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
- 2003-12-18 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 | $26.13 | $32.00 | 422,200 | — | — |
| 2025-12-30 | $26.62 | $32.60 | 626,500 | — | — |
| 2025-12-29 | $27.16 | $33.26 | 472,200 | — | — |
| 2025-12-26 | $27.30 | $33.43 | 477,400 | — | — |
| 2025-12-24 | $27.26 | $33.38 | 191,800 | — | — |
| 2025-12-23 | $27.10 | $33.18 | 548,600 | — | — |
| 2025-12-22 | $26.81 | $32.83 | 533,200 | — | — |
| 2025-12-19 | $26.29 | $32.19 | 907,900 | — | — |
| 2025-12-18 | $26.56 | $32.52 | 688,000 | — | — |
| 2025-12-17 | $26.33 | $32.24 | 871,900 | — | — |
| 2025-12-16 | $25.91 | $31.73 | 1,022,600 | — | — |
| 2025-12-15 | $26.06 | $31.91 | 1,046,700 | — | — |
| 2025-12-12 | $24.84 | $30.42 | 820,300 | — | — |
| 2025-12-11 | $24.99 | $30.60 | 717,300 | — | — |
| 2025-12-10 | $24.70 | $30.24 | 759,600 | — | — |
| 2025-12-09 | $24.46 | $29.95 | 731,800 | — | — |
| 2025-12-08 | $24.55 | $30.06 | 1,178,700 | — | — |
| 2025-12-05 | $25.50 | $31.22 | 1,525,800 | — | — |
| 2025-12-04 | $26.08 | $31.93 | 1,145,200 | — | — |
| 2025-12-03 | $25.01 | $30.62 | 1,112,400 | — | — |
| 2025-12-02 | $24.49 | $29.99 | 1,316,700 | — | — |
| 2025-12-01 | $23.90 | $29.27 | 1,215,900 | — | — |
| 2025-11-28 | $23.02 | $28.19 | 314,100 | — | — |
| 2025-11-26 | $23.12 | $28.31 | 743,100 | — | — |
| 2025-11-25 | $22.91 | $28.05 | 1,189,200 | — | — |
| 2025-11-24 | $21.77 | $26.66 | 1,607,900 | — | — |
| 2025-11-21 | $22.66 | $27.75 | 1,615,500 | — | — |
| 2025-11-20 | $23.46 | $28.73 | 2,627,700 | — | — |
| 2025-11-19 | $29.49 | $36.11 | 486,100 | — | — |
| 2025-11-18 | $28.95 | $35.45 | 365,600 | — | — |
| 2025-11-17 | $28.32 | $34.68 | 527,000 | — | — |
| 2025-11-14 | $29.45 | $36.06 | 370,300 | — | — |
| 2025-11-13 | $29.38 | $35.98 | 426,100 | — | — |
| 2025-11-12 | $29.97 | $36.70 | 439,200 | — | — |
| 2025-11-11 | $29.79 | $36.48 | 409,100 | — | — |
| 2025-11-10 | $29.65 | $36.31 | 686,100 | — | — |
| 2025-11-07 | $28.31 | $34.67 | 439,100 | — | — |
| 2025-11-06 | $28.21 | $34.54 | 536,600 | — | — |
| 2025-11-05 | $28.11 | $34.42 | 540,100 | — | — |
| 2025-11-04 | $28.15 | $34.47 | 483,700 | — | — |
| 2025-11-03 | $28.47 | $34.86 | 971,900 | — | — |
| 2025-10-31 | $29.72 | $36.39 | 871,600 | — | — |
| 2025-10-30 | $32.80 | $40.16 | 414,900 | — | — |
| 2025-10-29 | $32.62 | $39.94 | 643,400 | — | — |
| 2025-10-28 | $34.09 | $41.74 | 339,700 | — | — |
| 2025-10-27 | $34.02 | $41.66 | 424,900 | — | — |
| 2025-10-24 | $34.49 | $42.23 | 658,000 | — | — |
| 2025-10-23 | $33.95 | $41.57 | 818,800 | — | — |
