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
- 1991-12-12 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 | $28.78 | $28.78 | 832,800 | — | — |
| 2025-12-30 | $28.95 | $28.95 | 1,096,800 | — | — |
| 2025-12-29 | $29.24 | $29.24 | 828,800 | — | — |
| 2025-12-26 | $30.58 | $30.58 | 525,900 | — | — |
| 2025-12-24 | $31.34 | $31.34 | 305,500 | — | — |
| 2025-12-23 | $31.77 | $31.77 | 546,100 | — | — |
| 2025-12-22 | $31.86 | $31.86 | 892,800 | — | — |
| 2025-12-19 | $30.65 | $30.65 | 920,700 | — | — |
| 2025-12-18 | $30.59 | $30.59 | 790,000 | — | — |
| 2025-12-17 | $29.04 | $29.04 | 1,216,900 | — | — |
| 2025-12-16 | $31.21 | $31.21 | 643,100 | — | — |
| 2025-12-15 | $31.51 | $31.51 | 1,001,900 | — | — |
| 2025-12-12 | $31.07 | $31.07 | 854,700 | — | — |
| 2025-12-11 | $32.24 | $32.24 | 928,400 | — | — |
| 2025-12-10 | $33.37 | $33.37 | 891,000 | — | — |
| 2025-12-09 | $32.51 | $32.51 | 559,500 | — | — |
| 2025-12-08 | $32.46 | $32.46 | 528,800 | — | — |
| 2025-12-05 | $32.47 | $32.47 | 743,300 | — | — |
| 2025-12-04 | $33.01 | $33.01 | 737,400 | — | — |
| 2025-12-03 | $32.04 | $32.04 | 631,200 | — | — |
| 2025-12-02 | $30.79 | $30.79 | 812,500 | — | — |
| 2025-12-01 | $29.95 | $29.95 | 916,100 | — | — |
| 2025-11-28 | $31.09 | $31.09 | 585,000 | — | — |
| 2025-11-26 | $30.50 | $30.50 | 1,132,400 | — | — |
| 2025-11-25 | $30.75 | $30.75 | 999,800 | — | — |
| 2025-11-24 | $31.27 | $31.27 | 879,600 | — | — |
| 2025-11-21 | $30.38 | $30.38 | 1,198,000 | — | — |
| 2025-11-20 | $29.78 | $29.78 | 1,124,200 | — | — |
| 2025-11-19 | $31.18 | $31.18 | 662,900 | — | — |
| 2025-11-18 | $31.17 | $31.17 | 1,056,000 | — | — |
| 2025-11-17 | $32.13 | $32.13 | 971,900 | — | — |
| 2025-11-14 | $33.91 | $33.91 | 875,300 | — | — |
| 2025-11-13 | $33.63 | $33.63 | 1,379,000 | — | — |
| 2025-11-12 | $35.18 | $35.18 | 859,300 | — | — |
| 2025-11-11 | $35.32 | $35.32 | 1,494,800 | — | — |
| 2025-11-10 | $36.91 | $36.91 | 2,093,200 | — | — |
| 2025-11-07 | $38.86 | $38.86 | 3,040,100 | — | — |
| 2025-11-06 | $36.55 | $36.55 | 5,403,900 | — | — |
| 2025-11-05 | $59.42 | $59.42 | 1,095,200 | — | — |
| 2025-11-04 | $56.29 | $56.29 | 676,700 | — | — |
| 2025-11-03 | $60.63 | $60.63 | 631,700 | — | — |
| 2025-10-31 | $59.23 | $59.23 | 701,700 | — | — |
| 2025-10-30 | $58.92 | $58.92 | 957,200 | — | — |
| 2025-10-29 | $63.01 | $63.01 | 1,369,600 | — | — |
| 2025-10-28 | $57.86 | $57.86 | 685,000 | — | — |
| 2025-10-27 | $57.85 | $57.85 | 943,200 | — | — |
| 2025-10-24 | $59.58 | $59.58 | 1,093,500 | — | — |
| 2025-10-23 | $56.53 | $56.53 | 870,400 | — | — |
| 2025-10-22 | $54.78 | $54.78 | 1,737,800 | — | — |
