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
- 2007-03-27 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 | $23.07 | $169.41 | 59,400 | — | — |
| 2025-12-30 | $23.03 | $169.12 | 89,700 | — | — |
| 2025-12-29 | $23.16 | $170.08 | 107,400 | — | — |
| 2025-12-26 | $23.17 | $170.15 | 51,000 | — | — |
| 2025-12-24 | $23.15 | $170.00 | 30,400 | — | — |
| 2025-12-23 | $23.05 | $169.27 | 60,200 | — | — |
| 2025-12-22 | $23.17 | $170.15 | 103,400 | — | — |
| 2025-12-19 | $22.98 | $168.75 | 75,400 | — | — |
| 2025-12-18 | $23.28 | $170.96 | 87,900 | — | — |
| 2025-12-17 | $23.22 | $170.52 | 71,500 | — | — |
| 2025-12-16 | $23.12 | $169.78 | 64,600 | — | — |
| 2025-12-15 | $22.94 | $168.46 | 65,800 | — | — |
| 2025-12-12 | $23.15 | $170.00 | 55,400 | — | — |
| 2025-12-11 | $22.97 | $168.68 | 81,100 | — | — |
| 2025-12-10 | $22.95 | $168.53 | 70,900 | — | — |
| 2025-12-09 | $22.86 | $167.87 | 65,000 | — | — |
| 2025-12-08 | $22.71 | $166.77 | 79,400 | — | — |
| 2025-12-05 | $22.75 | $167.06 | 61,500 | — | — |
| 2025-12-04 | $22.76 | $167.14 | 71,500 | — | — |
| 2025-12-03 | $22.44 | $164.79 | 110,100 | — | — |
| 2025-12-02 | $22.58 | $165.82 | 121,100 | — | — |
| 2025-12-01 | $23.30 | $167.43 | 252,800 | — | — |
| 2025-11-28 | $23.23 | $166.93 | 50,500 | — | — |
| 2025-11-26 | $23.23 | $166.93 | 95,100 | — | — |
| 2025-11-25 | $23.04 | $165.56 | 93,300 | — | — |
| 2025-11-24 | $22.73 | $163.34 | 76,200 | — | — |
| 2025-11-21 | $22.48 | $161.54 | 76,800 | — | — |
| 2025-11-20 | $22.16 | $159.24 | 108,100 | — | — |
| 2025-11-19 | $22.19 | $159.46 | 75,000 | — | — |
| 2025-11-18 | $22.26 | $159.96 | 72,700 | — | — |
| 2025-11-17 | $22.04 | $158.38 | 93,600 | — | — |
| 2025-11-14 | $22.27 | $160.03 | 79,100 | — | — |
| 2025-11-13 | $22.24 | $159.81 | 137,000 | — | — |
| 2025-11-12 | $22.37 | $160.75 | 95,000 | — | — |
| 2025-11-11 | $22.02 | $158.23 | 82,600 | — | — |
| 2025-11-10 | $21.68 | $155.79 | 75,500 | — | — |
| 2025-11-07 | $21.68 | $155.79 | 136,200 | — | — |
| 2025-11-06 | $21.85 | $157.01 | 62,400 | — | — |
| 2025-11-05 | $21.94 | $157.66 | 131,500 | — | — |
| 2025-11-04 | $22.16 | $159.24 | 100,600 | — | — |
| 2025-11-03 | $22.35 | $158.81 | 140,100 | — | — |
| 2025-10-31 | $22.51 | $159.95 | 76,800 | — | — |
| 2025-10-30 | $22.22 | $157.89 | 47,900 | — | — |
| 2025-10-29 | $22.36 | $158.88 | 88,300 | — | — |
| 2025-10-28 | $22.82 | $162.15 | 105,900 | — | — |
| 2025-10-27 | $22.68 | $161.15 | 104,500 | — | — |
| 2025-10-24 | $22.49 | $159.80 | 92,400 | — | — |
| 2025-10-23 | $22.67 | $161.08 | 103,900 | — | — |