| 2025-10-22 | $32.80 | $40.16 | 792,600 | — | — |
| 2025-10-21 | $32.98 | $40.38 | 795,700 | — | — |
| 2025-10-20 | $31.45 | $38.51 | 487,600 | — | — |
| 2025-10-17 | $30.75 | $37.65 | 768,900 | — | — |
| 2025-10-16 | $30.53 | $37.38 | 792,300 | — | — |
| 2025-10-15 | $31.90 | $39.06 | 553,100 | — | — |
| 2025-10-14 | $31.64 | $38.74 | 472,800 | — | — |
| 2025-10-13 | $30.35 | $37.16 | 355,600 | — | — |
| 2025-10-10 | $29.88 | $36.59 | 374,600 | — | — |
| 2025-10-09 | $30.29 | $37.09 | 438,200 | — | — |
| 2025-10-08 | $30.47 | $37.31 | 379,000 | — | — |
| 2025-10-07 | $30.00 | $36.73 | 1,014,000 | — | — |
| 2025-10-06 | $31.81 | $38.95 | 831,400 | — | — |
| 2025-10-03 | $31.28 | $38.30 | 682,500 | — | — |
| 2025-10-02 | $31.46 | $38.52 | 671,900 | — | — |
| 2025-10-01 | $31.66 | $38.77 | 653,500 | — | — |
| 2025-09-30 | $32.55 | $39.86 | 888,800 | — | — |
| 2025-09-29 | $32.79 | $40.15 | 1,088,500 | — | — |
| 2025-09-26 | $31.85 | $39.00 | 721,800 | — | — |
| 2025-09-25 | $30.70 | $37.59 | 1,440,500 | — | — |
| 2025-09-24 | $30.61 | $37.48 | 1,371,200 | — | — |
| 2025-09-23 | $29.00 | $35.51 | 502,400 | — | — |
| 2025-09-22 | $29.10 | $35.63 | 524,800 | — | — |
| 2025-09-19 | $28.29 | $34.64 | 1,287,600 | — | — |
| 2025-09-18 | $28.58 | $35.00 | 842,900 | — | — |
| 2025-09-17 | $27.66 | $33.87 | 595,100 | — | — |
| 2025-09-16 | $27.57 | $33.76 | 556,100 | — | — |
| 2025-09-15 | $27.28 | $33.40 | 828,900 | — | — |
| 2025-09-12 | $27.19 | $33.29 | 976,700 | — | — |
| 2025-09-11 | $28.35 | $34.71 | 402,200 | — | — |
| 2025-09-10 | $27.15 | $33.24 | 516,600 | — | — |
| 2025-09-09 | $27.83 | $34.08 | 383,200 | — | — |
| 2025-09-08 | $27.51 | $33.69 | 474,100 | — | — |
| 2025-09-05 | $26.93 | $32.98 | 445,600 | — | — |
| 2025-09-04 | $27.30 | $33.43 | 678,100 | — | — |
| 2025-09-03 | $27.50 | $33.67 | 583,200 | — | — |
| 2025-09-02 | $27.10 | $33.18 | 696,400 | — | — |
| 2025-08-29 | $26.59 | $32.56 | 551,900 | — | — |
| 2025-08-28 | $26.89 | $32.93 | 665,500 | — | — |
| 2025-08-27 | $27.09 | $33.17 | 565,100 | — | — |
| 2025-08-26 | $26.53 | $32.49 | 667,800 | — | — |
| 2025-08-25 | $26.50 | $32.45 | 560,400 | — | — |
| 2025-08-22 | $26.82 | $32.84 | 692,300 | — | — |
| 2025-08-21 | $26.75 | $32.75 | 513,000 | — | — |
| 2025-08-20 | $26.07 | $31.92 | 545,500 | — | — |
| 2025-08-19 | $26.26 | $32.15 | 734,700 | — | — |
| 2025-08-18 | $26.56 | $32.52 | 1,218,700 | — | — |
| 2025-08-15 | $26.03 | $31.87 | 1,387,500 | — | — |
| 2025-08-14 | $25.50 | $31.22 | 845,200 | — | — |
| 2025-08-13 | $25.77 | $31.55 | 1,227,600 | — | — |
| 2025-08-12 | $26.54 | $32.50 | 1,375,400 | — | — |
