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
- 1999-05-03 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 | $31.84 | $62.94 | 44,300 | — | — |
| 2025-12-30 | $32.29 | $63.38 | 48,700 | — | — |
| 2025-12-29 | $32.56 | $63.91 | 59,800 | — | — |
| 2025-12-26 | $32.44 | $63.67 | 49,900 | — | — |
| 2025-12-24 | $32.70 | $64.18 | 33,000 | — | — |
| 2025-12-23 | $32.67 | $64.13 | 59,600 | — | — |
| 2025-12-22 | $32.85 | $64.48 | 85,900 | — | — |
| 2025-12-19 | $32.97 | $64.71 | 244,900 | — | — |
| 2025-12-18 | $34.11 | $66.95 | 85,100 | — | — |
| 2025-12-17 | $33.91 | $66.56 | 68,000 | — | — |
| 2025-12-16 | $33.75 | $66.25 | 90,200 | — | — |
| 2025-12-15 | $33.80 | $66.34 | 131,100 | — | — |
| 2025-12-12 | $33.48 | $65.72 | 64,300 | — | — |
| 2025-12-11 | $33.30 | $65.36 | 75,100 | — | — |
| 2025-12-10 | $32.94 | $64.66 | 147,800 | — | — |
| 2025-12-09 | $32.63 | $64.05 | 69,600 | — | — |
| 2025-12-08 | $32.65 | $64.09 | 69,300 | — | — |
| 2025-12-05 | $33.14 | $65.05 | 140,800 | — | — |
| 2025-12-04 | $32.50 | $63.79 | 65,400 | — | — |
| 2025-12-03 | $32.44 | $63.67 | 56,900 | — | — |
| 2025-12-02 | $32.05 | $62.91 | 41,300 | — | — |
| 2025-12-01 | $32.25 | $63.30 | 74,900 | — | — |
| 2025-11-28 | $32.63 | $64.05 | 47,600 | — | — |
| 2025-11-26 | $32.64 | $64.07 | 78,800 | — | — |
| 2025-11-25 | $32.17 | $63.14 | 79,100 | — | — |
| 2025-11-24 | $31.61 | $62.04 | 53,100 | — | — |
| 2025-11-21 | $31.92 | $62.65 | 97,000 | — | — |
| 2025-11-20 | $31.19 | $61.22 | 68,200 | — | — |
| 2025-11-19 | $31.12 | $61.08 | 81,000 | — | — |
| 2025-11-18 | $31.65 | $62.12 | 72,700 | — | — |
| 2025-11-17 | $31.94 | $62.69 | 48,400 | — | — |
| 2025-11-14 | $32.20 | $63.20 | 89,600 | — | — |
| 2025-11-13 | $32.11 | $63.03 | 89,700 | — | — |
| 2025-11-12 | $31.96 | $62.73 | 59,200 | — | — |
| 2025-11-11 | $32.19 | $63.18 | 76,100 | — | — |
| 2025-11-10 | $31.95 | $62.71 | 69,500 | — | — |
| 2025-11-07 | $32.07 | $62.95 | 71,400 | — | — |
| 2025-11-06 | $32.45 | $63.69 | 103,900 | — | — |
| 2025-11-05 | $32.44 | $63.67 | 112,300 | — | — |
| 2025-11-04 | $32.39 | $63.58 | 192,400 | — | — |
| 2025-11-03 | $31.22 | $61.28 | 103,500 | — | — |
| 2025-10-31 | $31.07 | $60.98 | 138,000 | — | — |
| 2025-10-30 | $30.87 | $60.59 | 109,800 | — | — |
| 2025-10-29 | $30.90 | $60.65 | 86,100 | — | — |
| 2025-10-28 | $32.46 | $63.71 | 137,100 | — | — |
| 2025-10-27 | $32.62 | $64.03 | 140,800 | — | — |
| 2025-10-24 | $32.03 | $62.87 | 44,000 | — | — |
| 2025-10-23 | $32.31 | $63.42 | 88,500 | — | — |