| 2025-10-22 | $22.57 | $160.37 | 85,500 | — | — |
| 2025-10-21 | $22.55 | $160.23 | 114,700 | — | — |
| 2025-10-20 | $21.93 | $155.82 | 60,700 | — | — |
| 2025-10-17 | $21.72 | $154.33 | 89,500 | — | — |
| 2025-10-16 | $21.56 | $153.20 | 119,500 | — | — |
| 2025-10-15 | $22.17 | $157.53 | 102,300 | — | — |
| 2025-10-14 | $22.15 | $157.39 | 111,200 | — | — |
| 2025-10-13 | $21.87 | $155.40 | 144,600 | — | — |
| 2025-10-10 | $21.59 | $153.41 | 228,600 | — | — |
| 2025-10-09 | $22.05 | $156.68 | 322,700 | — | — |
| 2025-10-08 | $22.25 | $158.10 | 512,500 | — | — |
| 2025-10-07 | $23.35 | $165.91 | 282,600 | — | — |
| 2025-10-06 | $24.41 | $171.67 | 206,600 | — | — |
| 2025-10-03 | $24.40 | $171.60 | 133,700 | — | — |
| 2025-10-02 | $24.49 | $172.23 | 96,600 | — | — |
| 2025-10-01 | $24.10 | $169.49 | 185,200 | — | — |
| 2025-09-30 | $24.39 | $171.53 | 123,900 | — | — |
| 2025-09-29 | $24.19 | $170.12 | 87,500 | — | — |
| 2025-09-26 | $24.38 | $171.46 | 87,200 | — | — |
| 2025-09-25 | $24.32 | $171.04 | 107,300 | — | — |
| 2025-09-24 | $24.19 | $170.12 | 149,900 | — | — |
| 2025-09-23 | $24.78 | $174.27 | 66,100 | — | — |
| 2025-09-22 | $24.77 | $174.20 | 77,100 | — | — |
| 2025-09-19 | $24.85 | $174.76 | 117,300 | — | — |
| 2025-09-18 | $24.89 | $175.05 | 73,100 | — | — |
| 2025-09-17 | $24.53 | $172.51 | 66,100 | — | — |
| 2025-09-16 | $24.24 | $170.47 | 97,200 | — | — |
| 2025-09-15 | $24.19 | $170.12 | 147,900 | — | — |
| 2025-09-12 | $24.51 | $172.37 | 76,900 | — | — |
| 2025-09-11 | $24.59 | $172.94 | 75,500 | — | — |
| 2025-09-10 | $24.49 | $172.23 | 100,800 | — | — |
| 2025-09-09 | $24.54 | $172.58 | 97,800 | — | — |
| 2025-09-08 | $24.79 | $174.34 | 145,400 | — | — |
| 2025-09-05 | $24.79 | $174.34 | 125,800 | — | — |
| 2025-09-04 | $24.79 | $174.34 | 138,800 | — | — |
| 2025-09-03 | $25.16 | $175.19 | 227,100 | — | — |
| 2025-09-02 | $25.55 | $177.90 | 160,100 | — | — |
| 2025-08-29 | $25.54 | $177.83 | 110,900 | — | — |
| 2025-08-28 | $25.42 | $177.00 | 90,100 | — | — |
| 2025-08-27 | $25.50 | $177.55 | 70,200 | — | — |
| 2025-08-26 | $25.43 | $177.07 | 67,800 | — | — |
| 2025-08-25 | $25.24 | $175.74 | 109,500 | — | — |
| 2025-08-22 | $25.25 | $175.81 | 103,800 | — | — |
| 2025-08-21 | $25.46 | $177.28 | 139,700 | — | — |
| 2025-08-20 | $25.44 | $177.14 | 75,400 | — | — |
| 2025-08-19 | $25.48 | $177.41 | 59,000 | — | — |
| 2025-08-18 | $25.54 | $177.83 | 94,000 | — | — |
| 2025-08-15 | $25.30 | $176.16 | 64,100 | — | — |
| 2025-08-14 | $25.53 | $177.76 | 71,000 | — | — |
| 2025-08-13 | $25.43 | $177.07 | 68,900 | — | — |
| 2025-08-12 | $25.26 | $175.88 | 115,800 | — | — |
