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
- 1999-08-09 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 | $23.73 | $78.58 | 4,900 | — | — |
| 2025-12-30 | $23.60 | $78.15 | 4,900 | — | — |
| 2025-12-29 | $23.44 | $77.62 | 17,100 | — | — |
| 2025-12-26 | $23.52 | $77.89 | 6,900 | — | — |
| 2025-12-24 | $23.59 | $78.12 | 7,500 | — | — |
| 2025-12-23 | $23.69 | $78.45 | 7,500 | — | — |
| 2025-12-22 | $23.79 | $78.78 | 15,500 | — | — |
| 2025-12-19 | $23.76 | $78.68 | 19,400 | — | — |
| 2025-12-18 | $24.20 | $80.14 | 103,800 | — | — |
| 2025-12-17 | $23.56 | $78.02 | 11,200 | — | — |
| 2025-12-16 | $23.31 | $77.19 | 51,000 | — | — |
| 2025-12-15 | $23.13 | $76.59 | 13,100 | — | — |
| 2025-12-12 | $23.73 | $78.58 | 10,000 | — | — |
| 2025-12-11 | $23.13 | $76.59 | 9,300 | — | — |
| 2025-12-10 | $23.21 | $76.86 | 21,400 | — | — |
| 2025-12-09 | $23.16 | $76.69 | 6,400 | — | — |
| 2025-12-08 | $23.48 | $77.75 | 10,800 | — | — |
| 2025-12-05 | $23.01 | $76.20 | 4,700 | — | — |
| 2025-12-04 | $23.09 | $76.46 | 12,600 | — | — |
| 2025-12-03 | $23.39 | $77.46 | 8,500 | — | — |
| 2025-12-02 | $22.62 | $74.91 | 5,600 | — | — |
| 2025-12-01 | $22.54 | $74.64 | 9,000 | — | — |
| 2025-11-28 | $23.13 | $76.59 | 1,200 | — | — |
| 2025-11-26 | $22.66 | $75.04 | 7,800 | — | — |
| 2025-11-25 | $23.09 | $76.46 | 15,000 | — | — |
| 2025-11-24 | $23.30 | $77.16 | 2,700 | — | — |
| 2025-11-21 | $23.20 | $76.83 | 7,900 | — | — |
| 2025-11-20 | $21.50 | $71.20 | 8,000 | — | — |
| 2025-11-19 | $21.67 | $71.76 | 5,000 | — | — |
| 2025-11-18 | $21.87 | $72.42 | 6,300 | — | — |
| 2025-11-17 | $21.85 | $72.36 | 7,000 | — | — |
| 2025-11-14 | $21.70 | $71.86 | 65,200 | — | — |
| 2025-11-13 | $23.08 | $76.43 | 2,700 | — | — |
| 2025-11-12 | $22.65 | $75.00 | 4,600 | — | — |
| 2025-11-11 | $23.40 | $77.49 | 4,000 | — | — |
| 2025-11-10 | $23.24 | $76.96 | 1,500 | — | — |
| 2025-11-07 | $23.31 | $77.19 | 3,000 | — | — |
| 2025-11-06 | $23.03 | $76.26 | 4,100 | — | — |
| 2025-11-05 | $23.24 | $76.96 | 7,800 | — | — |
| 2025-11-04 | $22.98 | $76.10 | 5,400 | — | — |
| 2025-11-03 | $22.79 | $75.47 | 5,200 | — | — |
| 2025-10-31 | $22.82 | $75.57 | 7,500 | — | — |
| 2025-10-30 | $22.64 | $74.97 | 35,200 | — | — |
| 2025-10-29 | $22.11 | $73.22 | 16,300 | — | — |
| 2025-10-28 | $23.28 | $77.09 | 14,500 | — | — |
| 2025-10-27 | $24.01 | $79.51 | 11,500 | — | — |
| 2025-10-24 | $24.76 | $81.99 | 4,200 | — | — |
| 2025-10-23 | $25.10 | $81.93 | 9,100 | — | — |
