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
- 2003-06-10 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 | $34.97 | $87.71 | 0 | — | — |
| 2025-12-30 | $34.97 | $87.71 | 400 | — | — |
| 2025-12-29 | $34.96 | $87.69 | 800 | — | — |
| 2025-12-26 | $35.00 | $87.79 | 0 | — | — |
| 2025-12-24 | $35.00 | $87.79 | 0 | — | — |
| 2025-12-23 | $35.00 | $87.79 | 900 | — | — |
| 2025-12-22 | $34.70 | $87.04 | 0 | — | — |
| 2025-12-19 | $34.70 | $87.04 | 0 | — | — |
| 2025-12-18 | $34.70 | $87.04 | 300 | — | — |
| 2025-12-17 | $34.75 | $87.16 | 0 | — | — |
| 2025-12-16 | $34.75 | $87.16 | 200 | — | — |
| 2025-12-15 | $34.45 | $86.41 | 4,700 | — | — |
| 2025-12-12 | $35.05 | $87.92 | 0 | — | — |
| 2025-12-11 | $35.05 | $86.96 | 3,100 | — | — |
| 2025-12-10 | $35.20 | $87.33 | 100 | — | — |
| 2025-12-09 | $35.23 | $87.41 | 500 | — | — |
| 2025-12-08 | $35.30 | $87.58 | 0 | — | — |
| 2025-12-05 | $35.30 | $87.58 | 1,200 | — | — |
| 2025-12-04 | $35.30 | $87.58 | 0 | — | — |
| 2025-12-03 | $35.30 | $87.58 | 1,200 | — | — |
| 2025-12-02 | $35.30 | $87.58 | 600 | — | — |
| 2025-12-01 | $35.34 | $87.68 | 400 | — | — |
| 2025-11-28 | $35.25 | $87.46 | 200 | — | — |
| 2025-11-26 | $35.21 | $87.36 | 900 | — | — |
| 2025-11-25 | $35.25 | $87.46 | 1,100 | — | — |
| 2025-11-24 | $35.23 | $87.41 | 1,600 | — | — |
| 2025-11-21 | $35.20 | $87.33 | 1,100 | — | — |
| 2025-11-20 | $35.25 | $87.46 | 200 | — | — |
| 2025-11-19 | $35.10 | $87.09 | 2,000 | — | — |
| 2025-11-18 | $35.10 | $87.09 | 400 | — | — |
| 2025-11-17 | $35.15 | $87.21 | 0 | — | — |
| 2025-11-14 | $35.15 | $87.21 | 0 | — | — |
| 2025-11-13 | $35.15 | $87.21 | 7,000 | — | — |
| 2025-11-12 | $35.30 | $87.58 | 300 | — | — |
| 2025-11-11 | $35.27 | $87.51 | 600 | — | — |
| 2025-11-10 | $35.10 | $87.09 | 900 | — | — |
| 2025-11-07 | $35.00 | $86.84 | 2,800 | — | — |
| 2025-11-06 | $35.21 | $87.36 | 0 | — | — |
| 2025-11-05 | $35.21 | $87.36 | 200 | — | — |
| 2025-11-04 | $35.22 | $87.38 | 7,300 | — | — |
| 2025-11-03 | $35.23 | $87.41 | 0 | — | — |
| 2025-10-31 | $35.23 | $87.41 | 1,200 | — | — |
| 2025-10-30 | $34.74 | $86.19 | 3,500 | — | — |
| 2025-10-29 | $34.74 | $86.19 | 4,400 | — | — |
| 2025-10-28 | $34.74 | $86.19 | 2,600 | — | — |
| 2025-10-27 | $34.74 | $86.19 | 0 | — | — |
| 2025-10-24 | $34.74 | $86.19 | 3,300 | — | — |
| 2025-10-23 | $34.86 | $86.49 | 0 | — | — |