| 2025-10-22 | $32.22 | $63.24 | 63,400 | — | — |
| 2025-10-21 | $32.11 | $63.03 | 113,800 | — | — |
| 2025-10-20 | $32.46 | $63.71 | 96,100 | — | — |
| 2025-10-17 | $31.13 | $61.10 | 48,600 | — | — |
| 2025-10-16 | $31.19 | $61.22 | 99,800 | — | — |
| 2025-10-15 | $31.14 | $61.12 | 77,400 | — | — |
| 2025-10-14 | $30.76 | $60.38 | 79,600 | — | — |
| 2025-10-13 | $30.55 | $59.96 | 66,800 | — | — |
| 2025-10-10 | $31.02 | $60.89 | 79,900 | — | — |
| 2025-10-09 | $30.80 | $60.45 | 57,100 | — | — |
| 2025-10-08 | $30.67 | $60.20 | 72,700 | — | — |
| 2025-10-07 | $30.37 | $59.61 | 98,000 | — | — |
| 2025-10-06 | $30.22 | $59.32 | 79,400 | — | — |
| 2025-10-03 | $30.07 | $59.02 | 87,000 | — | — |
| 2025-10-02 | $30.18 | $59.24 | 171,400 | — | — |
| 2025-10-01 | $29.95 | $58.79 | 110,400 | — | — |
| 2025-09-30 | $30.42 | $59.71 | 86,700 | — | — |
| 2025-09-29 | $30.42 | $59.28 | 77,300 | — | — |
| 2025-09-26 | $30.75 | $59.92 | 76,800 | — | — |
| 2025-09-25 | $30.49 | $59.42 | 77,600 | — | — |
| 2025-09-24 | $30.88 | $60.18 | 82,600 | — | — |
| 2025-09-23 | $31.11 | $60.62 | 73,900 | — | — |
| 2025-09-22 | $30.75 | $59.92 | 148,300 | — | — |
| 2025-09-19 | $30.68 | $59.79 | 428,800 | — | — |
| 2025-09-18 | $30.64 | $59.71 | 83,700 | — | — |
| 2025-09-17 | $30.45 | $59.34 | 123,800 | — | — |
| 2025-09-16 | $30.13 | $58.71 | 66,900 | — | — |
| 2025-09-15 | $30.41 | $59.26 | 95,600 | — | — |
| 2025-09-12 | $30.86 | $60.14 | 96,800 | — | — |
| 2025-09-11 | $30.95 | $60.31 | 72,600 | — | — |
| 2025-09-10 | $30.52 | $59.47 | 110,800 | — | — |
| 2025-09-09 | $30.68 | $59.79 | 103,900 | — | — |
| 2025-09-08 | $30.43 | $59.30 | 90,900 | — | — |
| 2025-09-05 | $31.01 | $60.43 | 95,800 | — | — |
| 2025-09-04 | $30.74 | $59.90 | 68,900 | — | — |
| 2025-09-03 | $30.42 | $59.28 | 153,200 | — | — |
| 2025-09-02 | $30.35 | $59.14 | 94,400 | — | — |
| 2025-08-29 | $31.07 | $60.55 | 89,000 | — | — |
| 2025-08-28 | $31.03 | $60.47 | 73,700 | — | — |
| 2025-08-27 | $31.27 | $60.94 | 94,800 | — | — |
| 2025-08-26 | $31.02 | $60.45 | 481,200 | — | — |
| 2025-08-25 | $31.20 | $60.80 | 78,000 | — | — |
| 2025-08-22 | $31.74 | $61.85 | 93,400 | — | — |
| 2025-08-21 | $31.06 | $60.53 | 64,500 | — | — |
| 2025-08-20 | $31.05 | $60.51 | 93,200 | — | — |
| 2025-08-19 | $31.23 | $60.86 | 90,800 | — | — |
| 2025-08-18 | $30.71 | $59.84 | 96,500 | — | — |
| 2025-08-15 | $30.91 | $60.23 | 169,500 | — | — |
| 2025-08-14 | $30.67 | $59.77 | 101,600 | — | — |
| 2025-08-13 | $31.24 | $60.88 | 133,900 | — | — |
| 2025-08-12 | $31.85 | $62.07 | 188,400 | — | — |
