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
- 2002-03-21 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 | $31.22 | $44.60 | 474,800 | — | — |
| 2025-12-30 | $31.65 | $45.22 | 372,500 | — | — |
| 2025-12-29 | $31.85 | $45.50 | 502,700 | — | — |
| 2025-12-26 | $32.27 | $46.10 | 478,400 | — | — |
| 2025-12-24 | $32.52 | $46.46 | 328,100 | — | — |
| 2025-12-23 | $32.44 | $46.35 | 619,800 | — | — |
| 2025-12-22 | $32.45 | $46.36 | 563,700 | — | — |
| 2025-12-19 | $32.26 | $46.09 | 1,417,100 | — | — |
| 2025-12-18 | $32.36 | $46.23 | 926,700 | — | — |
| 2025-12-17 | $32.46 | $46.37 | 1,091,100 | — | — |
| 2025-12-16 | $32.28 | $46.12 | 878,000 | — | — |
| 2025-12-15 | $32.28 | $46.12 | 779,500 | — | — |
| 2025-12-12 | $32.39 | $45.92 | 704,100 | — | — |
| 2025-12-11 | $32.42 | $45.96 | 662,100 | — | — |
| 2025-12-10 | $32.38 | $45.90 | 880,400 | — | — |
| 2025-12-09 | $31.41 | $44.53 | 693,700 | — | — |
| 2025-12-08 | $31.21 | $44.24 | 759,100 | — | — |
| 2025-12-05 | $31.11 | $44.10 | 427,600 | — | — |
| 2025-12-04 | $31.36 | $44.46 | 428,600 | — | — |
| 2025-12-03 | $31.29 | $44.36 | 575,500 | — | — |
| 2025-12-02 | $30.71 | $43.54 | 480,500 | — | — |
| 2025-12-01 | $30.96 | $43.89 | 594,600 | — | — |
| 2025-11-28 | $30.56 | $43.32 | 428,400 | — | — |
| 2025-11-26 | $30.93 | $43.85 | 1,115,600 | — | — |
| 2025-11-25 | $31.23 | $44.27 | 736,100 | — | — |
| 2025-11-24 | $30.34 | $43.01 | 526,000 | — | — |
| 2025-11-21 | $30.53 | $43.28 | 731,400 | — | — |
| 2025-11-20 | $29.75 | $42.17 | 879,500 | — | — |
| 2025-11-19 | $29.77 | $42.20 | 668,200 | — | — |
| 2025-11-18 | $29.35 | $41.61 | 774,600 | — | — |
| 2025-11-17 | $28.94 | $41.03 | 699,600 | — | — |
| 2025-11-14 | $30.24 | $42.87 | 677,300 | — | — |
| 2025-11-13 | $29.98 | $42.50 | 612,300 | — | — |
| 2025-11-12 | $30.13 | $42.71 | 859,600 | — | — |
| 2025-11-11 | $30.27 | $42.91 | 495,900 | — | — |
| 2025-11-10 | $30.09 | $42.66 | 542,900 | — | — |
| 2025-11-07 | $29.97 | $42.49 | 732,800 | — | — |
| 2025-11-06 | $29.49 | $41.81 | 545,700 | — | — |
| 2025-11-05 | $29.45 | $41.75 | 613,200 | — | — |
| 2025-11-04 | $29.17 | $41.35 | 587,900 | — | — |
| 2025-11-03 | $29.34 | $41.59 | 768,000 | — | — |
| 2025-10-31 | $29.20 | $41.40 | 669,800 | — | — |
| 2025-10-30 | $29.27 | $41.49 | 734,200 | — | — |
| 2025-10-29 | $29.23 | $41.44 | 704,800 | — | — |
| 2025-10-28 | $29.81 | $42.26 | 435,800 | — | — |
| 2025-10-27 | $30.07 | $42.63 | 486,000 | — | — |
| 2025-10-24 | $29.93 | $42.43 | 668,100 | — | — |
| 2025-10-23 | $29.86 | $42.33 | 812,700 | — | — |