| 2025-08-11 | $25.29 | $176.09 | 102,400 | — | — |
| 2025-08-08 | $25.07 | $174.56 | 128,800 | — | — |
| 2025-08-07 | $24.54 | $170.87 | 127,600 | — | — |
| 2025-08-06 | $24.63 | $171.50 | 101,200 | — | — |
| 2025-08-05 | $24.94 | $171.91 | 245,600 | — | — |
| 2025-08-04 | $24.48 | $168.74 | 137,300 | — | — |
| 2025-08-01 | $24.15 | $166.47 | 236,900 | — | — |
| 2025-07-31 | $24.65 | $169.91 | 89,400 | — | — |
| 2025-07-30 | $24.80 | $170.95 | 99,400 | — | — |
| 2025-07-29 | $24.91 | $171.71 | 91,200 | — | — |
| 2025-07-28 | $25.01 | $172.40 | 125,700 | — | — |
| 2025-07-25 | $25.19 | $173.64 | 78,200 | — | — |
| 2025-07-24 | $25.34 | $174.67 | 144,900 | — | — |
| 2025-07-23 | $25.48 | $175.64 | 272,700 | — | — |
| 2025-07-22 | $24.99 | $172.26 | 96,700 | — | — |
| 2025-07-21 | $25.00 | $172.33 | 202,200 | — | — |
| 2025-07-18 | $25.13 | $173.22 | 131,600 | — | — |
| 2025-07-17 | $25.46 | $175.50 | 78,400 | — | — |
| 2025-07-16 | $25.24 | $173.98 | 113,500 | — | — |
| 2025-07-15 | $24.90 | $171.64 | 95,100 | — | — |
| 2025-07-14 | $24.78 | $170.81 | 87,700 | — | — |
| 2025-07-11 | $24.85 | $171.29 | 137,900 | — | — |
| 2025-07-10 | $24.71 | $170.33 | 141,200 | — | — |
| 2025-07-09 | $24.32 | $167.64 | 304,900 | — | — |
| 2025-07-08 | $25.04 | $172.60 | 155,900 | — | — |
| 2025-07-07 | $25.44 | $173.64 | 154,800 | — | — |
| 2025-07-03 | $25.36 | $173.09 | 83,800 | — | — |
| 2025-07-02 | $25.29 | $172.61 | 107,400 | — | — |
| 2025-07-01 | $25.10 | $171.32 | 104,400 | — | — |
| 2025-06-30 | $24.80 | $169.27 | 119,700 | — | — |
| 2025-06-27 | $24.68 | $168.45 | 94,100 | — | — |
| 2025-06-26 | $24.59 | $167.84 | 47,300 | — | — |
| 2025-06-25 | $24.54 | $167.49 | 74,500 | — | — |
| 2025-06-24 | $24.45 | $166.88 | 93,600 | — | — |
| 2025-06-23 | $24.60 | $167.90 | 70,500 | — | — |
| 2025-06-20 | $24.49 | $167.15 | 45,900 | — | — |
| 2025-06-18 | $24.33 | $166.06 | 77,400 | — | — |
| 2025-06-17 | $24.30 | $165.86 | 45,000 | — | — |
| 2025-06-16 | $24.15 | $164.83 | 48,900 | — | — |
| 2025-06-13 | $24.17 | $164.97 | 78,600 | — | — |
| 2025-06-12 | $24.29 | $165.79 | 50,700 | — | — |
| 2025-06-11 | $24.14 | $164.76 | 90,800 | — | — |
| 2025-06-10 | $24.08 | $164.35 | 898,500 | — | — |
| 2025-06-09 | $24.13 | $164.70 | 166,100 | — | — |
| 2025-06-06 | $24.41 | $166.61 | 79,800 | — | — |
| 2025-06-05 | $24.34 | $166.13 | 124,600 | — | — |
| 2025-06-04 | $24.63 | $166.40 | 174,100 | — | — |
| 2025-06-03 | $24.68 | $166.74 | 116,400 | — | — |
| 2025-06-02 | $24.56 | $165.93 | 94,300 | — | — |
| 2025-05-30 | $24.78 | $167.42 | 98,800 | — | — |