| 2025-10-22 | $34.86 | $86.49 | 0 | — | — |
| 2025-10-21 | $34.86 | $86.49 | 0 | — | — |
| 2025-10-20 | $34.86 | $86.49 | 3,700 | — | — |
| 2025-10-17 | $35.00 | $86.84 | 500 | — | — |
| 2025-10-16 | $35.00 | $86.84 | 1,700 | — | — |
| 2025-10-15 | $35.39 | $87.81 | 0 | — | — |
| 2025-10-14 | $35.39 | $87.81 | 0 | — | — |
| 2025-10-13 | $35.39 | $87.81 | 0 | — | — |
| 2025-10-10 | $35.39 | $87.81 | 0 | — | — |
| 2025-10-09 | $35.39 | $87.81 | 1,500 | — | — |
| 2025-10-08 | $35.48 | $88.03 | 0 | — | — |
| 2025-10-07 | $35.48 | $88.03 | 0 | — | — |
| 2025-10-06 | $35.48 | $88.03 | 2,900 | — | — |
| 2025-10-03 | $35.50 | $88.08 | 500 | — | — |
| 2025-10-02 | $35.25 | $87.46 | 11,000 | — | — |
| 2025-10-01 | $35.25 | $87.46 | 600 | — | — |
| 2025-09-30 | $35.25 | $87.46 | 3,100 | — | — |
| 2025-09-29 | $35.25 | $87.46 | 9,100 | — | — |
| 2025-09-26 | $35.40 | $87.83 | 3,500 | — | — |
| 2025-09-25 | $35.39 | $87.81 | 17,100 | — | — |
| 2025-09-24 | $35.39 | $87.81 | 16,500 | — | — |
| 2025-09-23 | $35.60 | $88.33 | 2,400 | — | — |
| 2025-09-22 | $35.60 | $88.33 | 0 | — | — |
| 2025-09-19 | $35.60 | $88.33 | 0 | — | — |
| 2025-09-18 | $35.60 | $88.33 | 4,800 | — | — |
| 2025-09-17 | $35.61 | $88.35 | 600 | — | — |
| 2025-09-16 | $35.61 | $88.35 | 0 | — | — |
| 2025-09-15 | $35.61 | $88.35 | 200 | — | — |
| 2025-09-12 | $35.61 | $88.35 | 300 | — | — |
| 2025-09-11 | $35.75 | $87.76 | 0 | — | — |
| 2025-09-10 | $35.75 | $87.76 | 400 | — | — |
| 2025-09-09 | $35.59 | $87.36 | 0 | — | — |
| 2025-09-08 | $35.59 | $87.36 | 0 | — | — |
| 2025-09-05 | $35.59 | $87.36 | 3,300 | — | — |
| 2025-09-04 | $35.59 | $87.36 | 1,900 | — | — |
| 2025-09-03 | $35.60 | $87.39 | 0 | — | — |
| 2025-09-02 | $35.60 | $87.39 | 300 | — | — |
| 2025-08-29 | $35.69 | $87.61 | 0 | — | — |
| 2025-08-28 | $35.69 | $87.61 | 500 | — | — |
| 2025-08-27 | $35.70 | $87.63 | 500 | — | — |
| 2025-08-26 | $35.02 | $85.96 | 4,000 | — | — |
| 2025-08-25 | $35.02 | $85.96 | 1,500 | — | — |
| 2025-08-22 | $35.02 | $85.96 | 4,500 | — | — |
| 2025-08-21 | $34.96 | $85.82 | 1,300 | — | — |
| 2025-08-20 | $34.99 | $85.89 | 400 | — | — |
| 2025-08-19 | $34.99 | $85.89 | 500 | — | — |
| 2025-08-18 | $34.99 | $85.89 | 0 | — | — |
| 2025-08-15 | $34.99 | $85.89 | 0 | — | — |
| 2025-08-14 | $34.99 | $85.89 | 0 | — | — |
| 2025-08-13 | $34.99 | $85.89 | 3,100 | — | — |
| 2025-08-12 | $35.09 | $86.14 | 2,400 | — | — |
