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
- 1994-04-28 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 | $31.61 | $101.39 | 22,300 | — | — |
| 2025-12-30 | $31.77 | $101.91 | 26,200 | — | — |
| 2025-12-29 | $31.69 | $101.65 | 36,300 | — | — |
| 2025-12-26 | $31.78 | $101.94 | 17,300 | — | — |
| 2025-12-24 | $31.86 | $102.20 | 10,000 | — | — |
| 2025-12-23 | $31.80 | $102.00 | 21,500 | — | — |
| 2025-12-22 | $31.98 | $102.58 | 20,900 | — | — |
| 2025-12-19 | $31.71 | $101.71 | 116,100 | — | — |
| 2025-12-18 | $32.48 | $104.18 | 14,500 | — | — |
| 2025-12-17 | $32.26 | $103.48 | 21,800 | — | — |
| 2025-12-16 | $32.17 | $103.19 | 13,500 | — | — |
| 2025-12-15 | $32.15 | $103.13 | 21,200 | — | — |
| 2025-12-12 | $31.97 | $102.55 | 13,000 | — | — |
| 2025-12-11 | $31.83 | $102.10 | 23,500 | — | — |
| 2025-12-10 | $31.26 | $100.27 | 36,400 | — | — |
| 2025-12-09 | $31.19 | $100.05 | 26,200 | — | — |
| 2025-12-08 | $30.90 | $99.12 | 29,500 | — | — |
| 2025-12-05 | $31.56 | $101.23 | 27,100 | — | — |
| 2025-12-04 | $31.07 | $99.66 | 49,800 | — | — |
| 2025-12-03 | $31.19 | $100.05 | 23,000 | — | — |
| 2025-12-02 | $30.88 | $99.05 | 19,900 | — | — |
| 2025-12-01 | $31.34 | $100.53 | 22,000 | — | — |
| 2025-11-28 | $31.50 | $101.04 | 15,400 | — | — |
| 2025-11-26 | $31.53 | $101.14 | 15,900 | — | — |
| 2025-11-25 | $31.53 | $101.14 | 20,800 | — | — |
| 2025-11-24 | $31.12 | $99.82 | 64,500 | — | — |
| 2025-11-21 | $31.41 | $100.75 | 18,000 | — | — |
| 2025-11-20 | $31.19 | $100.05 | 19,600 | — | — |
| 2025-11-19 | $31.13 | $99.85 | 23,400 | — | — |
| 2025-11-18 | $31.61 | $101.39 | 15,000 | — | — |
| 2025-11-17 | $31.78 | $101.94 | 14,100 | — | — |
| 2025-11-14 | $32.15 | $103.13 | 16,400 | — | — |
| 2025-11-13 | $32.42 | $102.98 | 21,300 | — | — |
| 2025-11-12 | $32.40 | $102.92 | 10,500 | — | — |
| 2025-11-11 | $32.42 | $102.98 | 21,100 | — | — |
| 2025-11-10 | $32.45 | $103.08 | 22,700 | — | — |
| 2025-11-07 | $33.19 | $105.43 | 50,300 | — | — |
| 2025-11-06 | $32.40 | $102.92 | 18,600 | — | — |
| 2025-11-05 | $32.51 | $103.27 | 65,300 | — | — |
| 2025-11-04 | $32.48 | $103.17 | 13,900 | — | — |
| 2025-11-03 | $32.06 | $101.84 | 15,200 | — | — |
| 2025-10-31 | $32.23 | $102.38 | 10,700 | — | — |
| 2025-10-30 | $32.31 | $102.63 | 19,600 | — | — |
| 2025-10-29 | $32.47 | $103.14 | 30,500 | — | — |
| 2025-10-28 | $33.93 | $107.78 | 21,100 | — | — |
| 2025-10-27 | $33.61 | $106.76 | 18,100 | — | — |
| 2025-10-24 | $33.37 | $106.00 | 11,900 | — | — |
| 2025-10-23 | $33.39 | $106.07 | 30,300 | — | — |
