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
- 1993-05-27 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 | $20.54 | $115.37 | 1,234,000 | — | — |
| 2025-12-30 | $20.80 | $115.71 | 1,759,900 | — | — |
| 2025-12-29 | $20.92 | $116.37 | 864,800 | — | — |
| 2025-12-26 | $21.02 | $116.93 | 641,000 | — | — |
| 2025-12-24 | $20.93 | $116.43 | 435,500 | — | — |
| 2025-12-23 | $20.60 | $114.59 | 1,070,600 | — | — |
| 2025-12-22 | $20.58 | $114.48 | 949,600 | — | — |
| 2025-12-19 | $20.60 | $114.59 | 4,408,900 | — | — |
| 2025-12-18 | $20.49 | $113.98 | 1,119,100 | — | — |
| 2025-12-17 | $20.27 | $112.76 | 1,093,100 | — | — |
| 2025-12-16 | $19.78 | $110.03 | 1,058,900 | — | — |
| 2025-12-15 | $20.18 | $112.26 | 1,547,000 | — | — |
| 2025-12-12 | $19.83 | $110.31 | 1,912,600 | — | — |
| 2025-12-11 | $20.14 | $112.03 | 1,689,100 | — | — |
| 2025-12-10 | $20.11 | $111.87 | 1,557,700 | — | — |
| 2025-12-09 | $19.88 | $110.59 | 865,800 | — | — |
| 2025-12-08 | $19.61 | $109.09 | 691,100 | — | — |
| 2025-12-05 | $19.68 | $109.47 | 1,075,700 | — | — |
| 2025-12-04 | $19.74 | $109.81 | 1,443,000 | — | — |
| 2025-12-03 | $19.69 | $109.53 | 1,675,500 | — | — |
| 2025-12-02 | $19.78 | $110.03 | 1,106,900 | — | — |
| 2025-12-01 | $20.23 | $112.53 | 1,348,600 | — | — |
| 2025-11-28 | $20.57 | $114.43 | 465,100 | — | — |
| 2025-11-26 | $20.49 | $113.98 | 1,263,500 | — | — |
| 2025-11-25 | $20.64 | $114.82 | 1,023,900 | — | — |
| 2025-11-24 | $20.14 | $112.03 | 1,258,600 | — | — |
| 2025-11-21 | $20.15 | $112.09 | 1,303,600 | — | — |
| 2025-11-20 | $19.65 | $109.31 | 763,200 | — | — |
| 2025-11-19 | $19.57 | $108.86 | 698,800 | — | — |
| 2025-11-18 | $19.92 | $110.81 | 679,200 | — | — |
| 2025-11-17 | $19.72 | $109.70 | 878,700 | — | — |
| 2025-11-14 | $20.17 | $112.20 | 999,800 | — | — |
| 2025-11-13 | $20.05 | $111.53 | 1,217,000 | — | — |
| 2025-11-12 | $20.17 | $112.20 | 2,018,800 | — | — |
| 2025-11-11 | $20.16 | $112.15 | 1,081,200 | — | — |
| 2025-11-10 | $19.81 | $110.20 | 1,047,700 | — | — |
| 2025-11-07 | $20.25 | $112.65 | 1,053,600 | — | — |
| 2025-11-06 | $19.95 | $110.98 | 1,434,300 | — | — |
| 2025-11-05 | $19.87 | $110.53 | 1,297,900 | — | — |
| 2025-11-04 | $19.77 | $109.98 | 2,485,100 | — | — |
| 2025-11-03 | $19.54 | $108.70 | 2,146,600 | — | — |
| 2025-10-31 | $19.07 | $106.08 | 1,535,200 | — | — |
| 2025-10-30 | $19.18 | $106.69 | 2,641,600 | — | — |
| 2025-10-29 | $19.09 | $106.19 | 2,365,500 | — | — |
| 2025-10-28 | $19.12 | $106.36 | 1,641,500 | — | — |
| 2025-10-27 | $19.84 | $110.37 | 805,500 | — | — |
| 2025-10-24 | $19.89 | $110.64 | 594,500 | — | — |
| 2025-10-23 | $19.88 | $110.59 | 781,800 | — | — |
