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
- 2003-06-06 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 | $33.80 | $94.00 | 293,900 | — | — |
| 2025-12-30 | $33.73 | $93.80 | 190,500 | — | — |
| 2025-12-29 | $34.15 | $94.97 | 188,500 | — | — |
| 2025-12-26 | $33.82 | $94.05 | 120,300 | — | — |
| 2025-12-24 | $34.53 | $96.03 | 111,300 | — | — |
| 2025-12-23 | $35.07 | $97.53 | 195,200 | — | — |
| 2025-12-22 | $34.63 | $96.31 | 129,700 | — | — |
| 2025-12-19 | $33.89 | $94.25 | 496,200 | — | — |
| 2025-12-18 | $34.26 | $95.28 | 220,100 | — | — |
| 2025-12-17 | $33.01 | $91.80 | 82,600 | — | — |
| 2025-12-16 | $33.19 | $92.30 | 191,400 | — | — |
| 2025-12-15 | $32.87 | $91.41 | 220,900 | — | — |
| 2025-12-12 | $33.02 | $91.83 | 243,600 | — | — |
| 2025-12-11 | $32.76 | $91.10 | 131,500 | — | — |
| 2025-12-10 | $31.79 | $88.41 | 156,900 | — | — |
| 2025-12-09 | $31.96 | $88.88 | 120,400 | — | — |
| 2025-12-08 | $31.27 | $86.96 | 122,300 | — | — |
| 2025-12-05 | $31.13 | $86.57 | 151,500 | — | — |
| 2025-12-04 | $32.12 | $88.52 | 122,100 | — | — |
| 2025-12-03 | $32.62 | $89.90 | 103,900 | — | — |
| 2025-12-02 | $32.61 | $89.87 | 112,200 | — | — |
| 2025-12-01 | $32.76 | $90.28 | 158,500 | — | — |
| 2025-11-28 | $33.13 | $91.30 | 77,100 | — | — |
| 2025-11-26 | $33.35 | $91.91 | 108,200 | — | — |
| 2025-11-25 | $33.26 | $91.66 | 135,100 | — | — |
| 2025-11-24 | $33.33 | $91.85 | 141,500 | — | — |
| 2025-11-21 | $33.36 | $91.94 | 233,800 | — | — |
| 2025-11-20 | $32.59 | $89.81 | 182,300 | — | — |
| 2025-11-19 | $33.56 | $92.49 | 164,800 | — | — |
| 2025-11-18 | $33.79 | $93.12 | 122,200 | — | — |
| 2025-11-17 | $34.17 | $94.17 | 158,900 | — | — |
| 2025-11-14 | $34.40 | $94.80 | 163,400 | — | — |
| 2025-11-13 | $34.63 | $95.44 | 145,200 | — | — |
| 2025-11-12 | $34.49 | $95.05 | 151,100 | — | — |
| 2025-11-11 | $34.98 | $96.40 | 255,900 | — | — |
| 2025-11-10 | $34.58 | $95.30 | 233,500 | — | — |
| 2025-11-07 | $33.61 | $92.62 | 225,400 | — | — |
| 2025-11-06 | $32.77 | $90.31 | 176,100 | — | — |
| 2025-11-05 | $32.74 | $90.23 | 229,900 | — | — |
| 2025-11-04 | $32.27 | $88.93 | 272,300 | — | — |
| 2025-11-03 | $31.07 | $85.62 | 243,100 | — | — |
| 2025-10-31 | $30.82 | $84.94 | 144,400 | — | — |
| 2025-10-30 | $31.41 | $86.56 | 195,900 | — | — |
| 2025-10-29 | $31.44 | $86.64 | 258,300 | — | — |
| 2025-10-28 | $31.21 | $86.01 | 252,000 | — | — |
| 2025-10-27 | $31.92 | $87.97 | 330,300 | — | — |
| 2025-10-24 | $32.05 | $88.33 | 471,400 | — | — |
| 2025-10-23 | $28.63 | $78.90 | 187,500 | — | — |