| 2025-08-11 | $25.76 | $31.54 | 1,021,900 | — | — |
| 2025-08-08 | $26.86 | $32.89 | 1,762,000 | — | — |
| 2025-08-07 | $27.13 | $33.22 | 3,033,300 | — | — |
| 2025-08-06 | $33.42 | $40.92 | 785,000 | — | — |
| 2025-08-05 | $31.95 | $39.12 | 930,900 | — | — |
| 2025-08-04 | $31.32 | $38.35 | 452,700 | — | — |
| 2025-08-01 | $32.07 | $39.27 | 564,600 | — | — |
| 2025-07-31 | $32.22 | $39.45 | 624,900 | — | — |
| 2025-07-30 | $31.85 | $39.00 | 579,200 | — | — |
| 2025-07-29 | $31.57 | $38.66 | 420,900 | — | — |
| 2025-07-28 | $31.14 | $38.13 | 442,700 | — | — |
| 2025-07-25 | $31.54 | $38.62 | 726,100 | — | — |
| 2025-07-24 | $31.53 | $38.61 | 499,700 | — | — |
| 2025-07-23 | $31.53 | $38.61 | 582,500 | — | — |
| 2025-07-22 | $31.17 | $38.17 | 556,500 | — | — |
| 2025-07-21 | $32.06 | $39.26 | 404,800 | — | — |
| 2025-07-18 | $32.52 | $39.82 | 561,000 | — | — |
| 2025-07-17 | $32.53 | $39.83 | 628,400 | — | — |
| 2025-07-16 | $31.86 | $39.01 | 447,100 | — | — |
| 2025-07-15 | $31.93 | $39.10 | 345,300 | — | — |
| 2025-07-14 | $31.78 | $38.91 | 321,900 | — | — |
| 2025-07-11 | $31.26 | $38.28 | 329,000 | — | — |
| 2025-07-10 | $31.45 | $38.51 | 569,400 | — | — |
| 2025-07-09 | $31.80 | $38.94 | 613,200 | — | — |
| 2025-07-08 | $31.46 | $38.52 | 582,700 | — | — |
| 2025-07-07 | $31.86 | $39.01 | 679,700 | — | — |
| 2025-07-03 | $32.30 | $39.55 | 408,100 | — | — |
| 2025-07-02 | $31.60 | $38.69 | 1,595,700 | — | — |
| 2025-07-01 | $32.62 | $39.94 | 853,800 | — | — |
| 2025-06-30 | $33.89 | $41.50 | 564,900 | — | — |
| 2025-06-27 | $34.52 | $42.27 | 1,446,200 | — | — |
| 2025-06-26 | $33.38 | $40.87 | 558,300 | — | — |
| 2025-06-25 | $33.09 | $40.52 | 491,700 | — | — |
| 2025-06-24 | $34.25 | $41.94 | 481,700 | — | — |
| 2025-06-23 | $34.76 | $42.56 | 884,200 | — | — |
| 2025-06-20 | $33.32 | $40.80 | 641,200 | — | — |
| 2025-06-18 | $33.17 | $40.62 | 347,800 | — | — |
| 2025-06-17 | $33.27 | $40.74 | 534,900 | — | — |
| 2025-06-16 | $33.64 | $41.19 | 700,700 | — | — |
| 2025-06-13 | $33.58 | $41.12 | 640,800 | — | — |
| 2025-06-12 | $33.01 | $40.42 | 546,300 | — | — |
| 2025-06-11 | $32.64 | $39.97 | 520,400 | — | — |
| 2025-06-10 | $32.54 | $39.84 | 804,600 | — | — |
| 2025-06-09 | $33.24 | $40.70 | 1,343,500 | — | — |
| 2025-06-06 | $35.36 | $43.30 | 459,100 | — | — |
| 2025-06-05 | $35.02 | $42.88 | 470,200 | — | — |
| 2025-06-04 | $35.63 | $43.63 | 563,200 | — | — |
| 2025-06-03 | $35.40 | $43.35 | 721,700 | — | — |
| 2025-06-02 | $35.90 | $43.96 | 778,000 | — | — |
| 2025-05-30 | $35.53 | $43.51 | 697,200 | — | — |