| 2025-08-11 | $34.99 | $85.89 | 0 | — | — |
| 2025-08-08 | $34.99 | $85.89 | 1,800 | — | — |
| 2025-08-07 | $34.75 | $85.30 | 1,000 | — | — |
| 2025-08-06 | $34.75 | $85.30 | 0 | — | — |
| 2025-08-05 | $34.75 | $85.30 | 0 | — | — |
| 2025-08-04 | $34.75 | $85.30 | 500 | — | — |
| 2025-08-01 | $34.74 | $85.28 | 0 | — | — |
| 2025-07-31 | $34.74 | $85.28 | 300 | — | — |
| 2025-07-30 | $34.70 | $85.18 | 0 | — | — |
| 2025-07-29 | $34.70 | $85.18 | 0 | — | — |
| 2025-07-28 | $34.70 | $85.18 | 0 | — | — |
| 2025-07-25 | $34.70 | $85.18 | 300 | — | — |
| 2025-07-24 | $34.73 | $85.25 | 0 | — | — |
| 2025-07-23 | $34.73 | $85.25 | 0 | — | — |
| 2025-07-22 | $34.73 | $85.25 | 600 | — | — |
| 2025-07-21 | $34.50 | $84.69 | 0 | — | — |
| 2025-07-18 | $34.50 | $84.69 | 700 | — | — |
| 2025-07-17 | $34.50 | $84.69 | 500 | — | — |
| 2025-07-16 | $34.00 | $83.46 | 2,200 | — | — |
| 2025-07-15 | $34.00 | $83.46 | 0 | — | — |
| 2025-07-14 | $34.00 | $83.46 | 1,200 | — | — |
| 2025-07-11 | $34.00 | $83.46 | 0 | — | — |
| 2025-07-10 | $34.00 | $83.46 | 0 | — | — |
| 2025-07-09 | $34.00 | $83.46 | 2,300 | — | — |
| 2025-07-08 | $34.00 | $83.46 | 0 | — | — |
| 2025-07-07 | $34.00 | $83.46 | 1,700 | — | — |
| 2025-07-03 | $33.69 | $82.70 | 0 | — | — |
| 2025-07-02 | $33.69 | $82.70 | 0 | — | — |
| 2025-07-01 | $33.69 | $82.70 | 0 | — | — |
| 2025-06-30 | $33.69 | $82.70 | 2,200 | — | — |
| 2025-06-27 | $33.75 | $82.85 | 2,300 | — | — |
| 2025-06-26 | $33.74 | $82.82 | 0 | — | — |
| 2025-06-25 | $33.74 | $82.82 | 100 | — | — |
| 2025-06-24 | $33.74 | $82.82 | 1,200 | — | — |
| 2025-06-23 | $33.79 | $82.94 | 0 | — | — |
| 2025-06-20 | $33.79 | $82.94 | 200 | — | — |
| 2025-06-18 | $33.85 | $83.09 | 200 | — | — |
| 2025-06-17 | $33.70 | $82.72 | 0 | — | — |
| 2025-06-16 | $33.70 | $82.72 | 500 | — | — |
| 2025-06-13 | $33.85 | $83.09 | 2,400 | — | — |
| 2025-06-12 | $33.95 | $82.40 | 0 | — | — |
| 2025-06-11 | $33.95 | $82.40 | 0 | — | — |
| 2025-06-10 | $33.95 | $82.40 | 800 | — | — |
| 2025-06-09 | $34.03 | $82.60 | 0 | — | — |
| 2025-06-06 | $34.03 | $82.60 | 0 | — | — |
| 2025-06-05 | $34.03 | $82.60 | 0 | — | — |
| 2025-06-04 | $34.03 | $82.60 | 200 | — | — |
| 2025-06-03 | $32.95 | $79.98 | 4,900 | — | — |
| 2025-06-02 | $33.30 | $80.83 | 300 | — | — |
| 2025-05-30 | $33.60 | $81.56 | 1,500 | — | — |
| 2025-05-29 | $33.60 | $81.56 | 0 | — | — |