| 2025-10-22 | $28.61 | $78.85 | 157,000 | — | — |
| 2025-10-21 | $28.29 | $77.96 | 117,000 | — | — |
| 2025-10-20 | $28.56 | $78.71 | 142,900 | — | — |
| 2025-10-17 | $28.09 | $77.41 | 152,900 | — | — |
| 2025-10-16 | $27.95 | $77.03 | 186,900 | — | — |
| 2025-10-15 | $29.39 | $81.00 | 251,300 | — | — |
| 2025-10-14 | $29.89 | $82.37 | 189,400 | — | — |
| 2025-10-13 | $29.14 | $80.31 | 137,700 | — | — |
| 2025-10-10 | $29.04 | $80.03 | 128,500 | — | — |
| 2025-10-09 | $29.68 | $81.79 | 107,700 | — | — |
| 2025-10-08 | $30.00 | $82.68 | 215,900 | — | — |
| 2025-10-07 | $29.97 | $82.59 | 202,200 | — | — |
| 2025-10-06 | $29.71 | $81.88 | 476,900 | — | — |
| 2025-10-03 | $28.37 | $78.18 | 255,600 | — | — |
| 2025-10-02 | $26.56 | $73.20 | 176,400 | — | — |
| 2025-10-01 | $25.80 | $71.10 | 158,800 | — | — |
| 2025-09-30 | $26.30 | $72.48 | 284,000 | — | — |
| 2025-09-29 | $25.95 | $71.51 | 109,800 | — | — |
| 2025-09-26 | $26.11 | $71.96 | 180,500 | — | — |
| 2025-09-25 | $25.52 | $70.33 | 160,900 | — | — |
| 2025-09-24 | $25.21 | $69.48 | 189,600 | — | — |
| 2025-09-23 | $25.69 | $70.80 | 132,400 | — | — |
| 2025-09-22 | $25.80 | $71.10 | 143,300 | — | — |
| 2025-09-19 | $25.61 | $70.58 | 251,900 | — | — |
| 2025-09-18 | $25.71 | $70.85 | 319,900 | — | — |
| 2025-09-17 | $25.30 | $69.72 | 256,500 | — | — |
| 2025-09-16 | $24.66 | $67.96 | 100,300 | — | — |
| 2025-09-15 | $24.97 | $68.81 | 78,400 | — | — |
| 2025-09-12 | $25.39 | $69.97 | 104,900 | — | — |
| 2025-09-11 | $25.65 | $70.69 | 130,800 | — | — |
| 2025-09-10 | $24.57 | $67.71 | 106,400 | — | — |
| 2025-09-09 | $24.82 | $68.40 | 119,800 | — | — |
| 2025-09-08 | $24.87 | $68.54 | 128,200 | — | — |
| 2025-09-05 | $24.60 | $67.79 | 135,700 | — | — |
| 2025-09-04 | $25.46 | $70.16 | 155,800 | — | — |
| 2025-09-03 | $24.84 | $68.46 | 230,200 | — | — |
| 2025-09-02 | $24.49 | $67.49 | 178,500 | — | — |
| 2025-08-29 | $24.39 | $67.22 | 198,100 | — | — |
| 2025-08-28 | $24.30 | $66.97 | 179,200 | — | — |
| 2025-08-27 | $24.57 | $67.71 | 90,500 | — | — |
| 2025-08-26 | $24.16 | $66.58 | 94,300 | — | — |
| 2025-08-25 | $24.41 | $67.27 | 145,500 | — | — |
| 2025-08-22 | $24.59 | $67.77 | 161,900 | — | — |
| 2025-08-21 | $24.60 | $67.79 | 97,600 | — | — |
| 2025-08-20 | $24.47 | $67.44 | 122,300 | — | — |
| 2025-08-19 | $23.89 | $65.84 | 89,300 | — | — |
| 2025-08-18 | $23.68 | $65.26 | 132,900 | — | — |
| 2025-08-15 | $23.60 | $65.04 | 243,700 | — | — |
| 2025-08-14 | $24.36 | $67.13 | 152,700 | — | — |
| 2025-08-13 | $24.56 | $67.68 | 207,600 | — | — |
| 2025-08-12 | $24.14 | $66.53 | 205,700 | — | — |
