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
- 1997-10-31 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 | $32.61 | $32.61 | 30,200 | — | — |
| 2025-12-30 | $32.36 | $32.36 | 49,100 | — | — |
| 2025-12-29 | $32.29 | $32.29 | 27,100 | — | — |
| 2025-12-26 | $32.27 | $32.27 | 33,700 | — | — |
| 2025-12-24 | $32.39 | $32.39 | 24,200 | — | — |
| 2025-12-23 | $32.32 | $32.32 | 22,700 | — | — |
| 2025-12-22 | $32.73 | $32.73 | 30,300 | — | — |
| 2025-12-19 | $32.95 | $32.95 | 75,100 | — | — |
| 2025-12-18 | $32.94 | $32.94 | 75,900 | — | — |
| 2025-12-17 | $31.18 | $31.18 | 55,200 | — | — |
| 2025-12-16 | $31.53 | $31.53 | 19,300 | — | — |
| 2025-12-15 | $31.59 | $31.59 | 60,700 | — | — |
| 2025-12-12 | $31.02 | $31.02 | 35,300 | — | — |
| 2025-12-11 | $30.89 | $30.89 | 68,100 | — | — |
| 2025-12-10 | $30.85 | $30.85 | 100,500 | — | — |
| 2025-12-09 | $30.49 | $30.49 | 44,500 | — | — |
| 2025-12-08 | $30.43 | $30.43 | 39,300 | — | — |
| 2025-12-05 | $30.79 | $30.79 | 55,300 | — | — |
| 2025-12-04 | $30.30 | $30.30 | 63,600 | — | — |
| 2025-12-03 | $30.53 | $30.53 | 57,000 | — | — |
| 2025-12-02 | $31.22 | $31.22 | 89,100 | — | — |
| 2025-12-01 | $32.00 | $32.00 | 58,800 | — | — |
| 2025-11-28 | $32.40 | $32.40 | 21,800 | — | — |
| 2025-11-26 | $32.96 | $32.96 | 28,900 | — | — |
| 2025-11-25 | $33.17 | $33.17 | 31,100 | — | — |
| 2025-11-24 | $32.19 | $32.19 | 22,600 | — | — |
| 2025-11-21 | $32.60 | $32.60 | 30,900 | — | — |
| 2025-11-20 | $32.01 | $32.01 | 66,600 | — | — |
| 2025-11-19 | $32.15 | $32.15 | 31,400 | — | — |
| 2025-11-18 | $31.98 | $31.98 | 39,700 | — | — |
| 2025-11-17 | $32.01 | $32.01 | 67,300 | — | — |
| 2025-11-14 | $32.26 | $32.26 | 50,500 | — | — |
| 2025-11-13 | $32.01 | $32.01 | 245,600 | — | — |
| 2025-11-12 | $32.05 | $32.05 | 75,000 | — | — |
| 2025-11-11 | $31.99 | $31.99 | 94,500 | — | — |
| 2025-11-10 | $32.20 | $32.20 | 44,400 | — | — |
| 2025-11-07 | $32.07 | $32.07 | 115,800 | — | — |
| 2025-11-06 | $31.18 | $31.18 | 110,000 | — | — |
| 2025-11-05 | $29.52 | $29.52 | 180,800 | — | — |
| 2025-11-04 | $25.74 | $25.74 | 11,800 | — | — |
| 2025-11-03 | $25.62 | $25.62 | 21,700 | — | — |
| 2025-10-31 | $25.90 | $25.90 | 8,800 | — | — |
| 2025-10-30 | $25.53 | $25.53 | 31,400 | — | — |
| 2025-10-29 | $25.73 | $25.73 | 16,300 | — | — |
| 2025-10-28 | $26.17 | $26.17 | 7,700 | — | — |
| 2025-10-27 | $26.15 | $26.15 | 13,500 | — | — |
| 2025-10-24 | $26.47 | $26.47 | 10,700 | — | — |
| 2025-10-23 | $26.14 | $26.14 | 10,000 | — | — |