| 2025-10-21 | $59.26 | $59.26 | 651,700 | — | — |
| 2025-10-20 | $61.03 | $61.03 | 863,700 | — | — |
| 2025-10-17 | $60.02 | $60.02 | 1,010,000 | — | — |
| 2025-10-16 | $63.05 | $63.05 | 822,800 | — | — |
| 2025-10-15 | $66.68 | $66.68 | 1,519,100 | — | — |
| 2025-10-14 | $65.54 | $65.54 | 1,910,300 | — | — |
| 2025-10-13 | $61.57 | $61.57 | 1,115,700 | — | — |
| 2025-10-10 | $56.24 | $56.24 | 1,255,900 | — | — |
| 2025-10-09 | $59.80 | $59.80 | 831,000 | — | — |
| 2025-10-08 | $60.70 | $60.70 | 1,112,200 | — | — |
| 2025-10-07 | $56.55 | $56.55 | 1,818,000 | — | — |
| 2025-10-06 | $60.98 | $60.98 | 1,069,100 | — | — |
| 2025-10-03 | $59.30 | $59.30 | 1,557,500 | — | — |
| 2025-10-02 | $59.25 | $59.25 | 809,200 | — | — |
| 2025-10-01 | $59.17 | $59.17 | 661,300 | — | — |
| 2025-09-30 | $59.39 | $59.39 | 1,059,700 | — | — |
| 2025-09-29 | $60.84 | $60.84 | 1,259,300 | — | — |
| 2025-09-26 | $58.57 | $58.57 | 710,200 | — | — |
| 2025-09-25 | $57.96 | $57.96 | 1,046,000 | — | — |
| 2025-09-24 | $59.61 | $59.61 | 1,230,200 | — | — |
| 2025-09-23 | $61.34 | $61.34 | 1,226,600 | — | — |
| 2025-09-22 | $64.63 | $64.63 | 1,487,800 | — | — |
| 2025-09-19 | $61.55 | $61.55 | 2,874,200 | — | — |
| 2025-09-18 | $64.49 | $64.49 | 2,386,800 | — | — |
| 2025-09-17 | $60.49 | $60.49 | 2,111,400 | — | — |
| 2025-09-16 | $56.51 | $56.51 | 645,200 | — | — |
| 2025-09-15 | $56.59 | $56.59 | 795,700 | — | — |
| 2025-09-12 | $56.32 | $56.32 | 1,329,400 | — | — |
| 2025-09-11 | $54.72 | $54.72 | 1,134,500 | — | — |
| 2025-09-10 | $51.45 | $51.45 | 1,083,700 | — | — |
| 2025-09-09 | $49.85 | $49.85 | 685,200 | — | — |
| 2025-09-08 | $50.08 | $50.08 | 1,054,800 | — | — |
| 2025-09-05 | $48.88 | $48.88 | 633,500 | — | — |
| 2025-09-04 | $48.53 | $48.53 | 1,077,600 | — | — |
| 2025-09-03 | $48.63 | $48.63 | 710,700 | — | — |
| 2025-09-02 | $48.76 | $48.76 | 807,000 | — | — |
| 2025-08-29 | $49.90 | $49.90 | 1,108,900 | — | — |
| 2025-08-28 | $53.84 | $53.84 | 743,900 | — | — |
| 2025-08-27 | $52.11 | $52.11 | 842,400 | — | — |
| 2025-08-26 | $52.26 | $52.26 | 964,600 | — | — |
| 2025-08-25 | $49.58 | $49.58 | 503,800 | — | — |
| 2025-08-22 | $50.68 | $50.68 | 760,000 | — | — |
| 2025-08-21 | $48.59 | $48.59 | 935,400 | — | — |
| 2025-08-20 | $48.11 | $48.11 | 1,222,600 | — | — |
| 2025-08-19 | $48.82 | $48.82 | 1,418,600 | — | — |
| 2025-08-18 | $53.46 | $53.46 | 737,400 | — | — |
| 2025-08-15 | $53.06 | $53.06 | 907,400 | — | — |
| 2025-08-14 | $52.16 | $52.16 | 954,500 | — | — |
| 2025-08-13 | $54.09 | $54.09 | 1,271,100 | — | — |
| 2025-08-12 | $55.89 | $55.89 | 1,113,300 | — | — |