| 2025-10-22 | $30.06 | $42.61 | 772,000 | — | — |
| 2025-10-21 | $30.22 | $42.84 | 686,300 | — | — |
| 2025-10-20 | $30.49 | $43.22 | 565,800 | — | — |
| 2025-10-17 | $29.96 | $42.47 | 672,900 | — | — |
| 2025-10-16 | $29.48 | $41.79 | 775,500 | — | — |
| 2025-10-15 | $31.55 | $44.73 | 533,400 | — | — |
| 2025-10-14 | $32.40 | $45.93 | 628,800 | — | — |
| 2025-10-13 | $31.49 | $44.64 | 684,200 | — | — |
| 2025-10-10 | $30.50 | $43.24 | 836,100 | — | — |
| 2025-10-09 | $32.02 | $45.39 | 530,700 | — | — |
| 2025-10-08 | $32.01 | $45.38 | 469,500 | — | — |
| 2025-10-07 | $32.07 | $45.46 | 831,900 | — | — |
| 2025-10-06 | $31.85 | $45.15 | 562,100 | — | — |
| 2025-10-03 | $31.51 | $44.67 | 1,006,000 | — | — |
| 2025-10-02 | $31.15 | $44.16 | 653,000 | — | — |
| 2025-10-01 | $30.93 | $43.85 | 371,800 | — | — |
| 2025-09-30 | $31.35 | $44.44 | 544,100 | — | — |
| 2025-09-29 | $31.44 | $44.57 | 754,100 | — | — |
| 2025-09-26 | $31.83 | $45.12 | 433,000 | — | — |
| 2025-09-25 | $31.64 | $44.85 | 458,000 | — | — |
| 2025-09-24 | $31.42 | $44.54 | 555,900 | — | — |
| 2025-09-23 | $31.40 | $44.51 | 582,500 | — | — |
| 2025-09-22 | $31.80 | $45.08 | 595,700 | — | — |
| 2025-09-19 | $32.23 | $45.69 | 1,728,200 | — | — |
| 2025-09-18 | $32.39 | $45.92 | 872,600 | — | — |
| 2025-09-17 | $31.56 | $44.74 | 661,900 | — | — |
| 2025-09-16 | $31.25 | $44.30 | 573,300 | — | — |
| 2025-09-15 | $31.70 | $44.94 | 577,200 | — | — |
| 2025-09-12 | $32.41 | $45.59 | 624,700 | — | — |
| 2025-09-11 | $32.66 | $45.94 | 468,500 | — | — |
| 2025-09-10 | $32.54 | $45.77 | 446,500 | — | — |
| 2025-09-09 | $32.61 | $45.87 | 500,800 | — | — |
| 2025-09-08 | $33.06 | $46.51 | 391,900 | — | — |
| 2025-09-05 | $33.28 | $46.82 | 440,700 | — | — |
| 2025-09-04 | $33.58 | $47.24 | 347,700 | — | — |
| 2025-09-03 | $32.98 | $46.39 | 385,200 | — | — |
| 2025-09-02 | $33.10 | $46.56 | 474,700 | — | — |
| 2025-08-29 | $33.40 | $46.98 | 663,700 | — | — |
| 2025-08-28 | $33.49 | $47.11 | 434,400 | — | — |
| 2025-08-27 | $33.68 | $47.38 | 619,800 | — | — |
| 2025-08-26 | $33.12 | $46.59 | 491,400 | — | — |
| 2025-08-25 | $32.66 | $45.94 | 521,900 | — | — |
| 2025-08-22 | $32.75 | $46.07 | 986,200 | — | — |
| 2025-08-21 | $31.29 | $44.02 | 379,600 | — | — |
| 2025-08-20 | $31.27 | $43.99 | 396,000 | — | — |
| 2025-08-19 | $31.24 | $43.95 | 392,600 | — | — |
| 2025-08-18 | $31.24 | $43.95 | 471,900 | — | — |
| 2025-08-15 | $31.21 | $43.90 | 580,600 | — | — |
| 2025-08-14 | $31.56 | $44.40 | 485,000 | — | — |
| 2025-08-13 | $31.57 | $44.41 | 580,300 | — | — |
| 2025-08-12 | $30.90 | $43.47 | 465,800 | — | — |
