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
- 2010-05-05 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 | $32.65 | $62.80 | 132,900 | — | — |
| 2025-12-30 | $33.10 | $63.67 | 93,500 | — | — |
| 2025-12-29 | $33.34 | $64.13 | 123,300 | — | — |
| 2025-12-26 | $33.38 | $64.20 | 114,000 | — | — |
| 2025-12-24 | $33.56 | $64.55 | 37,700 | — | — |
| 2025-12-23 | $33.54 | $64.51 | 89,800 | — | — |
| 2025-12-22 | $33.78 | $64.97 | 122,000 | — | — |
| 2025-12-19 | $33.69 | $64.80 | 246,200 | — | — |
| 2025-12-18 | $33.81 | $65.03 | 116,600 | — | — |
| 2025-12-17 | $33.23 | $63.92 | 130,500 | — | — |
| 2025-12-16 | $33.44 | $64.32 | 147,900 | — | — |
| 2025-12-15 | $33.78 | $64.41 | 168,400 | — | — |
| 2025-12-12 | $33.90 | $64.63 | 199,700 | — | — |
| 2025-12-11 | $34.05 | $64.92 | 173,100 | — | — |
| 2025-12-10 | $33.44 | $63.76 | 321,900 | — | — |
| 2025-12-09 | $31.88 | $60.78 | 98,000 | — | — |
| 2025-12-08 | $32.11 | $61.22 | 195,000 | — | — |
| 2025-12-05 | $31.81 | $60.65 | 106,700 | — | — |
| 2025-12-04 | $32.17 | $61.34 | 78,700 | — | — |
| 2025-12-03 | $32.02 | $61.05 | 105,400 | — | — |
| 2025-12-02 | $31.82 | $60.67 | 116,300 | — | — |
| 2025-12-01 | $31.97 | $60.96 | 110,400 | — | — |
| 2025-11-28 | $32.31 | $61.60 | 50,500 | — | — |
| 2025-11-26 | $32.44 | $61.85 | 124,100 | — | — |
| 2025-11-25 | $32.50 | $61.97 | 144,900 | — | — |
| 2025-11-24 | $31.77 | $60.57 | 207,400 | — | — |
| 2025-11-21 | $31.07 | $59.24 | 210,400 | — | — |
| 2025-11-20 | $30.10 | $57.39 | 225,800 | — | — |
| 2025-11-19 | $29.77 | $56.76 | 146,600 | — | — |
| 2025-11-18 | $29.61 | $56.46 | 146,700 | — | — |
| 2025-11-17 | $29.98 | $57.16 | 117,300 | — | — |
| 2025-11-14 | $30.89 | $58.90 | 143,000 | — | — |
| 2025-11-13 | $31.15 | $59.39 | 107,400 | — | — |
| 2025-11-12 | $31.35 | $59.77 | 120,900 | — | — |
| 2025-11-11 | $31.19 | $59.47 | 109,400 | — | — |
| 2025-11-10 | $31.19 | $59.47 | 176,000 | — | — |
| 2025-11-07 | $30.76 | $58.65 | 165,300 | — | — |
| 2025-11-06 | $31.16 | $59.41 | 195,000 | — | — |
| 2025-11-05 | $31.39 | $59.85 | 263,400 | — | — |
| 2025-11-04 | $29.65 | $56.53 | 197,900 | — | — |
| 2025-11-03 | $29.69 | $56.61 | 188,400 | — | — |
| 2025-10-31 | $30.23 | $57.64 | 137,700 | — | — |
| 2025-10-30 | $30.73 | $58.59 | 139,400 | — | — |
| 2025-10-29 | $31.50 | $60.06 | 112,700 | — | — |
| 2025-10-28 | $31.62 | $60.29 | 140,400 | — | — |
| 2025-10-27 | $31.44 | $59.94 | 86,000 | — | — |
| 2025-10-24 | $32.15 | $61.30 | 76,900 | — | — |
| 2025-10-23 | $31.69 | $60.42 | 111,600 | — | — |