| 2025-10-22 | $25.09 | $81.89 | 5,300 | — | — |
| 2025-10-21 | $24.84 | $81.08 | 16,000 | — | — |
| 2025-10-20 | $25.00 | $81.60 | 9,300 | — | — |
| 2025-10-17 | $24.34 | $79.45 | 20,800 | — | — |
| 2025-10-16 | $24.59 | $80.26 | 6,900 | — | — |
| 2025-10-15 | $24.53 | $80.07 | 2,500 | — | — |
| 2025-10-14 | $25.00 | $81.60 | 8,700 | — | — |
| 2025-10-13 | $24.83 | $81.04 | 4,400 | — | — |
| 2025-10-10 | $23.86 | $77.88 | 29,600 | — | — |
| 2025-10-09 | $24.50 | $79.97 | 8,700 | — | — |
| 2025-10-08 | $25.10 | $81.93 | 5,100 | — | — |
| 2025-10-07 | $25.21 | $82.28 | 3,300 | — | — |
| 2025-10-06 | $25.10 | $81.93 | 3,700 | — | — |
| 2025-10-03 | $24.99 | $81.57 | 8,400 | — | — |
| 2025-10-02 | $24.69 | $80.59 | 7,300 | — | — |
| 2025-10-01 | $24.69 | $80.59 | 11,700 | — | — |
| 2025-09-30 | $24.76 | $80.82 | 11,300 | — | — |
| 2025-09-29 | $25.30 | $82.58 | 4,500 | — | — |
| 2025-09-26 | $25.24 | $82.38 | 36,100 | — | — |
| 2025-09-25 | $25.13 | $82.02 | 6,300 | — | — |
| 2025-09-24 | $25.56 | $83.43 | 12,100 | — | — |
| 2025-09-23 | $25.84 | $84.34 | 7,100 | — | — |
| 2025-09-22 | $25.96 | $84.73 | 12,200 | — | — |
| 2025-09-19 | $26.27 | $85.74 | 57,200 | — | — |
| 2025-09-18 | $26.00 | $84.86 | 8,800 | — | — |
| 2025-09-17 | $25.83 | $84.31 | 8,400 | — | — |
| 2025-09-16 | $26.00 | $84.86 | 9,000 | — | — |
| 2025-09-15 | $26.25 | $85.68 | 4,500 | — | — |
| 2025-09-12 | $25.99 | $84.83 | 3,900 | — | — |
| 2025-09-11 | $26.00 | $84.86 | 3,700 | — | — |
| 2025-09-10 | $25.72 | $83.95 | 4,600 | — | — |
| 2025-09-09 | $25.99 | $84.83 | 5,200 | — | — |
| 2025-09-08 | $26.00 | $84.86 | 6,200 | — | — |
| 2025-09-05 | $25.86 | $84.41 | 4,300 | — | — |
| 2025-09-04 | $26.05 | $85.03 | 3,000 | — | — |
| 2025-09-03 | $25.87 | $84.44 | 2,200 | — | — |
| 2025-09-02 | $25.99 | $84.83 | 7,500 | — | — |
| 2025-08-29 | $26.17 | $85.42 | 5,100 | — | — |
| 2025-08-28 | $26.10 | $85.19 | 4,800 | — | — |
| 2025-08-27 | $26.30 | $85.84 | 10,800 | — | — |
| 2025-08-26 | $27.04 | $88.26 | 4,400 | — | — |
| 2025-08-25 | $26.10 | $85.19 | 6,000 | — | — |
| 2025-08-22 | $27.20 | $88.78 | 12,200 | — | — |
| 2025-08-21 | $25.94 | $84.67 | 4,300 | — | — |
| 2025-08-20 | $26.85 | $87.64 | 7,500 | — | — |
| 2025-08-19 | $26.58 | $86.76 | 10,700 | — | — |
| 2025-08-18 | $26.80 | $87.47 | 4,600 | — | — |
| 2025-08-15 | $27.30 | $89.11 | 5,200 | — | — |
| 2025-08-14 | $27.00 | $88.13 | 6,300 | — | — |
| 2025-08-13 | $27.65 | $90.25 | 5,400 | — | — |
| 2025-08-12 | $27.22 | $88.85 | 5,000 | — | — |