| 2025-08-11 | $29.61 | $41.65 | 414,600 | — | — |
| 2025-08-08 | $29.70 | $41.78 | 481,600 | — | — |
| 2025-08-07 | $29.47 | $41.46 | 509,600 | — | — |
| 2025-08-06 | $29.88 | $42.03 | 547,400 | — | — |
| 2025-08-05 | $30.13 | $42.38 | 821,900 | — | — |
| 2025-08-04 | $30.23 | $42.52 | 806,800 | — | — |
| 2025-08-01 | $29.91 | $42.07 | 828,400 | — | — |
| 2025-07-31 | $30.50 | $42.90 | 854,800 | — | — |
| 2025-07-30 | $30.78 | $43.30 | 537,100 | — | — |
| 2025-07-29 | $31.24 | $43.95 | 791,900 | — | — |
| 2025-07-28 | $31.37 | $44.13 | 703,300 | — | — |
| 2025-07-25 | $31.54 | $44.37 | 805,800 | — | — |
| 2025-07-24 | $31.37 | $44.13 | 983,500 | — | — |
| 2025-07-23 | $31.93 | $44.92 | 951,600 | — | — |
| 2025-07-22 | $31.27 | $43.99 | 1,179,200 | — | — |
| 2025-07-21 | $31.43 | $44.21 | 627,900 | — | — |
| 2025-07-18 | $31.72 | $44.62 | 756,700 | — | — |
| 2025-07-17 | $31.72 | $44.62 | 801,300 | — | — |
| 2025-07-16 | $30.98 | $43.58 | 552,800 | — | — |
| 2025-07-15 | $30.70 | $43.19 | 662,100 | — | — |
| 2025-07-14 | $31.74 | $44.65 | 516,100 | — | — |
| 2025-07-11 | $31.20 | $43.89 | 414,100 | — | — |
| 2025-07-10 | $31.67 | $44.55 | 506,100 | — | — |
| 2025-07-09 | $31.48 | $44.28 | 536,400 | — | — |
| 2025-07-08 | $31.34 | $44.09 | 653,700 | — | — |
| 2025-07-07 | $31.19 | $43.88 | 425,400 | — | — |
| 2025-07-03 | $31.79 | $44.72 | 327,500 | — | — |
| 2025-07-02 | $31.40 | $44.17 | 625,600 | — | — |
| 2025-07-01 | $30.86 | $43.41 | 609,000 | — | — |
| 2025-06-30 | $29.79 | $41.91 | 794,500 | — | — |
| 2025-06-27 | $29.95 | $42.13 | 1,427,300 | — | — |
| 2025-06-26 | $29.90 | $42.06 | 672,200 | — | — |
| 2025-06-25 | $29.03 | $40.84 | 640,700 | — | — |
| 2025-06-24 | $29.04 | $40.85 | 582,100 | — | — |
| 2025-06-23 | $28.66 | $40.32 | 563,700 | — | — |
| 2025-06-20 | $27.85 | $39.18 | 1,232,500 | — | — |
| 2025-06-18 | $27.79 | $39.09 | 765,800 | — | — |
| 2025-06-17 | $27.52 | $38.71 | 782,400 | — | — |
| 2025-06-16 | $27.90 | $39.25 | 749,000 | — | — |
| 2025-06-13 | $28.23 | $39.71 | 869,700 | — | — |
| 2025-06-12 | $29.11 | $40.61 | 528,600 | — | — |
| 2025-06-11 | $29.17 | $40.70 | 1,254,500 | — | — |
| 2025-06-10 | $29.82 | $41.60 | 685,500 | — | — |
| 2025-06-09 | $29.49 | $41.14 | 466,100 | — | — |
| 2025-06-06 | $29.28 | $40.85 | 658,200 | — | — |
| 2025-06-05 | $28.68 | $40.01 | 491,100 | — | — |
| 2025-06-04 | $28.63 | $39.94 | 669,000 | — | — |
| 2025-06-03 | $28.84 | $40.23 | 534,200 | — | — |
| 2025-06-02 | $28.40 | $39.62 | 525,100 | — | — |
| 2025-05-30 | $28.74 | $40.10 | 586,500 | — | — |