| 2025-10-22 | $26.28 | $26.28 | 15,100 | — | — |
| 2025-10-21 | $26.04 | $26.04 | 38,000 | — | — |
| 2025-10-20 | $26.73 | $26.73 | 13,500 | — | — |
| 2025-10-17 | $26.12 | $26.12 | 31,500 | — | — |
| 2025-10-16 | $26.35 | $26.35 | 29,300 | — | — |
| 2025-10-15 | $26.20 | $26.20 | 12,100 | — | — |
| 2025-10-14 | $26.39 | $26.39 | 21,400 | — | — |
| 2025-10-13 | $26.13 | $26.13 | 9,000 | — | — |
| 2025-10-10 | $25.87 | $25.87 | 37,700 | — | — |
| 2025-10-09 | $26.78 | $26.78 | 14,300 | — | — |
| 2025-10-08 | $26.63 | $26.63 | 5,700 | — | — |
| 2025-10-07 | $26.62 | $26.62 | 23,900 | — | — |
| 2025-10-06 | $26.38 | $26.38 | 11,400 | — | — |
| 2025-10-03 | $26.66 | $26.66 | 12,800 | — | — |
| 2025-10-02 | $26.90 | $26.90 | 26,300 | — | — |
| 2025-10-01 | $27.64 | $27.64 | 14,600 | — | — |
| 2025-09-30 | $27.72 | $27.72 | 17,500 | — | — |
| 2025-09-29 | $27.65 | $27.65 | 7,500 | — | — |
| 2025-09-26 | $27.61 | $27.61 | 12,400 | — | — |
| 2025-09-25 | $27.38 | $27.38 | 39,500 | — | — |
| 2025-09-24 | $28.30 | $28.30 | 19,400 | — | — |
| 2025-09-23 | $28.54 | $28.54 | 21,600 | — | — |
| 2025-09-22 | $28.09 | $28.09 | 24,600 | — | — |
| 2025-09-19 | $26.89 | $26.89 | 127,900 | — | — |
| 2025-09-18 | $26.70 | $26.70 | 48,100 | — | — |
| 2025-09-17 | $26.38 | $26.38 | 28,100 | — | — |
| 2025-09-16 | $26.22 | $26.22 | 15,600 | — | — |
| 2025-09-15 | $26.86 | $26.86 | 15,400 | — | — |
| 2025-09-12 | $26.54 | $26.54 | 21,400 | — | — |
| 2025-09-11 | $26.05 | $26.05 | 21,900 | — | — |
| 2025-09-10 | $26.16 | $26.16 | 31,200 | — | — |
| 2025-09-09 | $25.83 | $25.83 | 18,900 | — | — |
| 2025-09-08 | $25.99 | $25.99 | 17,800 | — | — |
| 2025-09-05 | $25.80 | $25.80 | 10,800 | — | — |
| 2025-09-04 | $25.83 | $25.83 | 28,600 | — | — |
| 2025-09-03 | $25.32 | $25.32 | 9,900 | — | — |
| 2025-09-02 | $25.50 | $25.50 | 19,600 | — | — |
| 2025-08-29 | $25.90 | $25.90 | 16,100 | — | — |
| 2025-08-28 | $26.11 | $26.11 | 6,200 | — | — |
| 2025-08-27 | $26.18 | $26.18 | 11,000 | — | — |
| 2025-08-26 | $26.31 | $26.31 | 12,000 | — | — |
| 2025-08-25 | $26.06 | $26.06 | 10,900 | — | — |
| 2025-08-22 | $26.60 | $26.60 | 24,200 | — | — |
| 2025-08-21 | $25.73 | $25.73 | 16,000 | — | — |
| 2025-08-20 | $25.63 | $25.63 | 22,100 | — | — |
| 2025-08-19 | $25.33 | $25.33 | 11,600 | — | — |
| 2025-08-18 | $25.33 | $25.33 | 8,900 | — | — |
| 2025-08-15 | $25.27 | $25.27 | 12,300 | — | — |
| 2025-08-14 | $25.57 | $25.57 | 13,800 | — | — |
| 2025-08-13 | $25.98 | $25.98 | 29,800 | — | — |
| 2025-08-12 | $25.50 | $25.50 | 24,700 | — | — |