| 2025-08-11 | $23.84 | $65.70 | 110,800 | — | — |
| 2025-08-08 | $23.47 | $64.68 | 135,800 | — | — |
| 2025-08-07 | $23.30 | $64.21 | 183,600 | — | — |
| 2025-08-06 | $23.52 | $64.82 | 131,400 | — | — |
| 2025-08-05 | $23.51 | $64.79 | 193,100 | — | — |
| 2025-08-04 | $23.31 | $64.24 | 310,900 | — | — |
| 2025-08-01 | $23.00 | $63.39 | 272,200 | — | — |
| 2025-07-31 | $23.64 | $64.71 | 191,800 | — | — |
| 2025-07-30 | $23.40 | $64.05 | 268,000 | — | — |
| 2025-07-29 | $23.53 | $64.41 | 410,700 | — | — |
| 2025-07-28 | $23.02 | $63.01 | 544,900 | — | — |
| 2025-07-25 | $22.93 | $62.76 | 682,500 | — | — |
| 2025-07-24 | $24.77 | $67.80 | 248,500 | — | — |
| 2025-07-23 | $25.46 | $69.69 | 183,600 | — | — |
| 2025-07-22 | $25.64 | $70.18 | 207,800 | — | — |
| 2025-07-21 | $25.50 | $69.80 | 225,800 | — | — |
| 2025-07-18 | $25.23 | $69.06 | 202,400 | — | — |
| 2025-07-17 | $25.12 | $68.76 | 450,400 | — | — |
| 2025-07-16 | $24.89 | $68.13 | 296,000 | — | — |
| 2025-07-15 | $24.14 | $66.08 | 292,300 | — | — |
| 2025-07-14 | $24.28 | $66.46 | 305,000 | — | — |
| 2025-07-11 | $23.70 | $64.87 | 358,800 | — | — |
| 2025-07-10 | $24.31 | $66.54 | 407,300 | — | — |
| 2025-07-09 | $24.74 | $67.72 | 287,500 | — | — |
| 2025-07-08 | $25.16 | $68.87 | 338,400 | — | — |
| 2025-07-07 | $25.53 | $69.88 | 218,100 | — | — |
| 2025-07-03 | $25.95 | $71.03 | 136,400 | — | — |
| 2025-07-02 | $25.95 | $71.03 | 306,700 | — | — |
| 2025-07-01 | $27.41 | $75.03 | 211,200 | — | — |
| 2025-06-30 | $27.73 | $75.90 | 390,700 | — | — |
| 2025-06-27 | $27.59 | $75.52 | 865,000 | — | — |
| 2025-06-26 | $27.30 | $74.73 | 204,500 | — | — |
| 2025-06-25 | $26.82 | $73.41 | 178,900 | — | — |
| 2025-06-24 | $27.47 | $75.19 | 206,200 | — | — |
| 2025-06-23 | $27.15 | $74.32 | 232,800 | — | — |
| 2025-06-20 | $26.39 | $72.24 | 239,900 | — | — |
| 2025-06-18 | $26.19 | $71.69 | 253,000 | — | — |
| 2025-06-17 | $26.35 | $72.13 | 234,500 | — | — |
| 2025-06-16 | $26.71 | $73.11 | 227,700 | — | — |
| 2025-06-13 | $26.44 | $72.37 | 181,800 | — | — |
| 2025-06-12 | $27.04 | $74.01 | 252,500 | — | — |
| 2025-06-11 | $26.34 | $72.10 | 213,600 | — | — |
| 2025-06-10 | $26.56 | $72.70 | 235,100 | — | — |
| 2025-06-09 | $26.89 | $73.60 | 310,000 | — | — |
| 2025-06-06 | $27.46 | $75.16 | 169,900 | — | — |
| 2025-06-05 | $27.43 | $75.08 | 145,500 | — | — |
| 2025-06-04 | $27.56 | $75.44 | 177,700 | — | — |
| 2025-06-03 | $27.74 | $75.93 | 246,000 | — | — |
| 2025-06-02 | $28.29 | $77.44 | 369,200 | — | — |
| 2025-05-30 | $27.14 | $74.29 | 225,700 | — | — |