| 2025-05-29 | $35.30 | $43.22 | 439,300 | — | — |
| 2025-05-28 | $35.75 | $43.78 | 648,700 | — | — |
| 2025-05-27 | $35.76 | $43.79 | 1,111,300 | — | — |
| 2025-05-23 | $34.99 | $42.84 | 827,600 | — | — |
| 2025-05-22 | $34.29 | $41.99 | 1,111,200 | — | — |
| 2025-05-21 | $35.32 | $43.25 | 1,169,400 | — | — |
| 2025-05-20 | $35.39 | $43.33 | 1,619,500 | — | — |
| 2025-05-19 | $34.80 | $42.61 | 756,700 | — | — |
| 2025-05-16 | $34.62 | $42.39 | 1,135,400 | — | — |
| 2025-05-15 | $33.73 | $41.30 | 1,283,900 | — | — |
| 2025-05-14 | $33.10 | $40.53 | 1,382,100 | — | — |
| 2025-05-13 | $31.67 | $38.78 | 3,906,600 | — | — |
| 2025-05-12 | $34.14 | $41.80 | 1,046,800 | — | — |
| 2025-05-09 | $34.33 | $42.04 | 1,336,700 | — | — |
| 2025-05-08 | $32.77 | $40.13 | 1,646,700 | — | — |
| 2025-05-07 | $29.62 | $36.27 | 868,900 | — | — |
| 2025-05-06 | $29.41 | $36.01 | 410,700 | — | — |
| 2025-05-05 | $29.50 | $36.12 | 471,800 | — | — |
| 2025-05-02 | $29.49 | $36.11 | 755,500 | — | — |
| 2025-05-01 | $28.57 | $34.98 | 422,800 | — | — |
| 2025-04-30 | $28.06 | $34.36 | 583,400 | — | — |
| 2025-04-29 | $28.22 | $34.55 | 332,100 | — | — |
| 2025-04-28 | $27.92 | $34.19 | 411,000 | — | — |
| 2025-04-25 | $27.99 | $34.27 | 490,600 | — | — |
| 2025-04-24 | $27.84 | $34.09 | 429,200 | — | — |
| 2025-04-23 | $27.96 | $34.24 | 564,400 | — | — |
| 2025-04-22 | $26.99 | $33.05 | 584,500 | — | — |
| 2025-04-21 | $25.53 | $31.26 | 423,300 | — | — |
| 2025-04-17 | $27.34 | $33.48 | 687,400 | — | — |
| 2025-04-16 | $27.74 | $33.97 | 430,200 | — | — |
| 2025-04-15 | $28.11 | $34.42 | 372,800 | — | — |
| 2025-04-14 | $27.41 | $33.56 | 495,300 | — | — |
| 2025-04-11 | $26.78 | $32.79 | 553,700 | — | — |
| 2025-04-10 | $26.92 | $32.96 | 1,043,300 | — | — |
| 2025-04-09 | $27.53 | $33.71 | 1,263,600 | — | — |
| 2025-04-08 | $26.08 | $31.93 | 1,004,200 | — | — |
| 2025-04-07 | $25.60 | $31.35 | 1,286,600 | — | — |
| 2025-04-04 | $25.25 | $30.92 | 764,500 | — | — |
| 2025-04-03 | $26.09 | $31.95 | 708,100 | — | — |
| 2025-04-02 | $26.85 | $32.88 | 753,300 | — | — |
| 2025-04-01 | $25.97 | $31.80 | 615,900 | — | — |
| 2025-03-31 | $25.68 | $31.44 | 1,166,800 | — | — |
| 2025-03-28 | $25.36 | $31.05 | 1,216,300 | — | — |
| 2025-03-27 | $26.50 | $32.45 | 1,609,700 | — | — |
| 2025-03-26 | $26.53 | $32.49 | 642,100 | — | — |
| 2025-03-25 | $27.33 | $33.47 | 365,900 | — | — |
| 2025-03-24 | $27.32 | $33.45 | 784,500 | — | — |
| 2025-03-21 | $26.47 | $32.41 | 1,674,400 | — | — |
| 2025-03-20 | $27.79 | $34.03 | 624,200 | — | — |
| 2025-03-19 | $27.98 | $34.26 | 645,300 | — | — |