| 2025-05-29 | $28.94 | $40.37 | 533,700 | — | — |
| 2025-05-28 | $28.70 | $40.04 | 429,200 | — | — |
| 2025-05-27 | $29.18 | $40.71 | 501,000 | — | — |
| 2025-05-23 | $28.34 | $39.54 | 603,800 | — | — |
| 2025-05-22 | $28.60 | $39.90 | 635,200 | — | — |
| 2025-05-21 | $28.39 | $39.61 | 348,100 | — | — |
| 2025-05-20 | $29.44 | $41.07 | 340,300 | — | — |
| 2025-05-19 | $29.49 | $41.14 | 375,300 | — | — |
| 2025-05-16 | $29.68 | $41.41 | 506,800 | — | — |
| 2025-05-15 | $29.76 | $41.52 | 424,400 | — | — |
| 2025-05-14 | $29.70 | $41.43 | 358,600 | — | — |
| 2025-05-13 | $29.77 | $41.53 | 508,000 | — | — |
| 2025-05-12 | $29.76 | $41.52 | 651,600 | — | — |
| 2025-05-09 | $28.53 | $39.80 | 423,300 | — | — |
| 2025-05-08 | $28.62 | $39.93 | 562,600 | — | — |
| 2025-05-07 | $28.02 | $39.09 | 691,200 | — | — |
| 2025-05-06 | $27.85 | $38.85 | 536,900 | — | — |
| 2025-05-05 | $28.44 | $39.68 | 469,100 | — | — |
| 2025-05-02 | $28.57 | $39.86 | 560,800 | — | — |
| 2025-05-01 | $27.88 | $38.90 | 907,300 | — | — |
| 2025-04-30 | $27.61 | $38.52 | 713,300 | — | — |
| 2025-04-29 | $27.77 | $38.74 | 816,600 | — | — |
| 2025-04-28 | $27.56 | $38.45 | 675,100 | — | — |
| 2025-04-25 | $27.26 | $38.03 | 694,000 | — | — |
| 2025-04-24 | $27.31 | $38.10 | 827,800 | — | — |
| 2025-04-23 | $26.63 | $37.15 | 1,068,400 | — | — |
| 2025-04-22 | $26.27 | $36.65 | 1,285,300 | — | — |
| 2025-04-21 | $24.58 | $34.29 | 860,200 | — | — |
| 2025-04-17 | $24.79 | $34.58 | 1,063,200 | — | — |
| 2025-04-16 | $24.65 | $34.39 | 1,226,700 | — | — |
| 2025-04-15 | $24.52 | $34.21 | 951,400 | — | — |
| 2025-04-14 | $23.83 | $33.25 | 658,400 | — | — |
| 2025-04-11 | $23.60 | $32.92 | 775,300 | — | — |
| 2025-04-10 | $23.70 | $33.06 | 1,777,100 | — | — |
| 2025-04-09 | $25.52 | $35.60 | 2,290,100 | — | — |
| 2025-04-08 | $23.74 | $33.12 | 1,182,800 | — | — |
| 2025-04-07 | $24.10 | $33.62 | 1,365,100 | — | — |
| 2025-04-04 | $24.24 | $33.82 | 1,269,300 | — | — |
| 2025-04-03 | $25.45 | $35.51 | 1,303,100 | — | — |
| 2025-04-02 | $27.91 | $38.94 | 856,100 | — | — |
| 2025-04-01 | $27.70 | $38.64 | 703,100 | — | — |
| 2025-03-31 | $28.13 | $39.24 | 899,500 | — | — |
| 2025-03-28 | $27.80 | $38.78 | 472,800 | — | — |
| 2025-03-27 | $28.55 | $39.83 | 635,400 | — | — |
| 2025-03-26 | $28.71 | $40.05 | 821,400 | — | — |
| 2025-03-25 | $28.65 | $39.97 | 3,124,400 | — | — |
| 2025-03-24 | $28.93 | $40.36 | 867,000 | — | — |
| 2025-03-21 | $27.98 | $39.04 | 1,896,600 | — | — |
| 2025-03-20 | $28.12 | $39.23 | 928,400 | — | — |
| 2025-03-19 | $28.93 | $40.36 | 1,343,500 | — | — |
