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
- 1986-12-17 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 | $32.73 | $40.17 | 694,800 | — | — |
| 2025-12-30 | $32.73 | $40.17 | 637,700 | — | — |
| 2025-12-29 | $33.45 | $41.05 | 615,600 | — | — |
| 2025-12-26 | $32.80 | $40.26 | 414,100 | — | — |
| 2025-12-24 | $32.64 | $40.06 | 446,200 | — | — |
| 2025-12-23 | $32.84 | $40.30 | 459,500 | — | — |
| 2025-12-22 | $32.74 | $40.18 | 523,200 | — | — |
| 2025-12-19 | $31.98 | $39.25 | 837,400 | — | — |
| 2025-12-18 | $31.70 | $38.91 | 1,056,200 | — | — |
| 2025-12-17 | $31.39 | $38.52 | 1,368,000 | — | — |
| 2025-12-16 | $29.35 | $36.02 | 868,000 | — | — |
| 2025-12-15 | $29.78 | $36.55 | 536,500 | — | — |
| 2025-12-12 | $30.39 | $37.30 | 532,700 | — | — |
| 2025-12-11 | $29.98 | $36.79 | 838,800 | — | — |
| 2025-12-10 | $30.01 | $36.83 | 1,008,900 | — | — |
| 2025-12-09 | $30.61 | $37.57 | 1,434,100 | — | — |
| 2025-12-08 | $30.79 | $37.79 | 1,309,600 | — | — |
| 2025-12-05 | $33.32 | $40.89 | 838,000 | — | — |
| 2025-12-04 | $32.86 | $40.33 | 3,165,400 | — | — |
| 2025-12-03 | $28.33 | $34.77 | 1,070,300 | — | — |
| 2025-12-02 | $27.69 | $33.98 | 532,800 | — | — |
| 2025-12-01 | $28.53 | $35.01 | 715,400 | — | — |
| 2025-11-28 | $28.65 | $35.16 | 239,100 | — | — |
| 2025-11-26 | $28.55 | $35.04 | 386,100 | — | — |
| 2025-11-25 | $28.32 | $34.76 | 641,200 | — | — |
| 2025-11-24 | $28.39 | $34.84 | 2,051,200 | — | — |
| 2025-11-21 | $26.87 | $32.98 | 1,400,900 | — | — |
| 2025-11-20 | $25.67 | $31.50 | 1,479,700 | — | — |
| 2025-11-19 | $25.26 | $31.00 | 1,098,100 | — | — |
| 2025-11-18 | $24.01 | $29.47 | 466,900 | — | — |
| 2025-11-17 | $23.57 | $28.93 | 276,500 | — | — |
| 2025-11-14 | $23.55 | $28.90 | 490,500 | — | — |
| 2025-11-13 | $24.04 | $29.50 | 447,400 | — | — |
| 2025-11-12 | $24.09 | $29.57 | 605,400 | — | — |
| 2025-11-11 | $24.46 | $30.02 | 529,600 | — | — |
| 2025-11-10 | $24.00 | $29.45 | 682,400 | — | — |
| 2025-11-07 | $23.57 | $28.93 | 989,800 | — | — |
| 2025-11-06 | $23.99 | $29.44 | 706,800 | — | — |
| 2025-11-05 | $23.38 | $28.69 | 781,300 | — | — |
| 2025-11-04 | $23.77 | $29.17 | 738,500 | — | — |
| 2025-11-03 | $23.25 | $28.53 | 1,108,800 | — | — |
| 2025-10-31 | $22.22 | $27.27 | 1,234,100 | — | — |
| 2025-10-30 | $22.68 | $27.83 | 1,904,100 | — | — |
| 2025-10-29 | $22.25 | $27.31 | 2,599,500 | — | — |
| 2025-10-28 | $18.08 | $22.19 | 1,050,800 | — | — |
| 2025-10-27 | $17.77 | $21.81 | 788,100 | — | — |
| 2025-10-24 | $18.17 | $22.30 | 485,700 | — | — |
| 2025-10-23 | $18.05 | $22.15 | 700,500 | — | — |
| 2025-10-22 | $18.05 | $22.15 | 733,300 | — | — |
| 2025-10-21 | $17.49 | $21.47 | 628,700 | — | — |
| 2025-10-20 | $16.97 | $20.83 | 486,900 | — | — |
| 2025-10-17 | $16.59 | $20.36 | 644,200 | — | — |
| 2025-10-16 | $16.74 | $20.54 | 695,500 | — | — |
| 2025-10-15 | $16.12 | $19.78 | 812,400 | — | — |
| 2025-10-14 | $15.87 | $19.48 | 413,900 | — | — |
| 2025-10-13 | $15.59 | $19.13 | 518,400 | — | — |
| 2025-10-10 | $15.99 | $19.62 | 765,700 | — | — |