| 2025-03-18 | $26.32 | $32.23 | 576,000 | — | — |
| 2025-03-17 | $27.06 | $33.13 | 554,800 | — | — |
| 2025-03-14 | $26.89 | $32.93 | 733,400 | — | — |
| 2025-03-13 | $25.78 | $31.57 | 622,200 | — | — |
| 2025-03-12 | $26.91 | $32.95 | 720,700 | — | — |
| 2025-03-11 | $26.77 | $32.78 | 755,400 | — | — |
| 2025-03-10 | $25.58 | $31.32 | 1,112,900 | — | — |
| 2025-03-07 | $26.20 | $32.08 | 1,190,600 | — | — |
| 2025-03-06 | $26.29 | $32.19 | 974,200 | — | — |
| 2025-03-05 | $27.59 | $33.78 | 821,100 | — | — |
| 2025-03-04 | $27.07 | $33.15 | 816,600 | — | — |
| 2025-03-03 | $27.08 | $33.16 | 660,400 | — | — |
| 2025-02-28 | $28.24 | $34.58 | 661,800 | — | — |
| 2025-02-27 | $27.79 | $34.03 | 1,271,100 | — | — |
| 2025-02-26 | $28.64 | $35.07 | 995,300 | — | — |
| 2025-02-25 | $27.15 | $33.24 | 628,600 | — | — |
| 2025-02-24 | $27.02 | $33.09 | 554,900 | — | — |
| 2025-02-21 | $26.50 | $32.45 | 812,600 | — | — |
| 2025-02-20 | $28.84 | $35.31 | 620,000 | — | — |
| 2025-02-19 | $29.13 | $35.67 | 593,500 | — | — |
| 2025-02-18 | $28.39 | $34.76 | 479,500 | — | — |
| 2025-02-14 | $28.39 | $34.76 | 895,800 | — | — |
| 2025-02-13 | $27.20 | $33.31 | 455,900 | — | — |
| 2025-02-12 | $27.41 | $33.56 | 516,700 | — | — |
| 2025-02-11 | $27.93 | $34.20 | 1,122,000 | — | — |
| 2025-02-10 | $29.11 | $35.64 | 833,200 | — | — |
| 2025-02-07 | $29.65 | $36.31 | 916,900 | — | — |
| 2025-02-06 | $29.53 | $36.16 | 1,654,300 | — | — |
| 2025-02-05 | $28.39 | $34.76 | 1,122,100 | — | — |
| 2025-02-04 | $28.95 | $35.45 | 847,500 | — | — |
| 2025-02-03 | $27.32 | $33.45 | 444,900 | — | — |
| 2025-01-31 | $27.43 | $33.59 | 627,600 | — | — |
| 2025-01-30 | $27.74 | $33.97 | 829,500 | — | — |
| 2025-01-29 | $26.30 | $32.20 | 341,400 | — | — |
| 2025-01-28 | $26.21 | $32.09 | 470,700 | — | — |
| 2025-01-27 | $25.75 | $31.53 | 633,600 | — | — |
| 2025-01-24 | $26.46 | $32.40 | 449,200 | — | — |
| 2025-01-23 | $26.75 | $32.75 | 694,400 | — | — |
| 2025-01-22 | $26.53 | $32.49 | 324,600 | — | — |
| 2025-01-21 | $26.37 | $32.29 | 663,000 | — | — |
| 2025-01-17 | $26.58 | $32.55 | 690,800 | — | — |
| 2025-01-16 | $26.00 | $31.84 | 631,500 | — | — |
| 2025-01-15 | $25.95 | $31.78 | 652,500 | — | — |
| 2025-01-14 | $25.82 | $31.62 | 352,400 | — | — |
| 2025-01-13 | $25.26 | $30.93 | 404,800 | — | — |
| 2025-01-10 | $24.77 | $30.33 | 408,300 | — | — |
| 2025-01-08 | $25.26 | $30.93 | 299,300 | — | — |
| 2025-01-07 | $25.73 | $31.51 | 292,000 | — | — |
| 2025-01-06 | $25.77 | $31.55 | 367,500 | — | — |
| 2025-01-03 | $26.20 | $32.08 | 523,700 | — | — |
| 2025-01-02 | $25.41 | $31.11 | 384,000 | — | — |