| 2025-03-18 | $28.64 | $39.96 | 1,181,900 | — | — |
| 2025-03-17 | $28.58 | $39.87 | 578,800 | — | — |
| 2025-03-14 | $28.47 | $39.72 | 664,900 | — | — |
| 2025-03-13 | $27.90 | $38.59 | 552,400 | — | — |
| 2025-03-12 | $28.43 | $39.32 | 662,700 | — | — |
| 2025-03-11 | $28.06 | $38.81 | 607,800 | — | — |
| 2025-03-10 | $28.35 | $39.21 | 869,600 | — | — |
| 2025-03-07 | $29.61 | $40.95 | 609,900 | — | — |
| 2025-03-06 | $29.89 | $41.34 | 499,600 | — | — |
| 2025-03-05 | $30.30 | $41.91 | 551,100 | — | — |
| 2025-03-04 | $30.45 | $42.12 | 581,200 | — | — |
| 2025-03-03 | $32.02 | $44.29 | 603,900 | — | — |
| 2025-02-28 | $32.23 | $44.58 | 924,700 | — | — |
| 2025-02-27 | $31.68 | $43.82 | 562,500 | — | — |
| 2025-02-26 | $31.32 | $43.32 | 457,500 | — | — |
| 2025-02-25 | $31.38 | $43.40 | 466,300 | — | — |
| 2025-02-24 | $31.33 | $43.33 | 466,800 | — | — |
| 2025-02-21 | $31.89 | $44.11 | 500,200 | — | — |
| 2025-02-20 | $32.57 | $45.05 | 343,600 | — | — |
| 2025-02-19 | $33.24 | $45.97 | 379,500 | — | — |
| 2025-02-18 | $33.55 | $46.40 | 429,800 | — | — |
| 2025-02-14 | $33.47 | $46.29 | 454,600 | — | — |
| 2025-02-13 | $33.47 | $46.29 | 359,200 | — | — |
| 2025-02-12 | $33.21 | $45.93 | 585,300 | — | — |
| 2025-02-11 | $34.57 | $47.81 | 385,000 | — | — |
| 2025-02-10 | $33.87 | $46.85 | 496,900 | — | — |
| 2025-02-07 | $34.12 | $47.19 | 796,600 | — | — |
| 2025-02-06 | $34.30 | $47.44 | 533,700 | — | — |
| 2025-02-05 | $34.00 | $47.03 | 558,100 | — | — |
| 2025-02-04 | $33.47 | $46.29 | 366,800 | — | — |
| 2025-02-03 | $32.53 | $44.99 | 445,000 | — | — |
| 2025-01-31 | $33.17 | $45.88 | 576,700 | — | — |
| 2025-01-30 | $33.05 | $45.71 | 1,034,700 | — | — |
| 2025-01-29 | $32.90 | $45.50 | 750,400 | — | — |
| 2025-01-28 | $33.57 | $46.43 | 633,500 | — | — |
| 2025-01-27 | $33.53 | $46.38 | 765,700 | — | — |
| 2025-01-24 | $32.97 | $45.60 | 654,200 | — | — |
| 2025-01-23 | $32.95 | $45.57 | 858,900 | — | — |
| 2025-01-22 | $32.95 | $45.57 | 775,600 | — | — |
| 2025-01-21 | $33.25 | $45.99 | 1,144,200 | — | — |
| 2025-01-17 | $32.61 | $45.10 | 916,900 | — | — |
| 2025-01-16 | $32.04 | $44.31 | 538,000 | — | — |
| 2025-01-15 | $32.06 | $44.34 | 507,600 | — | — |
| 2025-01-14 | $31.37 | $43.39 | 483,800 | — | — |
| 2025-01-13 | $29.94 | $41.41 | 494,100 | — | — |
| 2025-01-10 | $29.84 | $41.27 | 540,100 | — | — |
| 2025-01-08 | $31.12 | $43.04 | 504,100 | — | — |
| 2025-01-07 | $31.45 | $43.50 | 652,500 | — | — |
| 2025-01-06 | $31.83 | $44.02 | 683,400 | — | — |
| 2025-01-03 | $31.85 | $44.05 | 755,800 | — | — |
| 2025-01-02 | $31.53 | $43.61 | 483,400 | — | — |