| 2025-10-22 | $19.81 | $110.20 | 1,154,300 | — | — |
| 2025-10-21 | $19.48 | $108.36 | 1,461,500 | — | — |
| 2025-10-20 | $19.31 | $107.42 | 1,133,700 | — | — |
| 2025-10-17 | $19.48 | $108.36 | 1,424,800 | — | — |
| 2025-10-16 | $19.34 | $107.58 | 1,061,500 | — | — |
| 2025-10-15 | $19.35 | $107.64 | 911,400 | — | — |
| 2025-10-14 | $19.27 | $107.19 | 1,593,800 | — | — |
| 2025-10-13 | $19.16 | $106.58 | 1,228,100 | — | — |
| 2025-10-10 | $18.99 | $105.64 | 1,217,300 | — | — |
| 2025-10-09 | $19.57 | $108.86 | 560,100 | — | — |
| 2025-10-08 | $19.69 | $109.53 | 586,900 | — | — |
| 2025-10-07 | $19.67 | $109.42 | 973,900 | — | — |
| 2025-10-06 | $19.93 | $110.87 | 1,719,900 | — | — |
| 2025-10-03 | $19.99 | $111.20 | 1,984,500 | — | — |
| 2025-10-02 | $20.24 | $112.59 | 1,563,000 | — | — |
| 2025-10-01 | $20.37 | $113.31 | 1,723,500 | — | — |
| 2025-09-30 | $20.15 | $112.09 | 2,480,500 | — | — |
| 2025-09-29 | $20.19 | $111.20 | 1,623,500 | — | — |
| 2025-09-26 | $20.09 | $110.65 | 2,064,200 | — | — |
| 2025-09-25 | $20.08 | $110.59 | 2,430,100 | — | — |
| 2025-09-24 | $19.92 | $109.71 | 2,063,300 | — | — |
| 2025-09-23 | $20.20 | $111.25 | 1,089,900 | — | — |
| 2025-09-22 | $20.09 | $110.65 | 1,116,500 | — | — |
| 2025-09-19 | $20.29 | $111.75 | 3,121,600 | — | — |
| 2025-09-18 | $20.37 | $112.19 | 1,176,500 | — | — |
| 2025-09-17 | $20.19 | $111.20 | 1,496,000 | — | — |
| 2025-09-16 | $20.15 | $110.98 | 1,756,700 | — | — |
| 2025-09-15 | $20.21 | $111.31 | 1,829,100 | — | — |
| 2025-09-12 | $20.15 | $110.98 | 2,141,500 | — | — |
| 2025-09-11 | $19.77 | $108.89 | 1,483,500 | — | — |
| 2025-09-10 | $19.39 | $106.79 | 1,777,800 | — | — |
| 2025-09-09 | $19.40 | $106.85 | 1,340,600 | — | — |
| 2025-09-08 | $19.67 | $108.34 | 1,932,100 | — | — |
| 2025-09-05 | $20.11 | $110.76 | 1,395,400 | — | — |
| 2025-09-04 | $20.13 | $110.87 | 1,050,900 | — | — |
| 2025-09-03 | $19.85 | $109.33 | 1,216,800 | — | — |
| 2025-09-02 | $19.83 | $109.22 | 1,304,600 | — | — |
| 2025-08-29 | $20.01 | $110.21 | 1,558,800 | — | — |
| 2025-08-28 | $20.06 | $110.48 | 1,199,500 | — | — |
| 2025-08-27 | $19.95 | $109.88 | 1,511,800 | — | — |
| 2025-08-26 | $19.60 | $107.95 | 1,958,500 | — | — |
| 2025-08-25 | $19.75 | $108.78 | 1,784,700 | — | — |
| 2025-08-22 | $20.04 | $110.37 | 1,543,700 | — | — |
| 2025-08-21 | $19.44 | $107.07 | 1,167,100 | — | — |
| 2025-08-20 | $19.30 | $106.30 | 988,700 | — | — |
| 2025-08-19 | $19.38 | $106.74 | 877,400 | — | — |
| 2025-08-18 | $18.90 | $104.09 | 758,400 | — | — |
| 2025-08-15 | $19.02 | $104.76 | 1,173,000 | — | — |
| 2025-08-14 | $19.01 | $104.70 | 1,270,000 | — | — |
| 2025-08-13 | $19.21 | $105.80 | 1,297,600 | — | — |
