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
- 1995-08-03 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 | $26.95 | $68.44 | 2,800 | — | — |
| 2025-12-30 | $26.22 | $66.59 | 1,000 | — | — |
| 2025-12-29 | $27.04 | $68.67 | 2,200 | — | — |
| 2025-12-26 | $26.95 | $68.44 | 2,400 | — | — |
| 2025-12-24 | $26.48 | $67.25 | 2,300 | — | — |
| 2025-12-23 | $25.94 | $65.88 | 1,800 | — | — |
| 2025-12-22 | $27.20 | $69.08 | 8,900 | — | — |
| 2025-12-19 | $27.98 | $71.06 | 1,400 | — | — |
| 2025-12-18 | $26.99 | $68.54 | 2,100 | — | — |
| 2025-12-17 | $26.68 | $67.76 | 6,400 | — | — |
| 2025-12-16 | $26.83 | $68.14 | 6,300 | — | — |
| 2025-12-15 | $26.02 | $66.08 | 700 | — | — |
| 2025-12-12 | $24.88 | $63.18 | 0 | — | — |
| 2025-12-11 | $24.88 | $63.18 | 1,800 | — | — |
| 2025-12-10 | $27.10 | $68.82 | 5,900 | — | — |
| 2025-12-09 | $25.00 | $62.80 | 0 | — | — |
| 2025-12-08 | $25.00 | $62.80 | 4,500 | — | — |
| 2025-12-05 | $24.85 | $62.43 | 800 | — | — |
| 2025-12-04 | $24.00 | $60.29 | 300 | — | — |
| 2025-12-03 | $25.09 | $63.03 | 700 | — | — |
| 2025-12-02 | $25.10 | $63.06 | 1,100 | — | — |
| 2025-12-01 | $24.07 | $60.47 | 500 | — | — |
| 2025-11-28 | $24.12 | $60.59 | 0 | — | — |
| 2025-11-26 | $24.12 | $60.59 | 1,200 | — | — |
| 2025-11-25 | $24.99 | $62.78 | 0 | — | — |
| 2025-11-24 | $24.99 | $62.78 | 0 | — | — |
| 2025-11-21 | $24.99 | $62.78 | 3,400 | — | — |
| 2025-11-20 | $24.40 | $61.30 | 2,700 | — | — |
| 2025-11-19 | $24.25 | $60.92 | 6,300 | — | — |
| 2025-11-18 | $24.40 | $61.30 | 3,700 | — | — |
| 2025-11-17 | $25.20 | $63.31 | 400 | — | — |
| 2025-11-14 | $25.20 | $63.31 | 2,200 | — | — |
| 2025-11-13 | $25.50 | $64.06 | 0 | — | — |
| 2025-11-12 | $25.50 | $64.06 | 1,200 | — | — |
| 2025-11-11 | $25.60 | $64.31 | 0 | — | — |
| 2025-11-10 | $25.60 | $64.31 | 500 | — | — |
| 2025-11-07 | $26.48 | $66.52 | 0 | — | — |
| 2025-11-06 | $26.48 | $66.52 | 400 | — | — |
| 2025-11-05 | $26.47 | $66.50 | 400 | — | — |
| 2025-11-04 | $25.89 | $65.04 | 900 | — | — |
| 2025-11-03 | $25.66 | $64.46 | 0 | — | — |
| 2025-10-31 | $25.66 | $64.46 | 0 | — | — |
| 2025-10-30 | $25.66 | $64.46 | 3,600 | — | — |
| 2025-10-29 | $26.40 | $66.32 | 200 | — | — |
| 2025-10-28 | $26.99 | $67.80 | 0 | — | — |
| 2025-10-27 | $26.99 | $67.80 | 500 | — | — |
| 2025-10-24 | $25.42 | $63.86 | 400 | — | — |
| 2025-10-23 | $26.06 | $65.47 | 0 | — | — |
| 2025-10-22 | $26.06 | $65.47 | 0 | — | — |
