |
| 2025-02-06 | $25.50 | $33.09 | 53,100 | — | — |
| 2025-02-05 | $25.54 | $33.14 | 59,800 | — | — |
| 2025-02-04 | $25.50 | $33.09 | 18,800 | — | — |
| 2025-02-03 | $25.49 | $33.08 | 14,800 | — | — |
| 2025-01-31 | $25.87 | $33.18 | 15,900 | — | — |
| 2025-01-30 | $25.98 | $33.32 | 5,500 | — | — |
| 2025-01-29 | $26.00 | $33.35 | 18,500 | — | — |
| 2025-01-28 | $26.00 | $33.35 | 10,200 | — | — |
| 2025-01-27 | $26.35 | $33.80 | 19,900 | — | — |
| 2025-01-24 | $26.05 | $33.41 | 5,400 | — | — |
| 2025-01-23 | $26.35 | $33.80 | 14,400 | — | — |
| 2025-01-22 | $26.82 | $34.40 | 16,100 | — | — |
| 2025-01-21 | $26.78 | $34.35 | 20,800 | — | — |
| 2025-01-17 | $25.75 | $33.03 | 65,600 | — | — |
| 2025-01-16 | $26.14 | $33.53 | 7,300 | — | — |
| 2025-01-15 | $26.48 | $33.97 | 26,400 | — | — |
| 2025-01-14 | $27.53 | $35.31 | 8,200 | — | — |
| 2025-01-13 | $27.00 | $34.63 | 5,400 | — | — |
| 2025-01-10 | $26.38 | $33.84 | 15,500 | — | — |
| 2025-01-08 | $27.10 | $34.76 | 5,300 | — | — |
| 2025-01-07 | $27.00 | $34.63 | 12,500 | — | — |
| 2025-01-06 | $26.98 | $34.61 | 7,600 | — | — |
| 2025-01-03 | $27.50 | $35.27 | 9,700 | — | — |
| 2025-01-02 | $27.52 | $35.30 | 5,400 | — | — |