| 2025-05-29 | $24.99 | $168.83 | 114,100 | — | — |
| 2025-05-28 | $24.93 | $168.43 | 111,800 | — | — |
| 2025-05-27 | $25.04 | $169.17 | 141,100 | — | — |
| 2025-05-23 | $24.48 | $165.39 | 46,100 | — | — |
| 2025-05-22 | $24.45 | $165.19 | 65,700 | — | — |
| 2025-05-21 | $24.41 | $164.92 | 69,200 | — | — |
| 2025-05-20 | $24.71 | $166.94 | 71,600 | — | — |
| 2025-05-19 | $24.66 | $166.60 | 81,400 | — | — |
| 2025-05-16 | $24.39 | $164.78 | 103,600 | — | — |
| 2025-05-15 | $24.30 | $164.17 | 65,200 | — | — |
| 2025-05-14 | $24.04 | $162.42 | 108,600 | — | — |
| 2025-05-13 | $24.12 | $162.96 | 101,600 | — | — |
| 2025-05-12 | $23.82 | $160.93 | 141,000 | — | — |
| 2025-05-09 | $23.40 | $158.09 | 163,800 | — | — |
| 2025-05-08 | $22.72 | $153.50 | 375,200 | — | — |
| 2025-05-07 | $24.68 | $166.74 | 102,400 | — | — |
| 2025-05-06 | $24.86 | $167.96 | 47,200 | — | — |
| 2025-05-05 | $25.01 | $167.28 | 159,400 | — | — |
| 2025-05-02 | $24.91 | $166.61 | 65,500 | — | — |
| 2025-05-01 | $24.58 | $164.40 | 116,300 | — | — |
| 2025-04-30 | $24.37 | $163.00 | 39,800 | — | — |
| 2025-04-29 | $24.50 | $163.87 | 40,700 | — | — |
| 2025-04-28 | $24.56 | $164.27 | 75,100 | — | — |
| 2025-04-25 | $24.26 | $162.26 | 70,600 | — | — |
| 2025-04-24 | $24.03 | $160.73 | 87,200 | — | — |
| 2025-04-23 | $23.71 | $158.59 | 62,000 | — | — |
| 2025-04-22 | $23.58 | $157.72 | 36,600 | — | — |
| 2025-04-21 | $23.29 | $155.78 | 48,400 | — | — |
| 2025-04-17 | $23.49 | $157.11 | 50,900 | — | — |
| 2025-04-16 | $22.85 | $152.83 | 63,000 | — | — |
| 2025-04-15 | $23.03 | $154.04 | 93,100 | — | — |
| 2025-04-14 | $22.93 | $153.37 | 57,000 | — | — |
| 2025-04-11 | $22.51 | $150.56 | 48,900 | — | — |
| 2025-04-10 | $22.39 | $149.76 | 87,700 | — | — |
| 2025-04-09 | $22.96 | $153.57 | 128,300 | — | — |
| 2025-04-08 | $21.46 | $143.54 | 157,900 | — | — |
| 2025-04-07 | $22.25 | $147.15 | 219,600 | — | — |
| 2025-04-04 | $23.28 | $153.96 | 230,600 | — | — |
| 2025-04-03 | $25.14 | $166.26 | 104,200 | — | — |
| 2025-04-02 | $25.31 | $167.38 | 60,600 | — | — |
| 2025-04-01 | $25.35 | $167.65 | 104,300 | — | — |
| 2025-03-31 | $25.33 | $167.52 | 81,500 | — | — |
| 2025-03-28 | $25.20 | $166.66 | 75,000 | — | — |
| 2025-03-27 | $25.28 | $167.19 | 104,600 | — | — |
| 2025-03-26 | $25.12 | $166.13 | 91,400 | — | — |
| 2025-03-25 | $25.01 | $165.40 | 123,400 | — | — |
| 2025-03-24 | $24.62 | $162.82 | 62,000 | — | — |
| 2025-03-21 | $24.36 | $161.10 | 40,200 | — | — |
| 2025-03-20 | $24.44 | $161.63 | 34,900 | — | — |
| 2025-03-19 | $24.29 | $160.64 | 48,900 | — | — |
| 2025-03-18 | $24.16 | $159.78 | 48,900 | — | — |