| 2025-10-22 | $33.53 | $106.51 | 22,300 | — | — |
| 2025-10-21 | $33.16 | $105.33 | 19,400 | — | — |
| 2025-10-20 | $33.90 | $107.69 | 10,400 | — | — |
| 2025-10-17 | $33.56 | $106.61 | 19,800 | — | — |
| 2025-10-16 | $33.50 | $106.41 | 22,600 | — | — |
| 2025-10-15 | $33.30 | $105.78 | 12,900 | — | — |
| 2025-10-14 | $32.62 | $103.62 | 12,500 | — | — |
| 2025-10-13 | $32.72 | $103.94 | 21,500 | — | — |
| 2025-10-10 | $33.50 | $106.41 | 20,600 | — | — |
| 2025-10-09 | $33.03 | $104.92 | 17,100 | — | — |
| 2025-10-08 | $32.77 | $104.10 | 10,300 | — | — |
| 2025-10-07 | $32.79 | $104.16 | 25,900 | — | — |
| 2025-10-06 | $32.30 | $102.60 | 23,700 | — | — |
| 2025-10-03 | $31.91 | $101.36 | 21,200 | — | — |
| 2025-10-02 | $32.00 | $101.65 | 39,900 | — | — |
| 2025-10-01 | $31.78 | $100.95 | 28,200 | — | — |
| 2025-09-30 | $32.60 | $103.56 | 12,500 | — | — |
| 2025-09-29 | $32.20 | $102.29 | 18,400 | — | — |
| 2025-09-26 | $32.47 | $103.14 | 11,800 | — | — |
| 2025-09-25 | $32.33 | $102.70 | 19,000 | — | — |
| 2025-09-24 | $32.82 | $104.25 | 21,700 | — | — |
| 2025-09-23 | $33.03 | $104.92 | 16,400 | — | — |
| 2025-09-22 | $32.44 | $103.05 | 47,000 | — | — |
| 2025-09-19 | $31.59 | $100.35 | 241,000 | — | — |
| 2025-09-18 | $32.40 | $102.92 | 16,900 | — | — |
| 2025-09-17 | $32.31 | $102.63 | 39,200 | — | — |
| 2025-09-16 | $32.08 | $101.90 | 30,900 | — | — |
| 2025-09-15 | $32.57 | $103.46 | 32,900 | — | — |
| 2025-09-12 | $32.99 | $104.79 | 30,700 | — | — |
| 2025-09-11 | $33.23 | $105.56 | 17,300 | — | — |
| 2025-09-10 | $33.21 | $105.49 | 22,600 | — | — |
| 2025-09-09 | $33.13 | $105.24 | 21,700 | — | — |
| 2025-09-08 | $32.60 | $103.56 | 20,200 | — | — |
| 2025-09-05 | $33.24 | $105.59 | 21,900 | — | — |
| 2025-09-04 | $32.91 | $104.54 | 19,000 | — | — |
| 2025-09-03 | $32.68 | $103.81 | 23,400 | — | — |
| 2025-09-02 | $32.87 | $104.41 | 33,000 | — | — |
| 2025-08-29 | $33.15 | $105.30 | 24,400 | — | — |
| 2025-08-28 | $33.46 | $106.29 | 31,700 | — | — |
| 2025-08-27 | $33.19 | $105.43 | 24,900 | — | — |
| 2025-08-26 | $33.10 | $105.14 | 17,400 | — | — |
| 2025-08-25 | $33.40 | $106.10 | 33,400 | — | — |
| 2025-08-22 | $33.84 | $107.49 | 22,000 | — | — |
| 2025-08-21 | $32.96 | $104.70 | 15,900 | — | — |
| 2025-08-20 | $33.05 | $104.99 | 9,400 | — | — |
| 2025-08-19 | $33.21 | $105.49 | 12,500 | — | — |
| 2025-08-18 | $32.81 | $104.22 | 23,600 | — | — |
| 2025-08-15 | $32.78 | $104.13 | 70,800 | — | — |
| 2025-08-14 | $33.32 | $104.87 | 23,300 | — | — |
| 2025-08-13 | $33.86 | $106.57 | 29,000 | — | — |