| 2025-10-21 | $26.06 | $65.47 | 0 | — | — |
| 2025-10-20 | $26.06 | $65.47 | 0 | — | — |
| 2025-10-17 | $26.06 | $65.47 | 400 | — | — |
| 2025-10-16 | $26.90 | $67.58 | 1,000 | — | — |
| 2025-10-15 | $25.70 | $64.56 | 700 | — | — |
| 2025-10-14 | $25.65 | $64.44 | 0 | — | — |
| 2025-10-13 | $25.65 | $64.44 | 300 | — | — |
| 2025-10-10 | $25.00 | $62.80 | 900 | — | — |
| 2025-10-09 | $25.97 | $65.24 | 800 | — | — |
| 2025-10-08 | $25.50 | $64.06 | 1,900 | — | — |
| 2025-10-07 | $27.00 | $67.83 | 1,600 | — | — |
| 2025-10-06 | $26.50 | $66.57 | 600 | — | — |
| 2025-10-03 | $27.55 | $69.21 | 2,500 | — | — |
| 2025-10-02 | $27.50 | $69.08 | 800 | — | — |
| 2025-10-01 | $27.77 | $69.76 | 600 | — | — |
| 2025-09-30 | $28.44 | $71.45 | 0 | — | — |
| 2025-09-29 | $28.44 | $71.45 | 800 | — | — |
| 2025-09-26 | $27.50 | $69.08 | 3,800 | — | — |
| 2025-09-25 | $27.44 | $68.93 | 2,100 | — | — |
| 2025-09-24 | $26.97 | $67.75 | 3,400 | — | — |
| 2025-09-23 | $26.86 | $67.48 | 300 | — | — |
| 2025-09-22 | $26.90 | $67.58 | 400 | — | — |
| 2025-09-19 | $26.22 | $65.87 | 1,300 | — | — |
| 2025-09-18 | $26.75 | $67.20 | 1,400 | — | — |
| 2025-09-17 | $25.66 | $64.46 | 1,500 | — | — |
| 2025-09-16 | $25.50 | $64.06 | 1,700 | — | — |
| 2025-09-15 | $25.76 | $64.71 | 2,400 | — | — |
| 2025-09-12 | $25.50 | $64.06 | 0 | — | — |
| 2025-09-11 | $25.50 | $64.06 | 1,800 | — | — |
| 2025-09-10 | $24.49 | $61.52 | 1,000 | — | — |
| 2025-09-09 | $27.19 | $67.63 | 1,600 | — | — |
| 2025-09-08 | $27.75 | $69.02 | 900 | — | — |
| 2025-09-05 | $26.87 | $66.83 | 0 | — | — |
| 2025-09-04 | $26.87 | $66.83 | 1,400 | — | — |
| 2025-09-03 | $27.34 | $68.00 | 1,600 | — | — |
| 2025-09-02 | $25.81 | $64.20 | 0 | — | — |
| 2025-08-29 | $25.81 | $64.20 | 900 | — | — |
| 2025-08-28 | $24.95 | $62.06 | 0 | — | — |
| 2025-08-27 | $24.95 | $62.06 | 2,300 | — | — |
| 2025-08-26 | $24.48 | $60.89 | 1,500 | — | — |
| 2025-08-25 | $24.56 | $61.09 | 0 | — | — |
| 2025-08-22 | $24.56 | $61.09 | 1,500 | — | — |
| 2025-08-21 | $23.93 | $59.52 | 300 | — | — |
| 2025-08-20 | $24.69 | $61.41 | 1,700 | — | — |
| 2025-08-19 | $24.55 | $61.06 | 4,200 | — | — |
| 2025-08-18 | $25.26 | $62.83 | 3,500 | — | — |
| 2025-08-15 | $25.88 | $64.37 | 300 | — | — |
| 2025-08-14 | $25.98 | $64.62 | 1,700 | — | — |
| 2025-08-13 | $26.90 | $66.91 | 2,000 | — | — |
| 2025-08-12 | $26.54 | $66.01 | 1,700 | — | — |