| 2025-10-22 | $31.08 | $59.26 | 104,400 | — | — |
| 2025-10-21 | $31.18 | $59.45 | 79,500 | — | — |
| 2025-10-20 | $30.78 | $58.69 | 58,200 | — | — |
| 2025-10-17 | $30.30 | $57.77 | 106,100 | — | — |
| 2025-10-16 | $30.47 | $58.10 | 107,100 | — | — |
| 2025-10-15 | $30.85 | $58.82 | 77,000 | — | — |
| 2025-10-14 | $30.60 | $58.34 | 91,100 | — | — |
| 2025-10-13 | $30.21 | $57.60 | 136,600 | — | — |
| 2025-10-10 | $29.75 | $56.72 | 91,100 | — | — |
| 2025-10-09 | $30.29 | $57.75 | 86,100 | — | — |
| 2025-10-08 | $30.67 | $58.48 | 74,900 | — | — |
| 2025-10-07 | $30.30 | $57.77 | 87,500 | — | — |
| 2025-10-06 | $30.54 | $58.23 | 115,900 | — | — |
| 2025-10-03 | $31.36 | $59.79 | 91,900 | — | — |
| 2025-10-02 | $31.09 | $59.28 | 123,400 | — | — |
| 2025-10-01 | $31.24 | $59.56 | 110,100 | — | — |
| 2025-09-30 | $31.26 | $59.60 | 96,700 | — | — |
| 2025-09-29 | $31.15 | $59.39 | 82,200 | — | — |
| 2025-09-26 | $31.50 | $60.06 | 120,000 | — | — |
| 2025-09-25 | $31.28 | $59.64 | 104,300 | — | — |
| 2025-09-24 | $31.61 | $60.27 | 128,600 | — | — |
| 2025-09-23 | $32.07 | $61.15 | 87,800 | — | — |
| 2025-09-22 | $32.31 | $61.60 | 89,900 | — | — |
| 2025-09-19 | $32.33 | $61.64 | 205,900 | — | — |
| 2025-09-18 | $33.11 | $63.13 | 133,100 | — | — |
| 2025-09-17 | $32.23 | $61.45 | 132,500 | — | — |
| 2025-09-16 | $32.46 | $61.89 | 119,900 | — | — |
| 2025-09-15 | $32.50 | $61.40 | 126,100 | — | — |
| 2025-09-12 | $32.64 | $61.67 | 81,300 | — | — |
| 2025-09-11 | $33.19 | $62.71 | 133,800 | — | — |
| 2025-09-10 | $32.59 | $61.57 | 142,400 | — | — |
| 2025-09-09 | $32.66 | $61.71 | 93,100 | — | — |
| 2025-09-08 | $33.29 | $62.90 | 97,100 | — | — |
| 2025-09-05 | $33.45 | $63.20 | 88,800 | — | — |
| 2025-09-04 | $33.51 | $63.31 | 194,800 | — | — |
| 2025-09-03 | $32.74 | $61.86 | 238,200 | — | — |
| 2025-09-02 | $33.41 | $63.12 | 101,900 | — | — |
| 2025-08-29 | $33.67 | $63.61 | 111,400 | — | — |
| 2025-08-28 | $34.00 | $64.24 | 91,700 | — | — |
| 2025-08-27 | $33.92 | $64.09 | 107,100 | — | — |
| 2025-08-26 | $33.66 | $63.59 | 104,300 | — | — |
| 2025-08-25 | $33.58 | $63.44 | 139,600 | — | — |
| 2025-08-22 | $33.85 | $63.95 | 297,500 | — | — |
| 2025-08-21 | $32.61 | $61.61 | 161,900 | — | — |
| 2025-08-20 | $32.34 | $61.10 | 128,900 | — | — |
| 2025-08-19 | $32.44 | $61.29 | 187,300 | — | — |
| 2025-08-18 | $32.53 | $61.46 | 115,700 | — | — |
| 2025-08-15 | $31.90 | $60.27 | 176,200 | — | — |
| 2025-08-14 | $31.98 | $60.42 | 140,800 | — | — |
| 2025-08-13 | $32.26 | $60.95 | 207,800 | — | — |
| 2025-08-12 | $31.57 | $59.65 | 454,100 | — | — |