| 2025-08-11 | $26.28 | $85.78 | 3,900 | — | — |
| 2025-08-08 | $26.20 | $85.52 | 5,000 | — | — |
| 2025-08-07 | $26.05 | $85.03 | 6,100 | — | — |
| 2025-08-06 | $26.25 | $85.68 | 4,900 | — | — |
| 2025-08-05 | $26.79 | $87.44 | 8,100 | — | — |
| 2025-08-04 | $26.45 | $86.33 | 14,900 | — | — |
| 2025-08-01 | $26.64 | $86.95 | 5,300 | — | — |
| 2025-07-31 | $27.21 | $88.81 | 4,900 | — | — |
| 2025-07-30 | $27.68 | $90.35 | 9,000 | — | — |
| 2025-07-29 | $27.03 | $88.23 | 9,100 | — | — |
| 2025-07-28 | $27.68 | $90.35 | 8,300 | — | — |
| 2025-07-25 | $28.14 | $91.85 | 8,300 | — | — |
| 2025-07-24 | $28.70 | $92.50 | 20,000 | — | — |
| 2025-07-23 | $27.89 | $89.89 | 5,900 | — | — |
| 2025-07-22 | $27.91 | $89.96 | 12,600 | — | — |
| 2025-07-21 | $27.62 | $89.02 | 7,300 | — | — |
| 2025-07-18 | $26.67 | $85.96 | 6,200 | — | — |
| 2025-07-17 | $27.20 | $87.67 | 6,000 | — | — |
| 2025-07-16 | $26.99 | $86.99 | 8,000 | — | — |
| 2025-07-15 | $26.71 | $86.09 | 7,400 | — | — |
| 2025-07-14 | $27.78 | $89.54 | 4,400 | — | — |
| 2025-07-11 | $27.85 | $89.76 | 3,000 | — | — |
| 2025-07-10 | $28.81 | $92.86 | 4,800 | — | — |
| 2025-07-09 | $28.65 | $92.34 | 3,300 | — | — |
| 2025-07-08 | $28.61 | $92.21 | 29,100 | — | — |
| 2025-07-07 | $27.65 | $89.12 | 9,300 | — | — |
| 2025-07-03 | $28.34 | $91.34 | 5,200 | — | — |
| 2025-07-02 | $27.45 | $88.47 | 8,700 | — | — |
| 2025-07-01 | $27.14 | $87.47 | 20,600 | — | — |
| 2025-06-30 | $26.62 | $85.80 | 19,200 | — | — |
| 2025-06-27 | $26.33 | $84.86 | 419,300 | — | — |
| 2025-06-26 | $26.04 | $83.93 | 12,700 | — | — |
| 2025-06-25 | $26.82 | $86.44 | 13,900 | — | — |
| 2025-06-24 | $25.98 | $83.73 | 10,200 | — | — |
| 2025-06-23 | $25.65 | $82.67 | 28,400 | — | — |
| 2025-06-20 | $25.91 | $83.51 | 6,800 | — | — |
| 2025-06-18 | $26.92 | $86.76 | 28,000 | — | — |
| 2025-06-17 | $26.81 | $86.41 | 16,400 | — | — |
| 2025-06-16 | $27.76 | $89.47 | 6,200 | — | — |
| 2025-06-13 | $28.15 | $90.73 | 6,100 | — | — |
| 2025-06-12 | $28.38 | $91.47 | 5,700 | — | — |
| 2025-06-11 | $28.39 | $91.50 | 3,300 | — | — |
| 2025-06-10 | $28.41 | $91.57 | 5,200 | — | — |
| 2025-06-09 | $28.98 | $93.40 | 3,500 | — | — |
| 2025-06-06 | $28.69 | $92.47 | 2,200 | — | — |
| 2025-06-05 | $28.79 | $92.79 | 6,700 | — | — |
| 2025-06-04 | $28.23 | $90.99 | 8,100 | — | — |
| 2025-06-03 | $28.00 | $90.25 | 6,000 | — | — |
| 2025-06-02 | $29.38 | $94.69 | 4,300 | — | — |
| 2025-05-30 | $29.49 | $95.05 | 2,800 | — | — |
| 2025-05-29 | $30.19 | $97.30 | 9,500 | — | — |