| 2025-05-28 | $33.60 | $81.56 | 4,500 | — | — |
| 2025-05-27 | $34.60 | $83.98 | 1,200 | — | — |
| 2025-05-23 | $34.99 | $84.93 | 1,600 | — | — |
| 2025-05-22 | $35.00 | $84.95 | 0 | — | — |
| 2025-05-21 | $35.00 | $84.95 | 0 | — | — |
| 2025-05-20 | $35.00 | $84.95 | 0 | — | — |
| 2025-05-19 | $35.00 | $84.95 | 0 | — | — |
| 2025-05-16 | $35.00 | $84.95 | 0 | — | — |
| 2025-05-15 | $35.00 | $84.95 | 0 | — | — |
| 2025-05-14 | $35.00 | $84.95 | 300 | — | — |
| 2025-05-13 | $35.15 | $85.32 | 0 | — | — |
| 2025-05-12 | $35.15 | $85.32 | 0 | — | — |
| 2025-05-09 | $35.15 | $85.32 | 0 | — | — |
| 2025-05-08 | $35.15 | $85.32 | 100 | — | — |
| 2025-05-07 | $33.91 | $82.31 | 0 | — | — |
| 2025-05-06 | $33.91 | $82.31 | 500 | — | — |
| 2025-05-05 | $33.91 | $82.31 | 2,500 | — | — |
| 2025-05-02 | $34.00 | $82.53 | 16,800 | — | — |
| 2025-05-01 | $34.49 | $83.72 | 9,400 | — | — |
| 2025-04-30 | $35.11 | $85.22 | 100 | — | — |
| 2025-04-29 | $35.11 | $85.22 | 1,900 | — | — |
| 2025-04-28 | $35.12 | $85.24 | 1,000 | — | — |
| 2025-04-25 | $34.48 | $83.69 | 0 | — | — |
| 2025-04-24 | $34.48 | $83.69 | 200 | — | — |
| 2025-04-23 | $34.48 | $83.69 | 9,200 | — | — |
| 2025-04-22 | $34.35 | $83.38 | 1,800 | — | — |
| 2025-04-21 | $34.90 | $84.71 | 0 | — | — |
| 2025-04-17 | $34.90 | $84.71 | 400 | — | — |
| 2025-04-16 | $35.00 | $84.95 | 10,400 | — | — |
| 2025-04-15 | $35.00 | $84.95 | 4,000 | — | — |
| 2025-04-14 | $35.00 | $84.95 | 1,100 | — | — |
| 2025-04-11 | $35.00 | $84.95 | 0 | — | — |
| 2025-04-10 | $35.00 | $84.95 | 0 | — | — |
| 2025-04-09 | $35.00 | $84.95 | 5,200 | — | — |
| 2025-04-08 | $35.00 | $84.95 | 2,000 | — | — |
| 2025-04-07 | $35.00 | $84.95 | 2,000 | — | — |
| 2025-04-04 | $35.58 | $86.36 | 5,900 | — | — |
| 2025-04-03 | $34.90 | $84.71 | 4,600 | — | — |
| 2025-04-02 | $35.25 | $85.56 | 0 | — | — |
| 2025-04-01 | $35.25 | $85.56 | 300 | — | — |
| 2025-03-31 | $35.25 | $85.56 | 2,200 | — | — |
| 2025-03-28 | $35.20 | $85.44 | 1,200 | — | — |
| 2025-03-27 | $35.39 | $85.90 | 1,200 | — | — |
| 2025-03-26 | $35.21 | $85.46 | 1,000 | — | — |
| 2025-03-25 | $35.34 | $85.78 | 3,300 | — | — |
| 2025-03-24 | $35.49 | $86.14 | 300 | — | — |
| 2025-03-21 | $35.50 | $86.17 | 1,600 | — | — |
| 2025-03-20 | $35.59 | $86.39 | 200 | — | — |
| 2025-03-19 | $35.59 | $86.39 | 200 | — | — |
| 2025-03-18 | $35.75 | $86.77 | 0 | — | — |
| 2025-03-17 | $35.75 | $86.77 | 600 | — | — |