| 2025-03-17 | $24.01 | $158.79 | 78,300 | — | — |
| 2025-03-14 | $23.75 | $157.07 | 92,300 | — | — |
| 2025-03-13 | $23.35 | $154.42 | 79,700 | — | — |
| 2025-03-12 | $23.65 | $156.41 | 92,500 | — | — |
| 2025-03-11 | $23.53 | $155.61 | 170,300 | — | — |
| 2025-03-10 | $24.01 | $158.79 | 210,700 | — | — |
| 2025-03-07 | $24.14 | $159.65 | 99,400 | — | — |
| 2025-03-06 | $23.57 | $155.88 | 245,500 | — | — |
| 2025-03-05 | $25.03 | $160.64 | 305,800 | — | — |
| 2025-03-04 | $25.23 | $161.92 | 186,700 | — | — |
| 2025-03-03 | $25.79 | $165.52 | 249,800 | — | — |
| 2025-02-28 | $26.00 | $166.86 | 129,400 | — | — |
| 2025-02-27 | $25.75 | $165.26 | 81,700 | — | — |
| 2025-02-26 | $25.70 | $164.94 | 111,400 | — | — |
| 2025-02-25 | $25.78 | $165.45 | 173,600 | — | — |
| 2025-02-24 | $25.77 | $165.39 | 168,800 | — | — |
| 2025-02-21 | $25.96 | $166.61 | 187,900 | — | — |
| 2025-02-20 | $25.64 | $164.55 | 199,400 | — | — |
| 2025-02-19 | $25.76 | $165.32 | 202,200 | — | — |
| 2025-02-18 | $25.36 | $162.76 | 943,800 | — | — |
| 2025-02-14 | $25.39 | $162.95 | 128,300 | — | — |
| 2025-02-13 | $25.30 | $162.37 | 127,200 | — | — |
| 2025-02-12 | $25.00 | $160.45 | 72,800 | — | — |
| 2025-02-11 | $25.07 | $160.90 | 104,300 | — | — |
| 2025-02-10 | $25.01 | $160.51 | 210,300 | — | — |
| 2025-02-07 | $25.43 | $163.21 | 47,300 | — | — |
| 2025-02-06 | $25.39 | $162.95 | 133,400 | — | — |
| 2025-02-05 | $24.96 | $160.19 | 67,500 | — | — |
| 2025-02-04 | $24.78 | $159.03 | 68,100 | — | — |
| 2025-02-03 | $24.93 | $160.00 | 64,800 | — | — |
| 2025-01-31 | $24.98 | $160.32 | 65,700 | — | — |
| 2025-01-30 | $24.81 | $159.23 | 40,900 | — | — |
| 2025-01-29 | $24.73 | $158.71 | 46,000 | — | — |
| 2025-01-28 | $24.84 | $159.42 | 83,300 | — | — |
| 2025-01-27 | $25.34 | $162.63 | 111,000 | — | — |
| 2025-01-24 | $25.40 | $163.01 | 64,500 | — | — |
| 2025-01-23 | $25.25 | $162.05 | 56,800 | — | — |
| 2025-01-22 | $24.94 | $160.06 | 38,600 | — | — |
| 2025-01-21 | $25.11 | $161.15 | 74,000 | — | — |
| 2025-01-17 | $24.90 | $159.80 | 88,500 | — | — |
| 2025-01-16 | $24.90 | $159.80 | 48,800 | — | — |
| 2025-01-15 | $24.88 | $159.68 | 74,700 | — | — |
| 2025-01-14 | $24.71 | $158.59 | 70,600 | — | — |
| 2025-01-13 | $24.39 | $156.53 | 68,900 | — | — |
| 2025-01-10 | $24.18 | $155.18 | 123,400 | — | — |
| 2025-01-08 | $24.50 | $157.24 | 81,900 | — | — |
| 2025-01-07 | $24.21 | $155.38 | 51,500 | — | — |
| 2025-01-06 | $24.22 | $155.44 | 41,100 | — | — |
| 2025-01-03 | $24.32 | $156.08 | 29,900 | — | — |
| 2025-01-02 | $24.24 | $155.57 | 51,200 | — | — |