| 2025-05-28 | $29.83 | $96.14 | 10,600 | — | — |
| 2025-05-27 | $28.70 | $92.50 | 19,200 | — | — |
| 2025-05-23 | $30.46 | $98.17 | 8,400 | — | — |
| 2025-05-22 | $30.85 | $99.43 | 9,800 | — | — |
| 2025-05-21 | $31.00 | $99.91 | 12,400 | — | — |
| 2025-05-20 | $32.00 | $103.14 | 45,600 | — | — |
| 2025-05-19 | $34.16 | $110.10 | 10,700 | — | — |
| 2025-05-16 | $34.54 | $111.32 | 4,700 | — | — |
| 2025-05-15 | $35.00 | $112.81 | 9,700 | — | — |
| 2025-05-14 | $35.80 | $115.38 | 22,100 | — | — |
| 2025-05-13 | $34.30 | $110.55 | 14,200 | — | — |
| 2025-05-12 | $34.43 | $110.97 | 11,100 | — | — |
| 2025-05-09 | $34.50 | $111.19 | 7,100 | — | — |
| 2025-05-08 | $34.10 | $109.91 | 7,000 | — | — |
| 2025-05-07 | $34.14 | $110.03 | 7,600 | — | — |
| 2025-05-06 | $33.87 | $109.16 | 2,500 | — | — |
| 2025-05-05 | $34.30 | $110.55 | 9,500 | — | — |
| 2025-05-02 | $33.90 | $109.26 | 10,700 | — | — |
| 2025-05-01 | $33.39 | $107.62 | 6,800 | — | — |
| 2025-04-30 | $33.08 | $106.62 | 7,900 | — | — |
| 2025-04-29 | $33.41 | $107.68 | 6,300 | — | — |
| 2025-04-28 | $34.16 | $110.10 | 8,800 | — | — |
| 2025-04-25 | $34.83 | $112.26 | 7,100 | — | — |
| 2025-04-24 | $35.73 | $114.00 | 20,700 | — | — |
| 2025-04-23 | $35.03 | $111.77 | 18,000 | — | — |
| 2025-04-22 | $32.64 | $104.14 | 16,000 | — | — |
| 2025-04-21 | $30.90 | $98.59 | 14,400 | — | — |
| 2025-04-17 | $31.34 | $99.99 | 17,400 | — | — |
| 2025-04-16 | $30.99 | $98.88 | 15,400 | — | — |
| 2025-04-15 | $29.05 | $92.69 | 3,100 | — | — |
| 2025-04-14 | $28.55 | $91.09 | 9,000 | — | — |
| 2025-04-11 | $28.10 | $89.65 | 10,700 | — | — |
| 2025-04-10 | $29.12 | $92.91 | 18,200 | — | — |
| 2025-04-09 | $29.01 | $92.56 | 8,800 | — | — |
| 2025-04-08 | $27.34 | $87.23 | 8,100 | — | — |
| 2025-04-07 | $27.46 | $87.61 | 8,400 | — | — |
| 2025-04-04 | $28.03 | $89.43 | 4,700 | — | — |
| 2025-04-03 | $28.30 | $90.29 | 8,500 | — | — |
| 2025-04-02 | $30.12 | $96.10 | 14,900 | — | — |
| 2025-04-01 | $30.99 | $98.88 | 13,300 | — | — |
| 2025-03-31 | $31.47 | $100.41 | 21,200 | — | — |
| 2025-03-28 | $31.72 | $101.20 | 6,900 | — | — |
| 2025-03-27 | $33.00 | $105.29 | 17,800 | — | — |
| 2025-03-26 | $32.35 | $103.21 | 11,700 | — | — |
| 2025-03-25 | $32.25 | $102.90 | 4,300 | — | — |
| 2025-03-24 | $32.50 | $103.69 | 11,900 | — | — |
| 2025-03-21 | $31.49 | $100.47 | 19,000 | — | — |
| 2025-03-20 | $31.40 | $100.18 | 7,800 | — | — |
| 2025-03-19 | $29.91 | $95.43 | 27,800 | — | — |
| 2025-03-18 | $28.90 | $92.21 | 4,100 | — | — |