| 2025-08-11 | $52.15 | $52.15 | 1,028,300 | — | — |
| 2025-08-08 | $50.99 | $50.99 | 1,245,400 | — | — |
| 2025-08-07 | $54.30 | $54.30 | 1,063,300 | — | — |
| 2025-08-06 | $54.87 | $54.87 | 794,900 | — | — |
| 2025-08-05 | $55.62 | $55.62 | 1,268,800 | — | — |
| 2025-08-04 | $55.52 | $55.52 | 1,662,200 | — | — |
| 2025-08-01 | $53.75 | $53.75 | 2,403,500 | — | — |
| 2025-07-31 | $56.85 | $56.85 | 5,321,400 | — | — |
| 2025-07-30 | $43.94 | $43.94 | 1,223,500 | — | — |
| 2025-07-29 | $43.48 | $43.48 | 796,700 | — | — |
| 2025-07-28 | $43.76 | $43.76 | 777,800 | — | — |
| 2025-07-25 | $43.20 | $43.20 | 1,003,000 | — | — |
| 2025-07-24 | $43.01 | $43.01 | 612,400 | — | — |
| 2025-07-23 | $42.96 | $42.96 | 885,300 | — | — |
| 2025-07-22 | $41.23 | $41.23 | 1,127,000 | — | — |
| 2025-07-21 | $42.30 | $42.30 | 856,200 | — | — |
| 2025-07-18 | $42.72 | $42.72 | 1,279,400 | — | — |
| 2025-07-17 | $41.38 | $41.38 | 809,200 | — | — |
| 2025-07-16 | $41.07 | $41.07 | 872,800 | — | — |
| 2025-07-15 | $40.96 | $40.96 | 986,800 | — | — |
| 2025-07-14 | $40.71 | $40.71 | 1,049,300 | — | — |
| 2025-07-11 | $39.17 | $39.17 | 716,000 | — | — |
| 2025-07-10 | $39.72 | $39.72 | 886,900 | — | — |
| 2025-07-09 | $39.91 | $39.91 | 857,200 | — | — |
| 2025-07-08 | $38.93 | $38.93 | 999,800 | — | — |
| 2025-07-07 | $40.26 | $40.26 | 942,200 | — | — |
| 2025-07-03 | $39.90 | $39.90 | 885,600 | — | — |
| 2025-07-02 | $39.19 | $39.19 | 1,804,900 | — | — |
| 2025-07-01 | $35.98 | $35.98 | 1,006,700 | — | — |
| 2025-06-30 | $36.69 | $36.69 | 1,340,100 | — | — |
| 2025-06-27 | $36.44 | $36.44 | 1,778,500 | — | — |
| 2025-06-26 | $36.68 | $36.68 | 1,442,200 | — | — |
| 2025-06-25 | $34.05 | $34.05 | 916,700 | — | — |
| 2025-06-24 | $33.53 | $33.53 | 1,109,900 | — | — |
| 2025-06-23 | $32.42 | $32.42 | 1,465,400 | — | — |
| 2025-06-20 | $30.40 | $30.40 | 1,136,300 | — | — |
| 2025-06-18 | $30.83 | $30.83 | 1,114,200 | — | — |
| 2025-06-17 | $29.88 | $29.88 | 1,055,300 | — | — |
| 2025-06-16 | $29.62 | $29.62 | 996,000 | — | — |
| 2025-06-13 | $29.35 | $29.35 | 1,834,200 | — | — |
| 2025-06-12 | $29.23 | $29.23 | 1,796,800 | — | — |
| 2025-06-11 | $29.67 | $29.67 | 6,552,700 | — | — |
| 2025-06-10 | $34.45 | $34.45 | 1,371,300 | — | — |
| 2025-06-09 | $33.09 | $33.09 | 996,500 | — | — |
| 2025-06-06 | $31.48 | $31.48 | 1,246,000 | — | — |
| 2025-06-05 | $31.86 | $31.86 | 1,403,300 | — | — |
| 2025-06-04 | $30.71 | $30.71 | 1,144,800 | — | — |
| 2025-06-03 | $30.06 | $30.06 | 1,005,600 | — | — |
| 2025-06-02 | $28.82 | $28.82 | 1,050,700 | — | — |
| 2025-05-30 | $28.26 | $28.26 | 975,700 | — | — |