| 2025-08-11 | $30.86 | $58.30 | 124,600 | — | — |
| 2025-08-08 | $30.88 | $58.34 | 126,100 | — | — |
| 2025-08-07 | $30.77 | $58.13 | 136,400 | — | — |
| 2025-08-06 | $30.57 | $57.76 | 239,300 | — | — |
| 2025-08-05 | $28.72 | $54.26 | 435,000 | — | — |
| 2025-08-04 | $28.32 | $53.51 | 184,600 | — | — |
| 2025-08-01 | $27.91 | $52.73 | 155,400 | — | — |
| 2025-07-31 | $28.60 | $54.03 | 212,900 | — | — |
| 2025-07-30 | $28.35 | $53.56 | 253,300 | — | — |
| 2025-07-29 | $28.75 | $54.32 | 164,800 | — | — |
| 2025-07-28 | $28.90 | $54.60 | 116,000 | — | — |
| 2025-07-25 | $29.25 | $55.26 | 120,000 | — | — |
| 2025-07-24 | $29.42 | $55.58 | 204,400 | — | — |
| 2025-07-23 | $29.70 | $56.11 | 127,500 | — | — |
| 2025-07-22 | $29.41 | $55.57 | 196,100 | — | — |
| 2025-07-21 | $28.65 | $54.13 | 169,900 | — | — |
| 2025-07-18 | $28.76 | $54.34 | 164,700 | — | — |
| 2025-07-17 | $29.07 | $54.92 | 144,800 | — | — |
| 2025-07-16 | $28.96 | $54.71 | 146,800 | — | — |
| 2025-07-15 | $29.25 | $55.26 | 227,800 | — | — |
| 2025-07-14 | $30.15 | $56.96 | 153,100 | — | — |
| 2025-07-11 | $30.37 | $57.38 | 222,600 | — | — |
| 2025-07-10 | $30.77 | $58.13 | 223,400 | — | — |
| 2025-07-09 | $30.95 | $58.47 | 131,000 | — | — |
| 2025-07-08 | $30.75 | $58.10 | 175,600 | — | — |
| 2025-07-07 | $31.01 | $58.59 | 302,200 | — | — |
| 2025-07-03 | $31.35 | $59.23 | 172,800 | — | — |
| 2025-07-02 | $30.85 | $58.29 | 286,300 | — | — |
| 2025-07-01 | $30.01 | $56.70 | 323,500 | — | — |
| 2025-06-30 | $29.47 | $55.68 | 287,500 | — | — |
| 2025-06-27 | $29.00 | $54.79 | 584,500 | — | — |
| 2025-06-26 | $29.29 | $55.34 | 173,500 | — | — |
| 2025-06-25 | $28.81 | $54.43 | 121,100 | — | — |
| 2025-06-24 | $29.20 | $55.17 | 130,400 | — | — |
| 2025-06-23 | $28.86 | $54.53 | 187,100 | — | — |
| 2025-06-20 | $28.15 | $53.18 | 302,300 | — | — |
| 2025-06-18 | $28.50 | $53.85 | 329,800 | — | — |
| 2025-06-17 | $28.79 | $54.39 | 106,600 | — | — |
| 2025-06-16 | $29.15 | $54.52 | 200,600 | — | — |
| 2025-06-13 | $28.68 | $53.64 | 186,500 | — | — |
| 2025-06-12 | $29.16 | $54.54 | 184,200 | — | — |
| 2025-06-11 | $28.73 | $53.73 | 150,500 | — | — |
| 2025-06-10 | $28.86 | $53.97 | 178,000 | — | — |
| 2025-06-09 | $28.47 | $53.24 | 180,700 | — | — |
| 2025-06-06 | $27.81 | $52.01 | 91,900 | — | — |
| 2025-06-05 | $27.51 | $51.45 | 111,800 | — | — |
| 2025-06-04 | $27.58 | $51.58 | 104,500 | — | — |
| 2025-06-03 | $27.66 | $51.73 | 119,600 | — | — |
| 2025-06-02 | $27.24 | $50.94 | 135,400 | — | — |
| 2025-05-30 | $27.49 | $51.41 | 170,800 | — | — |