| 2025-08-11 | $30.92 | $60.25 | 98,100 | — | — |
| 2025-08-08 | $30.93 | $60.27 | 84,600 | — | — |
| 2025-08-07 | $30.88 | $60.18 | 89,200 | — | — |
| 2025-08-06 | $30.58 | $59.59 | 69,800 | — | — |
| 2025-08-05 | $30.16 | $58.77 | 111,800 | — | — |
| 2025-08-04 | $30.68 | $59.79 | 89,600 | — | — |
| 2025-08-01 | $30.45 | $59.34 | 141,800 | — | — |
| 2025-07-31 | $30.26 | $58.97 | 124,800 | — | — |
| 2025-07-30 | $30.69 | $59.81 | 99,100 | — | — |
| 2025-07-29 | $30.68 | $59.79 | 91,800 | — | — |
| 2025-07-28 | $30.15 | $58.75 | 89,000 | — | — |
| 2025-07-25 | $30.57 | $59.57 | 116,400 | — | — |
| 2025-07-24 | $31.01 | $60.43 | 80,200 | — | — |
| 2025-07-23 | $31.30 | $60.99 | 79,600 | — | — |
| 2025-07-22 | $31.67 | $61.71 | 168,700 | — | — |
| 2025-07-21 | $31.04 | $60.49 | 121,900 | — | — |
| 2025-07-18 | $31.18 | $60.76 | 95,600 | — | — |
| 2025-07-17 | $31.24 | $60.88 | 115,100 | — | — |
| 2025-07-16 | $31.10 | $60.60 | 107,400 | — | — |
| 2025-07-15 | $31.21 | $60.82 | 78,900 | — | — |
| 2025-07-14 | $32.35 | $63.04 | 73,800 | — | — |
| 2025-07-11 | $31.81 | $61.99 | 66,000 | — | — |
| 2025-07-10 | $32.21 | $62.77 | 66,600 | — | — |
| 2025-07-09 | $32.40 | $63.14 | 60,600 | — | — |
| 2025-07-08 | $31.98 | $62.32 | 123,400 | — | — |
| 2025-07-07 | $31.90 | $62.16 | 69,000 | — | — |
| 2025-07-03 | $32.34 | $63.02 | 35,100 | — | — |
| 2025-07-02 | $32.12 | $62.59 | 75,300 | — | — |
| 2025-07-01 | $32.32 | $62.98 | 83,200 | — | — |
| 2025-06-30 | $31.60 | $61.58 | 146,300 | — | — |
| 2025-06-27 | $31.84 | $61.62 | 202,700 | — | — |
| 2025-06-26 | $32.08 | $62.08 | 97,500 | — | — |
| 2025-06-25 | $31.76 | $61.46 | 55,900 | — | — |
| 2025-06-24 | $32.61 | $63.11 | 98,800 | — | — |
| 2025-06-23 | $32.80 | $63.48 | 109,500 | — | — |
| 2025-06-20 | $31.72 | $61.39 | 225,000 | — | — |
| 2025-06-18 | $32.07 | $62.06 | 99,900 | — | — |
| 2025-06-17 | $32.09 | $62.10 | 112,900 | — | — |
| 2025-06-16 | $32.02 | $61.97 | 56,400 | — | — |
| 2025-06-13 | $32.28 | $62.47 | 53,400 | — | — |
| 2025-06-12 | $32.67 | $63.23 | 48,900 | — | — |
| 2025-06-11 | $32.64 | $63.17 | 48,000 | — | — |
| 2025-06-10 | $32.68 | $63.25 | 61,300 | — | — |
| 2025-06-09 | $32.19 | $62.30 | 64,800 | — | — |
| 2025-06-06 | $31.89 | $61.72 | 71,500 | — | — |
| 2025-06-05 | $31.79 | $61.52 | 73,000 | — | — |
| 2025-06-04 | $32.07 | $62.06 | 101,200 | — | — |
| 2025-06-03 | $32.39 | $62.68 | 50,600 | — | — |
| 2025-06-02 | $32.45 | $62.80 | 62,300 | — | — |
| 2025-05-30 | $32.66 | $63.21 | 149,600 | — | — |