| 2025-08-11 | $26.50 | $65.91 | 1,600 | — | — |
| 2025-08-08 | $27.00 | $67.15 | 700 | — | — |
| 2025-08-07 | $27.50 | $68.40 | 1,400 | — | — |
| 2025-08-06 | $26.90 | $66.91 | 1,400 | — | — |
| 2025-08-05 | $26.70 | $66.41 | 4,200 | — | — |
| 2025-08-04 | $26.50 | $65.91 | 1,100 | — | — |
| 2025-08-01 | $25.41 | $63.20 | 4,200 | — | — |
| 2025-07-31 | $26.62 | $66.21 | 1,000 | — | — |
| 2025-07-30 | $27.84 | $69.24 | 0 | — | — |
| 2025-07-29 | $27.84 | $69.24 | 4,200 | — | — |
| 2025-07-28 | $28.17 | $70.06 | 1,400 | — | — |
| 2025-07-25 | $28.34 | $70.49 | 0 | — | — |
| 2025-07-24 | $28.34 | $70.49 | 400 | — | — |
| 2025-07-23 | $27.50 | $68.40 | 1,500 | — | — |
| 2025-07-22 | $28.00 | $69.64 | 4,000 | — | — |
| 2025-07-21 | $28.06 | $69.79 | 1,900 | — | — |
| 2025-07-18 | $28.47 | $70.81 | 1,400 | — | — |
| 2025-07-17 | $27.70 | $68.90 | 6,800 | — | — |
| 2025-07-16 | $25.50 | $63.42 | 3,300 | — | — |
| 2025-07-15 | $25.99 | $64.64 | 1,400 | — | — |
| 2025-07-14 | $25.66 | $63.82 | 6,900 | — | — |
| 2025-07-11 | $24.82 | $61.73 | 500 | — | — |
| 2025-07-10 | $24.85 | $61.81 | 900 | — | — |
| 2025-07-09 | $24.05 | $59.82 | 0 | — | — |
| 2025-07-08 | $24.05 | $59.82 | 6,500 | — | — |
| 2025-07-07 | $23.96 | $59.59 | 1,800 | — | — |
| 2025-07-03 | $23.13 | $57.53 | 700 | — | — |
| 2025-07-02 | $24.14 | $60.04 | 400 | — | — |
| 2025-07-01 | $24.20 | $60.19 | 500 | — | — |
| 2025-06-30 | $25.00 | $62.18 | 3,700 | — | — |
| 2025-06-27 | $25.28 | $62.88 | 3,700 | — | — |
| 2025-06-26 | $24.76 | $61.58 | 1,700 | — | — |
| 2025-06-25 | $24.00 | $59.69 | 6,200 | — | — |
| 2025-06-24 | $22.49 | $55.94 | 3,000 | — | — |
| 2025-06-23 | $21.70 | $53.97 | 1,400 | — | — |
| 2025-06-20 | $22.93 | $57.03 | 600 | — | — |
| 2025-06-18 | $21.72 | $54.02 | 0 | — | — |
| 2025-06-17 | $21.72 | $54.02 | 1,700 | — | — |
| 2025-06-16 | $21.31 | $53.00 | 300 | — | — |
| 2025-06-13 | $21.17 | $52.65 | 400 | — | — |
| 2025-06-12 | $22.30 | $55.46 | 700 | — | — |
| 2025-06-11 | $21.94 | $54.57 | 2,300 | — | — |
| 2025-06-10 | $22.06 | $54.87 | 7,500 | — | — |
| 2025-06-09 | $21.65 | $53.18 | 1,700 | — | — |
| 2025-06-06 | $21.55 | $52.93 | 8,800 | — | — |
| 2025-06-05 | $21.62 | $53.10 | 1,200 | — | — |
| 2025-06-04 | $19.94 | $48.98 | 1,600 | — | — |
| 2025-06-03 | $20.61 | $50.62 | 9,400 | — | — |
| 2025-06-02 | $20.75 | $50.97 | 6,300 | — | — |
| 2025-05-30 | $20.96 | $51.48 | 1,400 | — | — |