| 2025-08-12 | $34.05 | $107.17 | 24,600 | — | — |
| 2025-08-11 | $33.72 | $106.13 | 26,500 | — | — |
| 2025-08-08 | $33.58 | $105.69 | 21,700 | — | — |
| 2025-08-07 | $33.20 | $104.49 | 44,400 | — | — |
| 2025-08-06 | $33.17 | $104.40 | 32,000 | — | — |
| 2025-08-05 | $33.20 | $104.49 | 65,500 | — | — |
| 2025-08-04 | $32.81 | $103.26 | 19,900 | — | — |
| 2025-08-01 | $32.82 | $103.29 | 20,000 | — | — |
| 2025-07-31 | $32.65 | $102.76 | 31,800 | — | — |
| 2025-07-30 | $33.12 | $104.24 | 39,100 | — | — |
| 2025-07-29 | $32.52 | $102.35 | 30,200 | — | — |
| 2025-07-28 | $32.36 | $101.85 | 31,700 | — | — |
| 2025-07-25 | $33.07 | $104.08 | 48,500 | — | — |
| 2025-07-24 | $33.30 | $104.80 | 38,900 | — | — |
| 2025-07-23 | $33.58 | $105.69 | 30,700 | — | — |
| 2025-07-22 | $33.81 | $106.41 | 27,900 | — | — |
| 2025-07-21 | $33.51 | $105.47 | 23,000 | — | — |
| 2025-07-18 | $33.28 | $104.74 | 28,800 | — | — |
| 2025-07-17 | $33.40 | $105.12 | 26,900 | — | — |
| 2025-07-16 | $33.37 | $105.03 | 24,200 | — | — |
| 2025-07-15 | $33.50 | $105.43 | 49,700 | — | — |
| 2025-07-14 | $34.18 | $107.57 | 19,200 | — | — |
| 2025-07-11 | $33.61 | $105.78 | 26,100 | — | — |
| 2025-07-10 | $33.73 | $106.16 | 31,200 | — | — |
| 2025-07-09 | $33.56 | $105.62 | 16,500 | — | — |
| 2025-07-08 | $33.71 | $106.10 | 24,100 | — | — |
| 2025-07-07 | $33.49 | $105.40 | 38,200 | — | — |
| 2025-07-03 | $33.77 | $106.28 | 13,900 | — | — |
| 2025-07-02 | $33.81 | $106.41 | 14,700 | — | — |
| 2025-07-01 | $33.96 | $106.88 | 17,100 | — | — |
| 2025-06-30 | $33.56 | $105.62 | 22,500 | — | — |
| 2025-06-27 | $33.71 | $106.10 | 45,900 | — | — |
| 2025-06-26 | $33.46 | $105.31 | 37,700 | — | — |
| 2025-06-25 | $33.30 | $104.80 | 17,800 | — | — |
| 2025-06-24 | $33.84 | $106.50 | 19,900 | — | — |
| 2025-06-23 | $34.22 | $107.70 | 24,200 | — | — |
| 2025-06-20 | $33.23 | $104.58 | 112,800 | — | — |
| 2025-06-18 | $33.43 | $105.21 | 26,900 | — | — |
| 2025-06-17 | $33.54 | $105.56 | 23,400 | — | — |
| 2025-06-16 | $33.31 | $104.84 | 27,600 | — | — |
| 2025-06-13 | $33.61 | $105.78 | 27,300 | — | — |
| 2025-06-12 | $34.57 | $108.80 | 13,400 | — | — |
| 2025-06-11 | $34.44 | $108.39 | 18,800 | — | — |
| 2025-06-10 | $34.23 | $107.73 | 25,100 | — | — |
| 2025-06-09 | $33.58 | $105.69 | 25,000 | — | — |
| 2025-06-06 | $33.08 | $104.11 | 26,800 | — | — |
| 2025-06-05 | $33.30 | $104.80 | 38,000 | — | — |
| 2025-06-04 | $33.73 | $106.16 | 27,300 | — | — |
| 2025-06-03 | $34.33 | $108.05 | 11,200 | — | — |
| 2025-06-02 | $34.34 | $108.08 | 35,100 | — | — |
| 2025-05-30 | $34.49 | $108.55 | 13,000 | — | — |