| 2025-05-29 | $32.50 | $62.90 | 67,000 | — | — |
| 2025-05-28 | $32.26 | $62.43 | 53,700 | — | — |
| 2025-05-27 | $32.90 | $63.67 | 44,200 | — | — |
| 2025-05-23 | $32.63 | $63.15 | 44,400 | — | — |
| 2025-05-22 | $32.47 | $62.84 | 51,200 | — | — |
| 2025-05-21 | $33.10 | $64.06 | 51,600 | — | — |
| 2025-05-20 | $33.42 | $64.68 | 34,100 | — | — |
| 2025-05-19 | $33.46 | $64.75 | 53,200 | — | — |
| 2025-05-16 | $32.89 | $63.65 | 86,500 | — | — |
| 2025-05-15 | $32.63 | $63.15 | 79,000 | — | — |
| 2025-05-14 | $31.67 | $61.29 | 88,300 | — | — |
| 2025-05-13 | $32.28 | $62.47 | 107,800 | — | — |
| 2025-05-12 | $32.10 | $62.12 | 84,200 | — | — |
| 2025-05-09 | $32.79 | $63.46 | 61,700 | — | — |
| 2025-05-08 | $32.69 | $63.26 | 72,700 | — | — |
| 2025-05-07 | $33.18 | $64.21 | 81,700 | — | — |
| 2025-05-06 | $35.07 | $67.87 | 57,000 | — | — |
| 2025-05-05 | $34.58 | $66.92 | 43,500 | — | — |
| 2025-05-02 | $35.10 | $67.93 | 66,000 | — | — |
| 2025-05-01 | $34.95 | $67.64 | 54,000 | — | — |
| 2025-04-30 | $35.20 | $68.12 | 62,500 | — | — |
| 2025-04-29 | $35.40 | $68.51 | 57,500 | — | — |
| 2025-04-28 | $34.58 | $66.92 | 36,200 | — | — |
| 2025-04-25 | $34.78 | $67.31 | 51,200 | — | — |
| 2025-04-24 | $35.15 | $68.03 | 52,300 | — | — |
| 2025-04-23 | $35.66 | $69.01 | 72,400 | — | — |
| 2025-04-22 | $36.28 | $70.21 | 93,600 | — | — |
| 2025-04-21 | $35.68 | $69.05 | 45,900 | — | — |
| 2025-04-17 | $35.62 | $68.93 | 68,100 | — | — |
| 2025-04-16 | $35.45 | $68.61 | 77,200 | — | — |
| 2025-04-15 | $35.11 | $67.95 | 60,800 | — | — |
| 2025-04-14 | $35.05 | $67.83 | 72,200 | — | — |
| 2025-04-11 | $34.27 | $66.32 | 63,800 | — | — |
| 2025-04-10 | $33.84 | $65.49 | 63,200 | — | — |
| 2025-04-09 | $33.03 | $63.92 | 136,500 | — | — |
| 2025-04-08 | $33.63 | $65.08 | 82,300 | — | — |
| 2025-04-07 | $33.66 | $65.14 | 75,900 | — | — |
| 2025-04-04 | $34.60 | $66.96 | 85,400 | — | — |
| 2025-04-03 | $35.29 | $68.30 | 53,400 | — | — |
| 2025-04-02 | $34.39 | $66.55 | 42,700 | — | — |
| 2025-04-01 | $34.80 | $67.35 | 45,800 | — | — |
| 2025-03-31 | $34.68 | $67.12 | 93,400 | — | — |
| 2025-03-28 | $34.66 | $67.08 | 91,400 | — | — |
| 2025-03-27 | $33.79 | $65.39 | 42,700 | — | — |
| 2025-03-26 | $33.47 | $64.77 | 49,200 | — | — |
| 2025-03-25 | $33.03 | $63.92 | 52,200 | — | — |
| 2025-03-24 | $33.42 | $64.68 | 66,300 | — | — |
| 2025-03-21 | $33.46 | $64.75 | 168,500 | — | — |
| 2025-03-20 | $34.04 | $65.88 | 104,900 | — | — |
| 2025-03-19 | $34.46 | $66.69 | 70,300 | — | — |