| 2025-08-11 | $24.66 | $24.66 | 33,900 | — | — |
| 2025-08-08 | $24.38 | $24.38 | 20,400 | — | — |
| 2025-08-07 | $24.27 | $24.27 | 18,500 | — | — |
| 2025-08-06 | $24.72 | $24.72 | 26,400 | — | — |
| 2025-08-05 | $24.21 | $24.21 | 35,500 | — | — |
| 2025-08-04 | $24.27 | $24.27 | 24,400 | — | — |
| 2025-08-01 | $23.92 | $23.92 | 24,400 | — | — |
| 2025-07-31 | $24.42 | $24.42 | 14,700 | — | — |
| 2025-07-30 | $24.96 | $24.96 | 20,700 | — | — |
| 2025-07-29 | $24.84 | $24.84 | 16,500 | — | — |
| 2025-07-28 | $24.78 | $24.78 | 10,100 | — | — |
| 2025-07-25 | $24.44 | $24.44 | 10,500 | — | — |
| 2025-07-24 | $24.52 | $24.52 | 8,400 | — | — |
| 2025-07-23 | $25.00 | $25.00 | 11,500 | — | — |
| 2025-07-22 | $24.79 | $24.79 | 25,100 | — | — |
| 2025-07-21 | $24.83 | $24.83 | 17,900 | — | — |
| 2025-07-18 | $24.71 | $24.71 | 24,200 | — | — |
| 2025-07-17 | $25.23 | $25.23 | 19,100 | — | — |
| 2025-07-16 | $25.07 | $25.07 | 20,300 | — | — |
| 2025-07-15 | $25.05 | $25.05 | 25,300 | — | — |
| 2025-07-14 | $25.84 | $25.84 | 13,500 | — | — |
| 2025-07-11 | $25.56 | $25.56 | 10,200 | — | — |
| 2025-07-10 | $25.76 | $25.76 | 22,100 | — | — |
| 2025-07-09 | $25.65 | $25.65 | 22,500 | — | — |
| 2025-07-08 | $24.80 | $24.80 | 16,700 | — | — |
| 2025-07-07 | $24.69 | $24.69 | 17,600 | — | — |
| 2025-07-03 | $25.47 | $25.47 | 13,300 | — | — |
| 2025-07-02 | $24.92 | $24.92 | 33,600 | — | — |
| 2025-07-01 | $24.15 | $24.15 | 25,500 | — | — |
| 2025-06-30 | $24.95 | $24.95 | 26,600 | — | — |
| 2025-06-27 | $25.16 | $25.16 | 166,200 | — | — |
| 2025-06-26 | $24.35 | $24.35 | 10,400 | — | — |
| 2025-06-25 | $24.14 | $24.14 | 14,100 | — | — |
| 2025-06-24 | $24.53 | $24.53 | 17,800 | — | — |
| 2025-06-23 | $24.24 | $24.24 | 22,900 | — | — |
| 2025-06-20 | $23.98 | $23.98 | 26,900 | — | — |
| 2025-06-18 | $24.07 | $24.07 | 12,100 | — | — |
| 2025-06-17 | $24.06 | $24.06 | 22,100 | — | — |
| 2025-06-16 | $24.28 | $24.28 | 11,500 | — | — |
| 2025-06-13 | $24.00 | $24.00 | 45,900 | — | — |
| 2025-06-12 | $24.75 | $24.75 | 10,800 | — | — |
| 2025-06-11 | $25.14 | $25.14 | 28,800 | — | — |
| 2025-06-10 | $25.13 | $25.13 | 16,600 | — | — |
| 2025-06-09 | $25.01 | $25.01 | 19,800 | — | — |
| 2025-06-06 | $25.36 | $25.36 | 24,800 | — | — |
| 2025-06-05 | $24.50 | $24.50 | 17,300 | — | — |
| 2025-06-04 | $24.38 | $24.38 | 21,200 | — | — |
| 2025-06-03 | $24.64 | $24.64 | 19,000 | — | — |
| 2025-06-02 | $24.23 | $24.23 | 23,200 | — | — |
| 2025-05-30 | $24.40 | $24.40 | 41,000 | — | — |