| 2025-08-12 | $18.95 | $104.37 | 1,235,200 | — | — |
| 2025-08-11 | $18.39 | $101.29 | 1,173,500 | — | — |
| 2025-08-08 | $18.42 | $101.45 | 1,573,300 | — | — |
| 2025-08-07 | $18.93 | $104.26 | 1,637,600 | — | — |
| 2025-08-06 | $19.24 | $105.97 | 1,476,000 | — | — |
| 2025-08-05 | $19.10 | $105.20 | 1,289,500 | — | — |
| 2025-08-04 | $18.78 | $103.43 | 1,575,900 | — | — |
| 2025-08-01 | $18.50 | $101.89 | 2,758,300 | — | — |
| 2025-07-31 | $18.72 | $103.10 | 2,645,400 | — | — |
| 2025-07-30 | $18.61 | $102.50 | 3,687,700 | — | — |
| 2025-07-29 | $19.13 | $105.36 | 1,507,100 | — | — |
| 2025-07-28 | $18.60 | $102.44 | 1,535,200 | — | — |
| 2025-07-25 | $18.77 | $103.38 | 1,162,700 | — | — |
| 2025-07-24 | $18.95 | $104.37 | 1,037,300 | — | — |
| 2025-07-23 | $19.04 | $104.87 | 1,031,100 | — | — |
| 2025-07-22 | $18.89 | $104.04 | 1,163,200 | — | — |
| 2025-07-21 | $18.61 | $102.50 | 772,600 | — | — |
| 2025-07-18 | $18.55 | $102.17 | 1,746,200 | — | — |
| 2025-07-17 | $18.80 | $103.54 | 2,307,500 | — | — |
| 2025-07-16 | $18.72 | $103.10 | 1,832,600 | — | — |
| 2025-07-15 | $18.29 | $100.73 | 1,253,300 | — | — |
| 2025-07-14 | $18.67 | $102.83 | 1,387,400 | — | — |
| 2025-07-11 | $18.42 | $101.45 | 1,584,700 | — | — |
| 2025-07-10 | $18.43 | $101.51 | 1,076,900 | — | — |
| 2025-07-09 | $18.19 | $100.18 | 948,800 | — | — |
| 2025-07-08 | $18.07 | $99.52 | 877,100 | — | — |
| 2025-07-07 | $18.16 | $100.02 | 1,476,800 | — | — |
| 2025-07-03 | $18.64 | $102.66 | 1,021,200 | — | — |
| 2025-07-02 | $18.51 | $101.95 | 2,329,000 | — | — |
| 2025-07-01 | $18.62 | $102.55 | 1,189,200 | — | — |
| 2025-06-30 | $18.57 | $102.28 | 1,338,600 | — | — |
| 2025-06-27 | $18.69 | $101.84 | 3,676,800 | — | — |
| 2025-06-26 | $18.69 | $101.84 | 3,918,000 | — | — |
| 2025-06-25 | $18.15 | $98.89 | 2,399,100 | — | — |
| 2025-06-24 | $18.95 | $103.25 | 1,195,100 | — | — |
| 2025-06-23 | $19.12 | $104.18 | 1,545,600 | — | — |
| 2025-06-20 | $19.02 | $103.63 | 5,846,900 | — | — |
| 2025-06-18 | $19.27 | $105.00 | 1,499,300 | — | — |
| 2025-06-17 | $19.22 | $104.72 | 1,223,900 | — | — |
| 2025-06-16 | $19.26 | $104.94 | 1,628,200 | — | — |
| 2025-06-13 | $19.29 | $105.11 | 1,193,700 | — | — |
| 2025-06-12 | $19.66 | $107.12 | 1,075,700 | — | — |
| 2025-06-11 | $19.65 | $107.07 | 930,300 | — | — |
| 2025-06-10 | $19.94 | $108.65 | 1,066,800 | — | — |
| 2025-06-09 | $19.80 | $107.88 | 1,780,900 | — | — |
| 2025-06-06 | $19.55 | $106.52 | 993,700 | — | — |
| 2025-06-05 | $19.15 | $104.34 | 1,066,400 | — | — |
| 2025-06-04 | $19.22 | $104.72 | 629,400 | — | — |
| 2025-06-03 | $19.27 | $105.00 | 610,700 | — | — |
| 2025-06-02 | $19.24 | $104.83 | 877,700 | — | — |