| 2025-05-29 | $27.74 | $51.88 | 110,300 | — | — |
| 2025-05-28 | $27.48 | $51.39 | 142,500 | — | — |
| 2025-05-27 | $27.66 | $51.73 | 127,000 | — | — |
| 2025-05-23 | $26.97 | $50.44 | 135,000 | — | — |
| 2025-05-22 | $27.16 | $50.79 | 152,000 | — | — |
| 2025-05-21 | $27.70 | $51.80 | 172,800 | — | — |
| 2025-05-20 | $28.53 | $53.36 | 157,000 | — | — |
| 2025-05-19 | $28.64 | $53.56 | 145,400 | — | — |
| 2025-05-16 | $28.88 | $54.01 | 217,200 | — | — |
| 2025-05-15 | $29.25 | $54.70 | 457,200 | — | — |
| 2025-05-14 | $28.94 | $54.12 | 398,000 | — | — |
| 2025-05-13 | $29.31 | $54.82 | 308,500 | — | — |
| 2025-05-12 | $28.67 | $53.62 | 342,100 | — | — |
| 2025-05-09 | $27.25 | $50.96 | 498,200 | — | — |
| 2025-05-08 | $26.75 | $50.03 | 295,200 | — | — |
| 2025-05-07 | $25.62 | $47.91 | 635,800 | — | — |
| 2025-05-06 | $25.50 | $47.69 | 351,500 | — | — |
| 2025-05-05 | $24.39 | $45.61 | 164,500 | — | — |
| 2025-05-02 | $24.53 | $45.88 | 184,300 | — | — |
| 2025-05-01 | $23.89 | $44.68 | 147,600 | — | — |
| 2025-04-30 | $23.98 | $44.85 | 173,000 | — | — |
| 2025-04-29 | $24.04 | $44.96 | 127,100 | — | — |
| 2025-04-28 | $24.06 | $45.00 | 200,200 | — | — |
| 2025-04-25 | $23.88 | $44.66 | 130,800 | — | — |
| 2025-04-24 | $24.22 | $45.30 | 176,800 | — | — |
| 2025-04-23 | $23.55 | $44.04 | 224,200 | — | — |
| 2025-04-22 | $23.58 | $44.10 | 202,600 | — | — |
| 2025-04-21 | $23.53 | $44.01 | 186,400 | — | — |
| 2025-04-17 | $23.65 | $44.23 | 292,700 | — | — |
| 2025-04-16 | $23.55 | $44.04 | 304,900 | — | — |
| 2025-04-15 | $23.51 | $43.97 | 325,800 | — | — |
| 2025-04-14 | $23.18 | $43.35 | 276,700 | — | — |
| 2025-04-11 | $22.51 | $42.10 | 225,700 | — | — |
| 2025-04-10 | $22.19 | $41.50 | 169,200 | — | — |
| 2025-04-09 | $22.59 | $42.25 | 266,400 | — | — |
| 2025-04-08 | $21.78 | $40.73 | 334,100 | — | — |
| 2025-04-07 | $22.38 | $41.86 | 655,400 | — | — |
| 2025-04-04 | $22.41 | $41.91 | 446,700 | — | — |
| 2025-04-03 | $23.10 | $43.20 | 437,900 | — | — |
| 2025-04-02 | $23.62 | $44.17 | 116,800 | — | — |
| 2025-04-01 | $23.26 | $43.50 | 141,900 | — | — |
| 2025-03-31 | $23.23 | $43.44 | 184,400 | — | — |
| 2025-03-28 | $23.22 | $43.43 | 126,700 | — | — |
| 2025-03-27 | $23.89 | $44.68 | 125,200 | — | — |
| 2025-03-26 | $23.73 | $44.38 | 112,800 | — | — |
| 2025-03-25 | $23.91 | $44.72 | 146,500 | — | — |
| 2025-03-24 | $24.24 | $45.33 | 115,700 | — | — |
| 2025-03-21 | $23.70 | $44.32 | 252,000 | — | — |
| 2025-03-20 | $24.03 | $44.94 | 80,800 | — | — |
| 2025-03-19 | $24.25 | $45.35 | 81,100 | — | — |
| 2025-03-18 | $24.12 | $45.11 | 106,200 | — | — |