| 2025-05-29 | $28.04 | $28.04 | 740,600 | — | — |
| 2025-05-28 | $27.89 | $27.89 | 1,116,400 | — | — |
| 2025-05-27 | $27.38 | $27.38 | 1,448,500 | — | — |
| 2025-05-23 | $25.28 | $25.28 | 822,200 | — | — |
| 2025-05-22 | $25.19 | $25.19 | 2,250,600 | — | — |
| 2025-05-21 | $24.19 | $24.19 | 1,396,300 | — | — |
| 2025-05-20 | $24.68 | $24.68 | 665,900 | — | — |
| 2025-05-19 | $24.76 | $24.76 | 743,400 | — | — |
| 2025-05-16 | $24.02 | $24.02 | 399,100 | — | — |
| 2025-05-15 | $23.52 | $23.52 | 322,900 | — | — |
| 2025-05-14 | $23.74 | $23.74 | 539,300 | — | — |
| 2025-05-13 | $23.58 | $23.58 | 697,700 | — | — |
| 2025-05-12 | $22.80 | $22.80 | 680,800 | — | — |
| 2025-05-09 | $21.60 | $21.60 | 391,500 | — | — |
| 2025-05-08 | $21.39 | $21.39 | 403,000 | — | — |
| 2025-05-07 | $20.72 | $20.72 | 316,000 | — | — |
| 2025-05-06 | $20.85 | $20.85 | 378,400 | — | — |
| 2025-05-05 | $20.58 | $20.58 | 375,600 | — | — |
| 2025-05-02 | $21.10 | $21.10 | 505,900 | — | — |
| 2025-05-01 | $20.29 | $20.29 | 441,600 | — | — |
| 2025-04-30 | $19.85 | $19.85 | 459,400 | — | — |
| 2025-04-29 | $20.22 | $20.22 | 267,200 | — | — |
| 2025-04-28 | $20.11 | $20.11 | 271,800 | — | — |
| 2025-04-25 | $20.29 | $20.29 | 458,000 | — | — |
| 2025-04-24 | $20.13 | $20.13 | 674,300 | — | — |
| 2025-04-23 | $18.57 | $18.57 | 566,700 | — | — |
| 2025-04-22 | $18.42 | $18.42 | 389,700 | — | — |
| 2025-04-21 | $17.52 | $17.52 | 466,700 | — | — |
| 2025-04-17 | $18.41 | $18.41 | 333,300 | — | — |
| 2025-04-16 | $18.18 | $18.18 | 357,800 | — | — |
| 2025-04-15 | $18.25 | $18.25 | 350,500 | — | — |
| 2025-04-14 | $18.18 | $18.18 | 420,700 | — | — |
| 2025-04-11 | $18.00 | $18.00 | 484,100 | — | — |
| 2025-04-10 | $17.46 | $17.46 | 632,700 | — | — |
| 2025-04-09 | $18.81 | $18.81 | 1,090,300 | — | — |
| 2025-04-08 | $16.00 | $16.00 | 722,900 | — | — |
| 2025-04-07 | $16.61 | $16.61 | 908,800 | — | — |
| 2025-04-04 | $15.80 | $15.80 | 1,059,700 | — | — |
| 2025-04-03 | $16.67 | $16.67 | 818,300 | — | — |
| 2025-04-02 | $18.94 | $18.94 | 368,900 | — | — |
| 2025-04-01 | $18.40 | $18.40 | 488,800 | — | — |
| 2025-03-31 | $18.14 | $18.14 | 689,200 | — | — |
| 2025-03-28 | $18.78 | $18.78 | 465,400 | — | — |
| 2025-03-27 | $19.40 | $19.40 | 533,000 | — | — |
| 2025-03-26 | $20.38 | $20.38 | 601,900 | — | — |
| 2025-03-25 | $21.48 | $21.48 | 487,500 | — | — |
| 2025-03-24 | $21.59 | $21.59 | 837,200 | — | — |
| 2025-03-21 | $19.84 | $19.84 | 876,300 | — | — |
| 2025-03-20 | $20.07 | $20.07 | 805,400 | — | — |
| 2025-03-19 | $20.05 | $20.05 | 540,500 | — | — |
| 2025-03-18 | $19.04 | $19.04 | 504,300 | — | — |