| 2025-05-30 | $19.26 | $104.94 | 1,044,100 | — | — |
| 2025-05-29 | $19.51 | $106.30 | 1,503,400 | — | — |
| 2025-05-28 | $19.08 | $103.96 | 1,592,400 | — | — |
| 2025-05-27 | $19.41 | $105.76 | 1,106,600 | — | — |
| 2025-05-23 | $19.01 | $103.58 | 799,100 | — | — |
| 2025-05-22 | $19.00 | $103.53 | 744,400 | — | — |
| 2025-05-21 | $19.04 | $103.74 | 614,100 | — | — |
| 2025-05-20 | $19.67 | $107.18 | 891,600 | — | — |
| 2025-05-19 | $20.13 | $109.68 | 732,400 | — | — |
| 2025-05-16 | $20.29 | $110.55 | 881,500 | — | — |
| 2025-05-15 | $20.10 | $109.52 | 550,700 | — | — |
| 2025-05-14 | $19.88 | $108.32 | 598,100 | — | — |
| 2025-05-13 | $20.23 | $110.23 | 1,041,100 | — | — |
| 2025-05-12 | $20.58 | $112.13 | 1,685,400 | — | — |
| 2025-05-09 | $19.60 | $106.79 | 773,300 | — | — |
| 2025-05-08 | $19.53 | $106.41 | 553,500 | — | — |
| 2025-05-07 | $19.37 | $105.54 | 1,513,200 | — | — |
| 2025-05-06 | $19.27 | $105.00 | 1,084,900 | — | — |
| 2025-05-05 | $19.37 | $105.54 | 970,600 | — | — |
| 2025-05-02 | $19.78 | $107.78 | 1,128,100 | — | — |
| 2025-05-01 | $19.60 | $106.79 | 1,268,700 | — | — |
| 2025-04-30 | $19.10 | $104.07 | 1,330,200 | — | — |
| 2025-04-29 | $19.54 | $106.47 | 989,900 | — | — |
| 2025-04-28 | $19.79 | $107.83 | 786,900 | — | — |
| 2025-04-25 | $19.60 | $106.79 | 679,100 | — | — |
| 2025-04-24 | $19.60 | $106.79 | 973,900 | — | — |
| 2025-04-23 | $19.79 | $107.83 | 920,900 | — | — |
| 2025-04-22 | $19.81 | $107.94 | 725,500 | — | — |
| 2025-04-21 | $19.46 | $106.03 | 919,900 | — | — |
| 2025-04-17 | $19.92 | $108.54 | 1,033,600 | — | — |
| 2025-04-16 | $19.30 | $105.16 | 646,000 | — | — |
| 2025-04-15 | $19.05 | $103.80 | 1,202,700 | — | — |
| 2025-04-14 | $18.89 | $102.93 | 987,500 | — | — |
| 2025-04-11 | $18.69 | $101.84 | 777,600 | — | — |
| 2025-04-10 | $18.57 | $101.18 | 1,231,200 | — | — |
| 2025-04-09 | $19.00 | $103.53 | 1,489,300 | — | — |
| 2025-04-08 | $17.49 | $95.30 | 1,864,600 | — | — |
| 2025-04-07 | $18.11 | $98.68 | 1,800,400 | — | — |
| 2025-04-04 | $18.33 | $99.87 | 1,463,500 | — | — |
| 2025-04-03 | $19.47 | $106.09 | 912,900 | — | — |
| 2025-04-02 | $21.18 | $115.40 | 773,600 | — | — |
| 2025-04-01 | $20.73 | $112.95 | 1,879,200 | — | — |
| 2025-03-31 | $20.95 | $114.15 | 1,987,700 | — | — |
| 2025-03-28 | $21.03 | $113.50 | 883,800 | — | — |
| 2025-03-27 | $21.12 | $113.98 | 722,800 | — | — |
| 2025-03-26 | $21.32 | $115.06 | 512,000 | — | — |
| 2025-03-25 | $21.31 | $115.01 | 846,800 | — | — |
| 2025-03-24 | $21.49 | $115.98 | 1,126,900 | — | — |
| 2025-03-21 | $21.09 | $113.82 | 1,560,800 | — | — |
| 2025-03-20 | $21.48 | $115.93 | 811,700 | — | — |
| 2025-03-19 | $21.62 | $116.68 | 1,094,200 | — | — |