| 2025-05-29 | $20.45 | $50.23 | 0 | — | — |
| 2025-05-28 | $20.45 | $50.23 | 0 | — | — |
| 2025-05-27 | $20.45 | $50.23 | 4,900 | — | — |
| 2025-05-23 | $20.95 | $51.46 | 1,500 | — | — |
| 2025-05-22 | $19.99 | $49.10 | 1,900 | — | — |
| 2025-05-21 | $20.50 | $50.35 | 200 | — | — |
| 2025-05-20 | $20.62 | $50.65 | 0 | — | — |
| 2025-05-19 | $20.62 | $50.65 | 700 | — | — |
| 2025-05-16 | $20.07 | $49.30 | 1,100 | — | — |
| 2025-05-15 | $20.70 | $50.84 | 300 | — | — |
| 2025-05-14 | $20.20 | $49.62 | 600 | — | — |
| 2025-05-13 | $20.22 | $49.66 | 0 | — | — |
| 2025-05-12 | $20.22 | $49.66 | 800 | — | — |
| 2025-05-09 | $20.18 | $49.57 | 0 | — | — |
| 2025-05-08 | $20.18 | $49.57 | 1,600 | — | — |
| 2025-05-07 | $20.05 | $49.25 | 4,300 | — | — |
| 2025-05-06 | $19.74 | $48.49 | 0 | — | — |
| 2025-05-05 | $19.74 | $48.49 | 1,000 | — | — |
| 2025-05-02 | $19.82 | $48.68 | 200 | — | — |
| 2025-05-01 | $20.09 | $49.34 | 1,800 | — | — |
| 2025-04-30 | $19.68 | $48.34 | 700 | — | — |
| 2025-04-29 | $19.90 | $48.88 | 900 | — | — |
| 2025-04-28 | $19.90 | $48.88 | 900 | — | — |
| 2025-04-25 | $19.89 | $48.85 | 3,200 | — | — |
| 2025-04-24 | $19.48 | $47.85 | 3,000 | — | — |
| 2025-04-23 | $19.82 | $48.68 | 1,500 | — | — |
| 2025-04-22 | $19.56 | $48.04 | 2,400 | — | — |
| 2025-04-21 | $20.00 | $49.12 | 800 | — | — |
| 2025-04-17 | $19.94 | $48.98 | 2,000 | — | — |
| 2025-04-16 | $19.60 | $48.14 | 300 | — | — |
| 2025-04-15 | $19.50 | $47.90 | 800 | — | — |
| 2025-04-14 | $19.98 | $49.07 | 2,900 | — | — |
| 2025-04-11 | $20.20 | $49.62 | 1,300 | — | — |
| 2025-04-10 | $20.40 | $50.11 | 2,000 | — | — |
| 2025-04-09 | $20.30 | $49.86 | 4,700 | — | — |
| 2025-04-08 | $20.67 | $50.77 | 1,700 | — | — |
| 2025-04-07 | $20.58 | $50.55 | 7,600 | — | — |
| 2025-04-04 | $21.24 | $52.17 | 6,900 | — | — |
| 2025-04-03 | $21.49 | $52.78 | 800 | — | — |
| 2025-04-02 | $21.31 | $52.34 | 600 | — | — |
| 2025-04-01 | $21.98 | $53.99 | 500 | — | — |
| 2025-03-31 | $21.59 | $53.03 | 1,100 | — | — |
| 2025-03-28 | $21.61 | $53.08 | 400 | — | — |
| 2025-03-27 | $21.65 | $53.18 | 2,400 | — | — |
| 2025-03-26 | $21.35 | $52.44 | 1,700 | — | — |
| 2025-03-25 | $21.30 | $52.32 | 6,200 | — | — |
| 2025-03-24 | $21.55 | $52.93 | 4,800 | — | — |
| 2025-03-21 | $21.75 | $53.42 | 2,700 | — | — |
| 2025-03-20 | $20.70 | $50.84 | 0 | — | — |
| 2025-03-19 | $20.70 | $50.84 | 600 | — | — |
| 2025-03-18 | $20.80 | $51.09 | 800 | — | — |