| 2025-05-29 | $24.42 | $24.42 | 12,700 | — | — |
| 2025-05-28 | $24.64 | $24.64 | 28,500 | — | — |
| 2025-05-27 | $24.97 | $24.97 | 50,500 | — | — |
| 2025-05-23 | $24.51 | $24.51 | 32,200 | — | — |
| 2025-05-22 | $24.63 | $24.63 | 26,500 | — | — |
| 2025-05-21 | $24.76 | $24.76 | 33,600 | — | — |
| 2025-05-20 | $25.63 | $25.63 | 15,300 | — | — |
| 2025-05-19 | $26.16 | $26.16 | 28,300 | — | — |
| 2025-05-16 | $26.21 | $26.21 | 46,600 | — | — |
| 2025-05-15 | $26.15 | $26.15 | 44,900 | — | — |
| 2025-05-14 | $26.31 | $26.31 | 67,900 | — | — |
| 2025-05-13 | $27.01 | $27.01 | 78,900 | — | — |
| 2025-05-12 | $27.13 | $27.13 | 58,700 | — | — |
| 2025-05-09 | $24.70 | $24.70 | 31,500 | — | — |
| 2025-05-08 | $24.59 | $24.59 | 37,200 | — | — |
| 2025-05-07 | $23.96 | $23.96 | 17,900 | — | — |
| 2025-05-06 | $23.34 | $23.34 | 31,700 | — | — |
| 2025-05-05 | $23.70 | $23.70 | 17,000 | — | — |
| 2025-05-02 | $24.08 | $24.08 | 29,600 | — | — |
| 2025-05-01 | $23.22 | $23.22 | 21,700 | — | — |
| 2025-04-30 | $23.22 | $23.22 | 46,100 | — | — |
| 2025-04-29 | $23.45 | $23.45 | 25,300 | — | — |
| 2025-04-28 | $22.40 | $22.40 | 10,000 | — | — |
| 2025-04-25 | $22.27 | $22.27 | 24,900 | — | — |
| 2025-04-24 | $22.29 | $22.29 | 17,900 | — | — |
| 2025-04-23 | $21.78 | $21.78 | 18,700 | — | — |
| 2025-04-22 | $20.91 | $20.91 | 43,300 | — | — |
| 2025-04-21 | $20.51 | $20.51 | 22,000 | — | — |
| 2025-04-17 | $21.40 | $21.40 | 58,100 | — | — |
| 2025-04-16 | $21.75 | $21.75 | 34,700 | — | — |
| 2025-04-15 | $21.74 | $21.74 | 41,300 | — | — |
| 2025-04-14 | $21.76 | $21.76 | 23,700 | — | — |
| 2025-04-11 | $21.58 | $21.58 | 19,400 | — | — |
| 2025-04-10 | $20.50 | $20.50 | 34,300 | — | — |
| 2025-04-09 | $21.79 | $21.79 | 24,300 | — | — |
| 2025-04-08 | $19.84 | $19.84 | 38,400 | — | — |
| 2025-04-07 | $20.66 | $20.66 | 51,400 | — | — |
| 2025-04-04 | $21.74 | $21.74 | 26,800 | — | — |
| 2025-04-03 | $22.51 | $22.51 | 52,000 | — | — |
| 2025-04-02 | $23.05 | $23.05 | 20,500 | — | — |
| 2025-04-01 | $23.02 | $23.02 | 13,100 | — | — |
| 2025-03-31 | $23.29 | $23.29 | 27,600 | — | — |
| 2025-03-28 | $22.70 | $22.70 | 13,600 | — | — |
| 2025-03-27 | $23.22 | $23.22 | 10,700 | — | — |
| 2025-03-26 | $22.96 | $22.96 | 18,200 | — | — |
| 2025-03-25 | $23.20 | $23.20 | 17,300 | — | — |
| 2025-03-24 | $23.53 | $23.53 | 20,100 | — | — |
| 2025-03-21 | $23.48 | $23.48 | 52,600 | — | — |
| 2025-03-20 | $23.70 | $23.70 | 15,000 | — | — |
| 2025-03-19 | $23.82 | $23.82 | 41,400 | — | — |
| 2025-03-18 | $23.89 | $23.89 | 31,800 | — | — |