| 2025-05-29 | $26.92 | $73.69 | 111,300 | — | — |
| 2025-05-28 | $26.51 | $72.56 | 277,600 | — | — |
| 2025-05-27 | $26.86 | $73.52 | 170,800 | — | — |
| 2025-05-23 | $26.30 | $71.99 | 137,600 | — | — |
| 2025-05-22 | $26.37 | $72.18 | 163,000 | — | — |
| 2025-05-21 | $26.54 | $72.65 | 173,300 | — | — |
| 2025-05-20 | $26.56 | $72.70 | 188,600 | — | — |
| 2025-05-19 | $26.70 | $73.08 | 269,000 | — | — |
| 2025-05-16 | $26.44 | $72.37 | 248,700 | — | — |
| 2025-05-15 | $26.50 | $72.54 | 502,200 | — | — |
| 2025-05-14 | $25.71 | $70.37 | 359,200 | — | — |
| 2025-05-13 | $25.73 | $70.43 | 328,000 | — | — |
| 2025-05-12 | $25.77 | $70.54 | 399,300 | — | — |
| 2025-05-09 | $26.01 | $71.20 | 407,100 | — | — |
| 2025-05-08 | $25.43 | $69.17 | 153,700 | — | — |
| 2025-05-07 | $25.31 | $68.84 | 361,000 | — | — |
| 2025-05-06 | $25.65 | $69.77 | 241,700 | — | — |
| 2025-05-05 | $25.65 | $69.77 | 286,500 | — | — |
| 2025-05-02 | $25.24 | $68.65 | 279,600 | — | — |
| 2025-05-01 | $24.01 | $65.31 | 170,000 | — | — |
| 2025-04-30 | $24.24 | $65.93 | 227,000 | — | — |
| 2025-04-29 | $24.68 | $67.13 | 420,400 | — | — |
| 2025-04-28 | $23.65 | $64.33 | 539,600 | — | — |
| 2025-04-25 | $23.63 | $64.27 | 340,200 | — | — |
| 2025-04-24 | $23.39 | $63.62 | 155,100 | — | — |
| 2025-04-23 | $23.46 | $63.81 | 135,900 | — | — |
| 2025-04-22 | $23.38 | $63.59 | 150,900 | — | — |
| 2025-04-21 | $22.71 | $61.77 | 143,800 | — | — |
| 2025-04-17 | $23.16 | $63.00 | 93,200 | — | — |
| 2025-04-16 | $22.91 | $62.32 | 133,100 | — | — |
| 2025-04-15 | $22.83 | $62.10 | 136,600 | — | — |
| 2025-04-14 | $22.65 | $61.61 | 144,500 | — | — |
| 2025-04-11 | $22.05 | $59.98 | 116,400 | — | — |
| 2025-04-10 | $22.10 | $60.11 | 161,000 | — | — |
| 2025-04-09 | $22.38 | $60.87 | 290,500 | — | — |
| 2025-04-08 | $21.51 | $58.51 | 201,300 | — | — |
| 2025-04-07 | $21.25 | $57.80 | 228,200 | — | — |
| 2025-04-04 | $22.29 | $60.63 | 290,700 | — | — |
| 2025-04-03 | $23.86 | $64.90 | 186,600 | — | — |
| 2025-04-02 | $23.92 | $65.06 | 160,500 | — | — |
| 2025-04-01 | $24.07 | $65.47 | 132,400 | — | — |
| 2025-03-31 | $23.70 | $64.46 | 242,900 | — | — |
| 2025-03-28 | $23.34 | $63.48 | 250,500 | — | — |
| 2025-03-27 | $22.85 | $62.15 | 133,500 | — | — |
| 2025-03-26 | $22.72 | $61.80 | 164,900 | — | — |
| 2025-03-25 | $21.94 | $59.68 | 148,700 | — | — |
| 2025-03-24 | $21.87 | $59.49 | 137,300 | — | — |
| 2025-03-21 | $21.40 | $58.21 | 487,200 | — | — |
| 2025-03-20 | $21.78 | $59.24 | 263,000 | — | — |
| 2025-03-19 | $21.50 | $58.48 | 309,200 | — | — |