| 2025-03-18 | $21.28 | $114.85 | 2,173,100 | — | — |
| 2025-03-17 | $21.63 | $116.73 | 937,300 | — | — |
| 2025-03-14 | $21.33 | $115.12 | 941,200 | — | — |
| 2025-03-13 | $20.99 | $113.28 | 1,552,900 | — | — |
| 2025-03-12 | $21.59 | $116.52 | 1,431,400 | — | — |
| 2025-03-11 | $21.71 | $117.17 | 1,860,300 | — | — |
| 2025-03-10 | $22.29 | $120.30 | 3,504,800 | — | — |
| 2025-03-07 | $22.51 | $121.48 | 1,032,900 | — | — |
| 2025-03-06 | $22.52 | $121.54 | 784,400 | — | — |
| 2025-03-05 | $23.06 | $124.45 | 750,900 | — | — |
| 2025-03-04 | $22.81 | $123.10 | 1,245,900 | — | — |
| 2025-03-03 | $22.87 | $123.43 | 1,791,900 | — | — |
| 2025-02-28 | $23.06 | $124.45 | 2,562,900 | — | — |
| 2025-02-27 | $22.96 | $123.91 | 784,900 | — | — |
| 2025-02-26 | $23.11 | $124.72 | 605,700 | — | — |
| 2025-02-25 | $23.19 | $125.15 | 979,600 | — | — |
| 2025-02-24 | $23.08 | $124.56 | 834,400 | — | — |
| 2025-02-21 | $22.76 | $122.83 | 1,193,800 | — | — |
| 2025-02-20 | $22.97 | $123.97 | 1,201,300 | — | — |
| 2025-02-19 | $23.53 | $126.99 | 1,260,600 | — | — |
| 2025-02-18 | $23.60 | $127.37 | 1,072,400 | — | — |
| 2025-02-14 | $23.88 | $128.88 | 1,151,300 | — | — |
| 2025-02-13 | $24.75 | $133.57 | 1,463,200 | — | — |
| 2025-02-12 | $24.08 | $129.96 | 1,550,500 | — | — |
| 2025-02-11 | $23.75 | $128.18 | 1,020,700 | — | — |
| 2025-02-10 | $23.27 | $125.59 | 794,600 | — | — |
| 2025-02-07 | $23.48 | $126.72 | 592,600 | — | — |
| 2025-02-06 | $23.33 | $125.91 | 526,500 | — | — |
| 2025-02-05 | $23.23 | $125.37 | 712,300 | — | — |
| 2025-02-04 | $22.73 | $122.67 | 533,000 | — | — |
| 2025-02-03 | $22.79 | $123.00 | 893,100 | — | — |
| 2025-01-31 | $23.04 | $124.34 | 688,500 | — | — |
| 2025-01-30 | $23.19 | $125.15 | 656,000 | — | — |
| 2025-01-29 | $22.87 | $123.43 | 969,700 | — | — |
| 2025-01-28 | $23.57 | $127.20 | 1,221,800 | — | — |
| 2025-01-27 | $23.83 | $128.61 | 1,275,700 | — | — |
| 2025-01-24 | $22.96 | $123.91 | 614,200 | — | — |
| 2025-01-23 | $22.60 | $121.97 | 779,500 | — | — |
| 2025-01-22 | $22.26 | $120.13 | 532,200 | — | — |
| 2025-01-21 | $22.73 | $122.67 | 775,600 | — | — |
| 2025-01-17 | $22.65 | $122.24 | 551,100 | — | — |
| 2025-01-16 | $22.90 | $123.59 | 803,900 | — | — |
| 2025-01-15 | $22.46 | $121.21 | 779,400 | — | — |
| 2025-01-14 | $22.08 | $119.16 | 1,547,000 | — | — |
| 2025-01-13 | $22.45 | $121.16 | 812,200 | — | — |
| 2025-01-10 | $21.98 | $118.62 | 1,596,100 | — | — |
| 2025-01-08 | $22.81 | $123.10 | 977,400 | — | — |
| 2025-01-07 | $23.11 | $124.72 | 1,137,300 | — | — |
| 2025-01-06 | $23.42 | $126.40 | 947,900 | — | — |
| 2025-01-03 | $24.02 | $129.63 | 1,207,200 | — | — |
| 2025-01-02 | $23.90 | $128.99 | 749,000 | — | — |