| 2025-03-14 | $35.60 | $86.41 | 0 | — | — |
| 2025-03-13 | $35.60 | $85.49 | 300 | — | — |
| 2025-03-12 | $35.60 | $85.49 | 900 | — | — |
| 2025-03-11 | $35.60 | $85.49 | 0 | — | — |
| 2025-03-10 | $35.60 | $85.49 | 700 | — | — |
| 2025-03-07 | $35.97 | $86.38 | 0 | — | — |
| 2025-03-06 | $35.97 | $86.38 | 0 | — | — |
| 2025-03-05 | $35.97 | $86.38 | 200 | — | — |
| 2025-03-04 | $35.97 | $86.38 | 4,100 | — | — |
| 2025-03-03 | $35.50 | $85.25 | 0 | — | — |
| 2025-02-28 | $35.50 | $85.25 | 0 | — | — |
| 2025-02-27 | $35.50 | $85.25 | 8,200 | — | — |
| 2025-02-26 | $35.00 | $84.05 | 2,100 | — | — |
| 2025-02-25 | $34.99 | $84.02 | 2,300 | — | — |
| 2025-02-24 | $35.00 | $84.05 | 1,000 | — | — |
| 2025-02-21 | $34.95 | $83.93 | 1,700 | — | — |
| 2025-02-20 | $34.10 | $81.89 | 500 | — | — |
| 2025-02-19 | $34.10 | $81.89 | 0 | — | — |
| 2025-02-18 | $34.10 | $81.89 | 0 | — | — |
| 2025-02-14 | $34.10 | $81.89 | 0 | — | — |
| 2025-02-13 | $34.10 | $81.89 | 100 | — | — |
| 2025-02-12 | $34.10 | $81.89 | 600 | — | — |
| 2025-02-11 | $33.99 | $81.62 | 2,500 | — | — |
| 2025-02-10 | $33.94 | $81.50 | 1,400 | — | — |
| 2025-02-07 | $33.95 | $81.53 | 0 | — | — |
| 2025-02-06 | $33.95 | $81.53 | 500 | — | — |
| 2025-02-05 | $33.95 | $81.53 | 0 | — | — |
| 2025-02-04 | $33.95 | $81.53 | 0 | — | — |
| 2025-02-03 | $33.95 | $81.53 | 1,600 | — | — |
| 2025-01-31 | $33.95 | $81.53 | 0 | — | — |
| 2025-01-30 | $33.95 | $81.53 | 0 | — | — |
| 2025-01-29 | $33.95 | $81.53 | 3,100 | — | — |
| 2025-01-28 | $33.96 | $81.55 | 500 | — | — |
| 2025-01-27 | $33.96 | $81.55 | 0 | — | — |
| 2025-01-24 | $33.96 | $81.55 | 300 | — | — |
| 2025-01-23 | $34.10 | $81.89 | 900 | — | — |
| 2025-01-22 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-21 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-17 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-16 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-15 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-14 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-13 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-10 | $34.00 | $81.65 | 0 | — | — |
| 2025-01-08 | $34.00 | $81.65 | 7,700 | — | — |
| 2025-01-07 | $34.18 | $82.08 | 0 | — | — |
| 2025-01-06 | $34.18 | $82.08 | 1,000 | — | — |
| 2025-01-03 | $34.00 | $81.65 | 1,700 | — | — |
| 2025-01-02 | $33.92 | $81.45 | 2,100 | — | — |