| 2025-03-18 | $21.81 | $59.32 | 167,700 | — | — |
| 2025-03-17 | $21.87 | $59.49 | 97,300 | — | — |
| 2025-03-14 | $21.80 | $59.30 | 184,500 | — | — |
| 2025-03-13 | $21.33 | $58.02 | 179,600 | — | — |
| 2025-03-12 | $20.68 | $56.25 | 147,500 | — | — |
| 2025-03-11 | $21.07 | $57.31 | 207,300 | — | — |
| 2025-03-10 | $20.83 | $56.66 | 181,800 | — | — |
| 2025-03-07 | $21.09 | $57.36 | 191,700 | — | — |
| 2025-03-06 | $21.57 | $58.24 | 95,700 | — | — |
| 2025-03-05 | $21.66 | $58.48 | 138,700 | — | — |
| 2025-03-04 | $21.64 | $58.42 | 157,700 | — | — |
| 2025-03-03 | $22.26 | $60.10 | 147,600 | — | — |
| 2025-02-28 | $22.18 | $59.88 | 224,400 | — | — |
| 2025-02-27 | $21.94 | $59.23 | 348,400 | — | — |
| 2025-02-26 | $22.41 | $60.50 | 428,200 | — | — |
| 2025-02-25 | $20.51 | $55.37 | 222,300 | — | — |
| 2025-02-24 | $19.82 | $53.51 | 203,200 | — | — |
| 2025-02-21 | $19.59 | $52.89 | 140,100 | — | — |
| 2025-02-20 | $19.96 | $53.89 | 129,500 | — | — |
| 2025-02-19 | $20.41 | $55.10 | 102,500 | — | — |
| 2025-02-18 | $20.45 | $55.21 | 158,400 | — | — |
| 2025-02-14 | $20.42 | $55.13 | 116,400 | — | — |
| 2025-02-13 | $20.32 | $54.86 | 106,200 | — | — |
| 2025-02-12 | $19.91 | $53.75 | 109,000 | — | — |
| 2025-02-11 | $20.13 | $54.35 | 92,500 | — | — |
| 2025-02-10 | $19.90 | $53.73 | 146,400 | — | — |
| 2025-02-07 | $19.95 | $53.86 | 130,200 | — | — |
| 2025-02-06 | $20.03 | $54.08 | 110,700 | — | — |
| 2025-02-05 | $19.99 | $53.97 | 106,000 | — | — |
| 2025-02-04 | $19.59 | $52.89 | 94,600 | — | — |
| 2025-02-03 | $19.46 | $52.54 | 146,600 | — | — |
| 2025-01-31 | $19.34 | $52.21 | 175,700 | — | — |
| 2025-01-30 | $19.52 | $52.70 | 107,300 | — | — |
| 2025-01-29 | $19.73 | $53.27 | 115,200 | — | — |
| 2025-01-28 | $19.85 | $53.59 | 113,300 | — | — |
| 2025-01-27 | $19.90 | $53.73 | 107,100 | — | — |
| 2025-01-24 | $19.50 | $52.65 | 126,600 | — | — |
| 2025-01-23 | $19.31 | $52.13 | 118,500 | — | — |
| 2025-01-22 | $19.56 | $52.81 | 165,000 | — | — |
| 2025-01-21 | $19.53 | $52.73 | 110,400 | — | — |
| 2025-01-17 | $19.44 | $52.48 | 88,500 | — | — |
| 2025-01-16 | $19.44 | $52.48 | 97,900 | — | — |
| 2025-01-15 | $19.51 | $52.67 | 58,700 | — | — |
| 2025-01-14 | $19.25 | $51.97 | 107,500 | — | — |
| 2025-01-13 | $18.91 | $51.05 | 123,300 | — | — |
| 2025-01-10 | $19.00 | $51.30 | 163,900 | — | — |
| 2025-01-08 | $19.67 | $53.11 | 141,400 | — | — |
| 2025-01-07 | $19.78 | $53.40 | 153,500 | — | — |
| 2025-01-06 | $19.67 | $53.11 | 162,000 | — | — |
| 2025-01-03 | $19.98 | $53.94 | 103,500 | — | — |
| 2025-01-02 | $20.59 | $55.59 | 99,000 | — | — |