| 2025-03-17 | $24.55 | $45.36 | 123,200 | — | — |
| 2025-03-14 | $24.40 | $45.08 | 122,500 | — | — |
| 2025-03-13 | $24.13 | $44.59 | 156,700 | — | — |
| 2025-03-12 | $24.35 | $44.99 | 274,000 | — | — |
| 2025-03-11 | $24.68 | $45.60 | 214,500 | — | — |
| 2025-03-10 | $25.25 | $46.66 | 208,200 | — | — |
| 2025-03-07 | $25.74 | $47.56 | 170,500 | — | — |
| 2025-03-06 | $25.76 | $47.60 | 166,600 | — | — |
| 2025-03-05 | $25.48 | $47.08 | 164,900 | — | — |
| 2025-03-04 | $25.87 | $47.80 | 205,500 | — | — |
| 2025-03-03 | $26.08 | $48.19 | 165,100 | — | — |
| 2025-02-28 | $27.04 | $49.96 | 220,900 | — | — |
| 2025-02-27 | $27.31 | $50.46 | 166,100 | — | — |
| 2025-02-26 | $27.55 | $50.91 | 266,900 | — | — |
| 2025-02-25 | $26.91 | $49.72 | 282,000 | — | — |
| 2025-02-24 | $25.40 | $46.93 | 215,700 | — | — |
| 2025-02-21 | $25.81 | $47.69 | 120,500 | — | — |
| 2025-02-20 | $26.16 | $48.34 | 97,000 | — | — |
| 2025-02-19 | $26.34 | $48.67 | 103,100 | — | — |
| 2025-02-18 | $26.08 | $48.19 | 90,300 | — | — |
| 2025-02-14 | $25.66 | $47.41 | 65,400 | — | — |
| 2025-02-13 | $25.77 | $47.62 | 92,700 | — | — |
| 2025-02-12 | $25.55 | $47.21 | 133,900 | — | — |
| 2025-02-11 | $25.80 | $47.67 | 125,500 | — | — |
| 2025-02-10 | $25.82 | $47.71 | 118,900 | — | — |
| 2025-02-07 | $25.65 | $47.39 | 446,800 | — | — |
| 2025-02-06 | $25.58 | $47.26 | 121,200 | — | — |
| 2025-02-05 | $25.20 | $46.56 | 83,600 | — | — |
| 2025-02-04 | $25.01 | $46.21 | 68,500 | — | — |
| 2025-02-03 | $24.90 | $46.01 | 115,200 | — | — |
| 2025-01-31 | $25.85 | $47.76 | 147,400 | — | — |
| 2025-01-30 | $25.88 | $47.82 | 89,200 | — | — |
| 2025-01-29 | $26.05 | $48.13 | 106,100 | — | — |
| 2025-01-28 | $25.87 | $47.80 | 151,900 | — | — |
| 2025-01-27 | $26.16 | $48.34 | 93,300 | — | — |
| 2025-01-24 | $25.78 | $47.63 | 126,200 | — | — |
| 2025-01-23 | $25.98 | $48.00 | 107,900 | — | — |
| 2025-01-22 | $25.49 | $47.10 | 111,500 | — | — |
| 2025-01-21 | $25.39 | $46.91 | 218,800 | — | — |
| 2025-01-17 | $24.73 | $45.69 | 140,600 | — | — |
| 2025-01-16 | $24.46 | $45.20 | 198,700 | — | — |
| 2025-01-15 | $24.27 | $44.84 | 148,000 | — | — |
| 2025-01-14 | $23.69 | $43.77 | 265,000 | — | — |
| 2025-01-13 | $23.67 | $43.74 | 414,800 | — | — |
| 2025-01-10 | $23.34 | $43.13 | 256,900 | — | — |
| 2025-01-08 | $24.04 | $44.42 | 178,200 | — | — |
| 2025-01-07 | $23.61 | $43.62 | 138,700 | — | — |
| 2025-01-06 | $23.93 | $44.22 | 222,800 | — | — |
| 2025-01-03 | $24.25 | $44.81 | 152,100 | — | — |
| 2025-01-02 | $23.69 | $43.77 | 170,100 | — | — |