| 2025-05-29 | $33.98 | $106.95 | 33,300 | — | — |
| 2025-05-28 | $33.75 | $106.22 | 20,300 | — | — |
| 2025-05-27 | $34.46 | $108.46 | 20,600 | — | — |
| 2025-05-23 | $34.00 | $107.01 | 22,100 | — | — |
| 2025-05-22 | $33.91 | $106.72 | 19,000 | — | — |
| 2025-05-21 | $34.25 | $107.79 | 19,400 | — | — |
| 2025-05-20 | $34.49 | $108.55 | 21,900 | — | — |
| 2025-05-19 | $34.10 | $107.32 | 54,500 | — | — |
| 2025-05-16 | $33.92 | $106.76 | 29,300 | — | — |
| 2025-05-15 | $33.49 | $104.44 | 87,900 | — | — |
| 2025-05-14 | $32.54 | $101.47 | 42,600 | — | — |
| 2025-05-13 | $32.91 | $102.63 | 46,200 | — | — |
| 2025-05-12 | $33.48 | $104.41 | 71,300 | — | — |
| 2025-05-09 | $34.50 | $107.59 | 31,700 | — | — |
| 2025-05-08 | $34.47 | $107.49 | 25,300 | — | — |
| 2025-05-07 | $34.26 | $106.84 | 30,000 | — | — |
| 2025-05-06 | $34.98 | $109.08 | 13,800 | — | — |
| 2025-05-05 | $34.27 | $106.87 | 21,500 | — | — |
| 2025-05-02 | $34.65 | $108.05 | 27,100 | — | — |
| 2025-05-01 | $35.40 | $110.39 | 61,300 | — | — |
| 2025-04-30 | $35.52 | $110.77 | 52,400 | — | — |
| 2025-04-29 | $34.91 | $108.86 | 36,100 | — | — |
| 2025-04-28 | $34.13 | $106.43 | 15,600 | — | — |
| 2025-04-25 | $34.33 | $107.06 | 23,800 | — | — |
| 2025-04-24 | $34.76 | $108.40 | 26,100 | — | — |
| 2025-04-23 | $35.52 | $110.77 | 87,600 | — | — |
| 2025-04-22 | $34.85 | $108.68 | 24,400 | — | — |
| 2025-04-21 | $34.68 | $108.15 | 26,000 | — | — |
| 2025-04-17 | $34.66 | $108.09 | 34,900 | — | — |
| 2025-04-16 | $34.25 | $106.81 | 30,700 | — | — |
| 2025-04-15 | $34.47 | $107.49 | 24,300 | — | — |
| 2025-04-14 | $34.70 | $108.21 | 31,400 | — | — |
| 2025-04-11 | $33.51 | $104.50 | 33,900 | — | — |
| 2025-04-10 | $33.10 | $103.22 | 48,500 | — | — |
| 2025-04-09 | $31.86 | $99.35 | 61,500 | — | — |
| 2025-04-08 | $32.21 | $100.45 | 55,400 | — | — |
| 2025-04-07 | $31.91 | $99.51 | 72,600 | — | — |
| 2025-04-04 | $32.22 | $100.48 | 68,700 | — | — |
| 2025-04-03 | $33.28 | $103.78 | 37,300 | — | — |
| 2025-04-02 | $32.58 | $101.60 | 29,200 | — | — |
| 2025-04-01 | $33.01 | $102.94 | 25,300 | — | — |
| 2025-03-31 | $32.65 | $101.82 | 46,500 | — | — |
| 2025-03-28 | $32.67 | $101.88 | 69,200 | — | — |
| 2025-03-27 | $31.93 | $99.57 | 28,800 | — | — |
| 2025-03-26 | $31.52 | $98.29 | 55,600 | — | — |
| 2025-03-25 | $30.83 | $96.14 | 33,000 | — | — |
| 2025-03-24 | $30.93 | $96.45 | 54,700 | — | — |
| 2025-03-21 | $30.71 | $95.77 | 203,900 | — | — |
| 2025-03-20 | $31.36 | $97.79 | 67,600 | — | — |
| 2025-03-19 | $31.44 | $98.04 | 52,500 | — | — |