| 2025-03-18 | $34.54 | $66.84 | 76,100 | — | — |
| 2025-03-17 | $34.47 | $66.71 | 45,000 | — | — |
| 2025-03-14 | $34.66 | $67.08 | 49,800 | — | — |
| 2025-03-13 | $34.54 | $66.84 | 53,100 | — | — |
| 2025-03-12 | $33.83 | $65.47 | 73,700 | — | — |
| 2025-03-11 | $34.63 | $67.02 | 89,800 | — | — |
| 2025-03-10 | $35.00 | $67.73 | 100,200 | — | — |
| 2025-03-07 | $34.48 | $66.73 | 89,900 | — | — |
| 2025-03-06 | $33.54 | $64.91 | 62,200 | — | — |
| 2025-03-05 | $33.43 | $64.70 | 72,900 | — | — |
| 2025-03-04 | $33.56 | $64.95 | 119,100 | — | — |
| 2025-03-03 | $33.42 | $64.68 | 110,600 | — | — |
| 2025-02-28 | $32.05 | $62.03 | 94,200 | — | — |
| 2025-02-27 | $32.32 | $62.12 | 168,600 | — | — |
| 2025-02-26 | $33.29 | $63.99 | 32,900 | — | — |
| 2025-02-25 | $33.60 | $64.58 | 67,900 | — | — |
| 2025-02-24 | $32.72 | $62.89 | 85,100 | — | — |
| 2025-02-21 | $33.11 | $63.64 | 55,400 | — | — |
| 2025-02-20 | $33.53 | $64.45 | 67,600 | — | — |
| 2025-02-19 | $33.41 | $64.22 | 29,900 | — | — |
| 2025-02-18 | $33.23 | $63.87 | 74,100 | — | — |
| 2025-02-14 | $32.79 | $63.03 | 51,500 | — | — |
| 2025-02-13 | $32.90 | $63.24 | 57,500 | — | — |
| 2025-02-12 | $32.09 | $61.68 | 45,700 | — | — |
| 2025-02-11 | $32.19 | $61.87 | 34,200 | — | — |
| 2025-02-10 | $31.58 | $60.70 | 40,700 | — | — |
| 2025-02-07 | $31.30 | $60.16 | 34,700 | — | — |
| 2025-02-06 | $31.60 | $60.74 | 36,800 | — | — |
| 2025-02-05 | $31.73 | $60.99 | 42,900 | — | — |
| 2025-02-04 | $31.58 | $60.70 | 46,800 | — | — |
| 2025-02-03 | $31.67 | $60.88 | 73,900 | — | — |
| 2025-01-31 | $30.93 | $59.45 | 59,600 | — | — |
| 2025-01-30 | $30.89 | $59.38 | 35,300 | — | — |
| 2025-01-29 | $31.01 | $59.61 | 48,200 | — | — |
| 2025-01-28 | $31.34 | $60.24 | 61,200 | — | — |
| 2025-01-27 | $31.33 | $60.22 | 113,400 | — | — |
| 2025-01-24 | $30.20 | $58.05 | 49,000 | — | — |
| 2025-01-23 | $30.11 | $57.88 | 106,300 | — | — |
| 2025-01-22 | $30.03 | $57.72 | 94,700 | — | — |
| 2025-01-21 | $31.46 | $60.47 | 55,300 | — | — |
| 2025-01-17 | $31.31 | $60.18 | 39,900 | — | — |
| 2025-01-16 | $31.50 | $60.55 | 47,600 | — | — |
| 2025-01-15 | $30.85 | $59.30 | 47,900 | — | — |
| 2025-01-14 | $30.79 | $59.18 | 48,100 | — | — |
| 2025-01-13 | $30.39 | $58.41 | 71,700 | — | — |
| 2025-01-10 | $30.52 | $58.66 | 83,500 | — | — |
| 2025-01-08 | $31.09 | $59.76 | 47,300 | — | — |
| 2025-01-07 | $31.28 | $60.13 | 75,800 | — | — |
| 2025-01-06 | $31.37 | $60.30 | 68,700 | — | — |
| 2025-01-03 | $32.38 | $62.24 | 53,000 | — | — |
| 2025-01-02 | $32.49 | $62.45 | 49,900 | — | — |