| 2025-03-17 | $20.95 | $51.46 | 1,200 | — | — |
| 2025-03-14 | $20.97 | $51.51 | 400 | — | — |
| 2025-03-13 | $21.36 | $52.46 | 800 | — | — |
| 2025-03-12 | $20.36 | $50.01 | 0 | — | — |
| 2025-03-11 | $20.36 | $50.01 | 0 | — | — |
| 2025-03-10 | $20.36 | $50.01 | 2,400 | — | — |
| 2025-03-07 | $21.00 | $50.92 | 1,100 | — | — |
| 2025-03-06 | $20.90 | $50.67 | 1,200 | — | — |
| 2025-03-05 | $21.37 | $51.81 | 2,800 | — | — |
| 2025-03-04 | $21.01 | $50.94 | 1,600 | — | — |
| 2025-03-03 | $21.22 | $51.45 | 900 | — | — |
| 2025-02-28 | $21.48 | $52.08 | 4,800 | — | — |
| 2025-02-27 | $21.28 | $51.60 | 600 | — | — |
| 2025-02-26 | $21.59 | $52.35 | 800 | — | — |
| 2025-02-25 | $21.06 | $51.06 | 1,100 | — | — |
| 2025-02-24 | $20.55 | $49.83 | 2,900 | — | — |
| 2025-02-21 | $20.45 | $49.58 | 1,200 | — | — |
| 2025-02-20 | $20.78 | $50.38 | 0 | — | — |
| 2025-02-19 | $20.78 | $50.38 | 4,000 | — | — |
| 2025-02-18 | $20.87 | $50.60 | 1,500 | — | — |
| 2025-02-14 | $21.09 | $51.14 | 3,700 | — | — |
| 2025-02-13 | $20.75 | $50.31 | 1,400 | — | — |
| 2025-02-12 | $20.56 | $49.85 | 300 | — | — |
| 2025-02-11 | $20.94 | $50.77 | 4,600 | — | — |
| 2025-02-10 | $21.49 | $52.11 | 1,100 | — | — |
| 2025-02-07 | $21.11 | $51.18 | 0 | — | — |
| 2025-02-06 | $21.11 | $51.18 | 5,500 | — | — |
| 2025-02-05 | $21.45 | $52.01 | 500 | — | — |
| 2025-02-04 | $20.58 | $49.90 | 3,600 | — | — |
| 2025-02-03 | $20.96 | $50.82 | 8,300 | — | — |
| 2025-01-31 | $21.60 | $52.37 | 1,600 | — | — |
| 2025-01-30 | $21.93 | $53.17 | 2,900 | — | — |
| 2025-01-29 | $21.39 | $51.86 | 1,200 | — | — |
| 2025-01-28 | $21.41 | $51.91 | 4,600 | — | — |
| 2025-01-27 | $21.60 | $52.37 | 5,000 | — | — |
| 2025-01-24 | $22.27 | $54.00 | 1,800 | — | — |
| 2025-01-23 | $22.88 | $55.48 | 1,700 | — | — |
| 2025-01-22 | $22.82 | $55.33 | 4,200 | — | — |
| 2025-01-21 | $22.75 | $55.16 | 43,600 | — | — |
| 2025-01-17 | $22.47 | $54.48 | 1,500 | — | — |
| 2025-01-16 | $21.99 | $53.32 | 0 | — | — |
| 2025-01-15 | $21.99 | $53.32 | 900 | — | — |
| 2025-01-14 | $21.50 | $52.13 | 5,900 | — | — |
| 2025-01-13 | $22.05 | $53.46 | 2,200 | — | — |
| 2025-01-10 | $22.60 | $54.80 | 3,000 | — | — |
| 2025-01-08 | $22.50 | $54.55 | 1,600 | — | — |
| 2025-01-07 | $23.05 | $55.89 | 2,100 | — | — |
| 2025-01-06 | $22.70 | $55.04 | 2,600 | — | — |
| 2025-01-03 | $23.17 | $56.18 | 2,000 | — | — |
| 2025-01-02 | $23.37 | $56.66 | 2,800 | — | — |