| 2025-03-18 | $32.36 | $100.91 | 34,400 | — | — |
| 2025-03-17 | $32.16 | $100.29 | 45,000 | — | — |
| 2025-03-14 | $31.97 | $99.70 | 52,900 | — | — |
| 2025-03-13 | $32.30 | $100.73 | 35,700 | — | — |
| 2025-03-12 | $31.86 | $99.35 | 39,300 | — | — |
| 2025-03-11 | $32.70 | $101.97 | 43,700 | — | — |
| 2025-03-10 | $33.46 | $104.34 | 42,600 | — | — |
| 2025-03-07 | $33.01 | $102.94 | 43,400 | — | — |
| 2025-03-06 | $31.82 | $99.23 | 29,100 | — | — |
| 2025-03-05 | $31.94 | $99.60 | 28,700 | — | — |
| 2025-03-04 | $32.07 | $100.01 | 46,000 | — | — |
| 2025-03-03 | $32.04 | $99.91 | 46,300 | — | — |
| 2025-02-28 | $31.09 | $96.95 | 32,900 | — | — |
| 2025-02-27 | $31.39 | $97.89 | 195,300 | — | — |
| 2025-02-26 | $32.36 | $100.91 | 26,700 | — | — |
| 2025-02-25 | $32.85 | $102.44 | 36,100 | — | — |
| 2025-02-24 | $32.12 | $100.16 | 24,800 | — | — |
| 2025-02-21 | $32.31 | $100.76 | 36,600 | — | — |
| 2025-02-20 | $32.02 | $99.85 | 34,600 | — | — |
| 2025-02-19 | $31.93 | $99.57 | 27,100 | — | — |
| 2025-02-18 | $31.81 | $99.20 | 29,100 | — | — |
| 2025-02-14 | $31.26 | $97.48 | 19,300 | — | — |
| 2025-02-13 | $31.43 | $98.01 | 22,400 | — | — |
| 2025-02-12 | $30.85 | $96.20 | 21,800 | — | — |
| 2025-02-11 | $30.75 | $95.89 | 22,900 | — | — |
| 2025-02-10 | $30.39 | $94.77 | 26,100 | — | — |
| 2025-02-07 | $30.35 | $94.64 | 15,900 | — | — |
| 2025-02-06 | $31.28 | $96.61 | 18,900 | — | — |
| 2025-02-05 | $31.38 | $96.92 | 18,800 | — | — |
| 2025-02-04 | $31.39 | $96.95 | 28,800 | — | — |
| 2025-02-03 | $31.37 | $96.88 | 34,900 | — | — |
| 2025-01-31 | $31.00 | $95.74 | 45,700 | — | — |
| 2025-01-30 | $30.79 | $95.09 | 24,700 | — | — |
| 2025-01-29 | $31.18 | $96.30 | 34,000 | — | — |
| 2025-01-28 | $31.58 | $97.53 | 59,000 | — | — |
| 2025-01-27 | $30.73 | $94.91 | 47,600 | — | — |
| 2025-01-24 | $29.99 | $92.62 | 34,900 | — | — |
| 2025-01-23 | $30.00 | $92.65 | 38,600 | — | — |
| 2025-01-22 | $29.68 | $91.66 | 49,900 | — | — |
| 2025-01-21 | $30.85 | $95.28 | 38,300 | — | — |
| 2025-01-17 | $30.78 | $95.06 | 30,200 | — | — |
| 2025-01-16 | $30.91 | $95.46 | 73,500 | — | — |
| 2025-01-15 | $30.49 | $94.17 | 48,100 | — | — |
| 2025-01-14 | $30.23 | $93.36 | 47,900 | — | — |
| 2025-01-13 | $29.91 | $92.38 | 39,000 | — | — |
| 2025-01-10 | $29.71 | $91.76 | 56,900 | — | — |
| 2025-01-08 | $30.68 | $94.75 | 32,100 | — | — |
| 2025-01-07 | $30.66 | $94.69 | 50,100 | — | — |
| 2025-01-06 | $30.27 | $93.49 | 40,200 | — | — |
| 2025-01-03 | $31.11 | $96.08 | 25,200 | — | — |
| 2025-01-02 | $31.33 | $96.76 | 24,600 | — | — |