| 2025-03-17 | $19.91 | $19.91 | 694,400 | — | — |
| 2025-03-14 | $20.00 | $20.00 | 711,300 | — | — |
| 2025-03-13 | $18.64 | $18.64 | 705,600 | — | — |
| 2025-03-12 | $19.21 | $19.21 | 774,900 | — | — |
| 2025-03-11 | $18.57 | $18.57 | 953,800 | — | — |
| 2025-03-10 | $17.54 | $17.54 | 1,269,700 | — | — |
| 2025-03-07 | $19.25 | $19.25 | 1,440,200 | — | — |
| 2025-03-06 | $19.17 | $19.17 | 900,900 | — | — |
| 2025-03-05 | $19.99 | $19.99 | 732,000 | — | — |
| 2025-03-04 | $19.39 | $19.39 | 1,324,100 | — | — |
| 2025-03-03 | $20.01 | $20.01 | 1,293,300 | — | — |
| 2025-02-28 | $22.71 | $22.71 | 841,100 | — | — |
| 2025-02-27 | $22.12 | $22.12 | 1,027,100 | — | — |
| 2025-02-26 | $23.74 | $23.74 | 1,383,400 | — | — |
| 2025-02-25 | $22.38 | $22.38 | 2,065,200 | — | — |
| 2025-02-24 | $23.96 | $23.96 | 1,264,300 | — | — |
| 2025-02-21 | $25.70 | $25.70 | 1,490,700 | — | — |
| 2025-02-20 | $28.83 | $28.83 | 1,106,300 | — | — |
| 2025-02-19 | $31.45 | $31.45 | 633,600 | — | — |
| 2025-02-18 | $32.41 | $32.41 | 914,600 | — | — |
| 2025-02-14 | $31.16 | $31.16 | 923,900 | — | — |
| 2025-02-13 | $31.69 | $31.69 | 806,500 | — | — |
| 2025-02-12 | $30.35 | $30.35 | 807,400 | — | — |
| 2025-02-11 | $31.72 | $31.72 | 1,475,100 | — | — |
| 2025-02-10 | $32.59 | $32.59 | 1,390,900 | — | — |
| 2025-02-07 | $32.85 | $32.85 | 3,062,000 | — | — |
| 2025-02-06 | $34.24 | $34.24 | 6,587,300 | — | — |
| 2025-02-05 | $25.52 | $25.52 | 1,479,000 | — | — |
| 2025-02-04 | $25.32 | $25.32 | 1,073,400 | — | — |
| 2025-02-03 | $26.32 | $26.32 | 704,000 | — | — |
| 2025-01-31 | $26.27 | $26.27 | 1,165,500 | — | — |
| 2025-01-30 | $27.31 | $27.31 | 715,600 | — | — |
| 2025-01-29 | $26.10 | $26.10 | 575,800 | — | — |
| 2025-01-28 | $26.19 | $26.19 | 904,400 | — | — |
| 2025-01-27 | $26.03 | $26.03 | 1,617,500 | — | — |
| 2025-01-24 | $29.04 | $29.04 | 624,100 | — | — |
| 2025-01-23 | $29.72 | $29.72 | 623,700 | — | — |
| 2025-01-22 | $28.87 | $28.87 | 999,400 | — | — |
| 2025-01-21 | $28.74 | $28.74 | 1,362,600 | — | — |
| 2025-01-17 | $27.81 | $27.81 | 685,800 | — | — |
| 2025-01-16 | $27.81 | $27.81 | 496,700 | — | — |
| 2025-01-15 | $28.05 | $28.05 | 681,600 | — | — |
| 2025-01-14 | $26.39 | $26.39 | 1,237,600 | — | — |
| 2025-01-13 | $26.08 | $26.08 | 809,100 | — | — |
| 2025-01-10 | $27.08 | $27.08 | 685,500 | — | — |
| 2025-01-08 | $27.17 | $27.17 | 817,800 | — | — |
| 2025-01-07 | $28.55 | $28.55 | 1,003,300 | — | — |
| 2025-01-06 | $29.14 | $29.14 | 1,162,700 | — | — |
| 2025-01-03 | $28.68 | $28.68 | 1,483,000 | — | — |
| 2025-01-02 | $25.55 | $25.55 | 983,700 | — | — |