| 2025-03-17 | $24.48 | $24.48 | 33,600 | — | — |
| 2025-03-14 | $23.57 | $23.57 | 28,100 | — | — |
| 2025-03-13 | $22.83 | $22.83 | 31,500 | — | — |
| 2025-03-12 | $23.20 | $23.20 | 44,200 | — | — |
| 2025-03-11 | $23.65 | $23.65 | 27,400 | — | — |
| 2025-03-10 | $23.45 | $23.45 | 30,600 | — | — |
| 2025-03-07 | $24.63 | $24.63 | 37,600 | — | — |
| 2025-03-06 | $24.03 | $24.03 | 13,500 | — | — |
| 2025-03-05 | $24.61 | $24.61 | 26,200 | — | — |
| 2025-03-04 | $23.87 | $23.87 | 35,200 | — | — |
| 2025-03-03 | $23.79 | $23.79 | 64,200 | — | — |
| 2025-02-28 | $24.30 | $24.30 | 30,500 | — | — |
| 2025-02-27 | $23.64 | $23.64 | 35,900 | — | — |
| 2025-02-26 | $24.58 | $24.58 | 28,400 | — | — |
| 2025-02-25 | $24.99 | $24.99 | 57,100 | — | — |
| 2025-02-24 | $24.75 | $24.75 | 36,500 | — | — |
| 2025-02-21 | $24.71 | $24.71 | 23,400 | — | — |
| 2025-02-20 | $25.16 | $25.16 | 22,800 | — | — |
| 2025-02-19 | $26.19 | $26.19 | 17,300 | — | — |
| 2025-02-18 | $25.72 | $25.72 | 17,900 | — | — |
| 2025-02-14 | $25.50 | $25.50 | 17,300 | — | — |
| 2025-02-13 | $25.65 | $25.65 | 35,500 | — | — |
| 2025-02-12 | $24.46 | $24.46 | 25,600 | — | — |
| 2025-02-11 | $24.87 | $24.87 | 34,900 | — | — |
| 2025-02-10 | $24.49 | $24.49 | 26,900 | — | — |
| 2025-02-07 | $24.17 | $24.17 | 25,300 | — | — |
| 2025-02-06 | $24.35 | $24.35 | 17,200 | — | — |
| 2025-02-05 | $25.01 | $25.01 | 30,200 | — | — |
| 2025-02-04 | $24.28 | $24.28 | 33,000 | — | — |
| 2025-02-03 | $23.74 | $23.74 | 37,200 | — | — |
| 2025-01-31 | $23.09 | $23.09 | 45,000 | — | — |
| 2025-01-30 | $23.87 | $23.87 | 30,400 | — | — |
| 2025-01-29 | $23.63 | $23.63 | 36,100 | — | — |
| 2025-01-28 | $23.03 | $23.03 | 28,100 | — | — |
| 2025-01-27 | $23.44 | $23.44 | 27,200 | — | — |
| 2025-01-24 | $23.50 | $23.50 | 24,700 | — | — |
| 2025-01-23 | $23.94 | $23.94 | 81,100 | — | — |
| 2025-01-22 | $23.13 | $23.13 | 59,300 | — | — |
| 2025-01-21 | $23.28 | $23.28 | 49,000 | — | — |
| 2025-01-17 | $22.48 | $22.48 | 27,600 | — | — |
| 2025-01-16 | $22.36 | $22.36 | 33,400 | — | — |
| 2025-01-15 | $23.09 | $23.09 | 32,900 | — | — |
| 2025-01-14 | $22.81 | $22.81 | 82,900 | — | — |
| 2025-01-13 | $21.99 | $21.99 | 59,200 | — | — |
| 2025-01-10 | $21.43 | $21.43 | 76,000 | — | — |
| 2025-01-08 | $21.34 | $21.34 | 85,000 | — | — |
| 2025-01-07 | $21.34 | $21.34 | 70,100 | — | — |
| 2025-01-06 | $22.27 | $22.27 | 32,200 | — | — |
| 2025-01-03 | $22.84 | $22.84 | 25,300 | — | — |
| 2025-01-02 | $22.88 | $22.88 | 34,100 | — | — |