| 2025-03-17 | $28.99 | $92.49 | 5,000 | — | — |
| 2025-03-14 | $28.31 | $90.32 | 6,200 | — | — |
| 2025-03-13 | $28.48 | $90.87 | 11,300 | — | — |
| 2025-03-12 | $28.52 | $90.99 | 5,500 | — | — |
| 2025-03-11 | $28.35 | $90.45 | 7,100 | — | — |
| 2025-03-10 | $28.40 | $90.61 | 15,100 | — | — |
| 2025-03-07 | $29.00 | $92.53 | 12,900 | — | — |
| 2025-03-06 | $28.80 | $91.89 | 11,800 | — | — |
| 2025-03-05 | $28.80 | $91.89 | 5,800 | — | — |
| 2025-03-04 | $28.83 | $91.98 | 7,600 | — | — |
| 2025-03-03 | $28.74 | $91.70 | 6,600 | — | — |
| 2025-02-28 | $29.20 | $93.16 | 4,900 | — | — |
| 2025-02-27 | $28.81 | $91.92 | 2,000 | — | — |
| 2025-02-26 | $29.40 | $93.80 | 9,700 | — | — |
| 2025-02-25 | $28.98 | $92.46 | 5,900 | — | — |
| 2025-02-24 | $28.65 | $91.41 | 14,400 | — | — |
| 2025-02-21 | $28.90 | $92.21 | 8,200 | — | — |
| 2025-02-20 | $30.60 | $97.63 | 18,000 | — | — |
| 2025-02-19 | $32.40 | $103.37 | 9,500 | — | — |
| 2025-02-18 | $34.70 | $110.71 | 7,700 | — | — |
| 2025-02-14 | $34.40 | $109.76 | 8,600 | — | — |
| 2025-02-13 | $33.52 | $106.95 | 1,700 | — | — |
| 2025-02-12 | $32.63 | $104.11 | 4,100 | — | — |
| 2025-02-11 | $32.58 | $103.95 | 6,400 | — | — |
| 2025-02-10 | $32.19 | $102.70 | 6,000 | — | — |
| 2025-02-07 | $32.25 | $102.90 | 4,600 | — | — |
| 2025-02-06 | $32.90 | $104.97 | 4,100 | — | — |
| 2025-02-05 | $32.70 | $104.33 | 6,300 | — | — |
| 2025-02-04 | $31.89 | $101.75 | 4,100 | — | — |
| 2025-02-03 | $31.29 | $99.83 | 3,800 | — | — |
| 2025-01-31 | $31.90 | $101.78 | 5,400 | — | — |
| 2025-01-30 | $31.21 | $99.58 | 3,400 | — | — |
| 2025-01-29 | $31.19 | $99.51 | 3,900 | — | — |
| 2025-01-28 | $30.60 | $97.63 | 4,700 | — | — |
| 2025-01-27 | $30.59 | $97.60 | 3,500 | — | — |
| 2025-01-24 | $30.93 | $98.68 | 6,700 | — | — |
| 2025-01-23 | $32.12 | $101.33 | 10,300 | — | — |
| 2025-01-22 | $30.92 | $97.55 | 9,800 | — | — |
| 2025-01-21 | $30.39 | $95.87 | 3,900 | — | — |
| 2025-01-17 | $30.00 | $94.64 | 5,600 | — | — |
| 2025-01-16 | $29.88 | $94.27 | 7,200 | — | — |
| 2025-01-15 | $29.55 | $93.22 | 6,200 | — | — |
| 2025-01-14 | $29.12 | $91.87 | 13,400 | — | — |
| 2025-01-13 | $29.20 | $92.12 | 8,000 | — | — |
| 2025-01-10 | $29.52 | $93.13 | 2,000 | — | — |
| 2025-01-08 | $29.46 | $92.94 | 4,700 | — | — |
| 2025-01-07 | $29.82 | $94.08 | 11,300 | — | — |
| 2025-01-06 | $29.00 | $91.49 | 11,400 | — | — |
| 2025-01-03 | $28.73 | $90.64 | 7,400 | — | — |
| 2025-01-02 | $28.26 | $89.15 | 8,800 | — | — |