| 2025-10-09 | $16.42 | $20.15 | 670,100 | — | — |
| 2025-10-08 | $17.16 | $21.06 | 830,200 | — | — |
| 2025-10-07 | $16.90 | $20.74 | 1,023,400 | — | — |
| 2025-10-06 | $17.16 | $21.06 | 799,600 | — | — |
| 2025-10-03 | $17.88 | $21.94 | 1,032,400 | — | — |
| 2025-10-02 | $17.88 | $21.94 | 1,721,000 | — | — |
| 2025-10-01 | $17.87 | $21.93 | 1,192,000 | — | — |
| 2025-09-30 | $17.84 | $21.89 | 960,500 | — | — |
| 2025-09-29 | $17.26 | $21.18 | 744,100 | — | — |
| 2025-09-26 | $17.16 | $21.06 | 918,100 | — | — |
| 2025-09-25 | $16.92 | $20.77 | 963,700 | — | — |
| 2025-09-24 | $17.39 | $21.34 | 785,000 | — | — |
| 2025-09-23 | $17.30 | $21.23 | 623,800 | — | — |
| 2025-09-22 | $17.60 | $21.60 | 663,600 | — | — |
| 2025-09-19 | $17.20 | $21.11 | 997,600 | — | — |
| 2025-09-18 | $17.26 | $21.18 | 621,100 | — | — |
| 2025-09-17 | $16.82 | $20.64 | 1,290,700 | — | — |
| 2025-09-16 | $16.73 | $20.53 | 924,200 | — | — |
| 2025-09-15 | $16.37 | $20.09 | 825,500 | — | — |
| 2025-09-12 | $16.41 | $20.14 | 773,100 | — | — |
| 2025-09-11 | $16.80 | $20.62 | 830,000 | — | — |
| 2025-09-10 | $16.07 | $19.72 | 1,247,300 | — | — |
| 2025-09-09 | $16.42 | $20.15 | 776,700 | — | — |
| 2025-09-08 | $16.04 | $19.69 | 597,600 | — | — |
| 2025-09-05 | $15.98 | $19.61 | 1,050,900 | — | — |
| 2025-09-04 | $15.40 | $18.90 | 873,400 | — | — |
| 2025-09-03 | $15.61 | $19.16 | 833,800 | — | — |
| 2025-09-02 | $15.71 | $19.28 | 1,123,500 | — | — |
| 2025-08-29 | $16.14 | $19.81 | 1,938,700 | — | — |
| 2025-08-28 | $16.22 | $19.91 | 1,407,900 | — | — |
| 2025-08-27 | $16.14 | $19.81 | 1,523,100 | — | — |
| 2025-08-26 | $16.21 | $19.89 | 1,502,600 | — | — |
| 2025-08-25 | $14.79 | $18.15 | 2,551,300 | — | — |
| 2025-08-22 | $16.26 | $19.96 | 1,001,800 | — | — |
| 2025-08-21 | $15.84 | $19.44 | 899,700 | — | — |
| 2025-08-20 | $15.56 | $19.10 | 662,900 | — | — |
| 2025-08-19 | $15.36 | $18.85 | 1,262,500 | — | — |
| 2025-08-18 | $15.49 | $19.01 | 737,800 | — | — |
| 2025-08-15 | $14.93 | $18.32 | 1,515,300 | — | — |
| 2025-08-14 | $14.90 | $18.29 | 1,345,200 | — | — |
| 2025-08-13 | $14.76 | $18.11 | 1,574,900 | — | — |
| 2025-08-12 | $14.16 | $17.38 | 1,500,800 | — | — |
| 2025-08-11 | $14.01 | $17.19 | 2,188,900 | — | — |
| 2025-08-08 | $13.90 | $17.06 | 1,060,900 | — | — |
| 2025-08-07 | $14.07 | $17.27 | 2,017,900 | — | — |
| 2025-08-06 | $13.75 | $16.88 | 3,514,500 | — | — |
| 2025-08-05 | $13.72 | $16.84 | 4,950,100 | — | — |
| 2025-08-04 | $12.55 | $15.40 | 1,553,000 | — | — |
| 2025-08-01 | $12.67 | $15.55 | 1,561,200 | — | — |
| 2025-07-31 | $13.09 | $16.07 | 1,559,800 | — | — |
| 2025-07-30 | $13.20 | $16.20 | 1,593,600 | — | — |
| 2025-07-29 | $13.43 | $16.48 | 5,556,000 | — | — |
| 2025-07-28 | $12.99 | $15.94 | 3,011,000 | — | — |
| 2025-07-25 | $13.37 | $16.41 | 762,000 | — | — |
| 2025-07-24 | $13.21 | $16.21 | 1,499,800 | — | — |
| 2025-07-23 | $13.46 | $16.52 | 1,552,300 | — | — |
| 2025-07-22 | $12.54 | $15.39 | 1,652,300 | — | — |
| 2025-07-21 | $11.61 | $14.25 | 498,500 | — | — |
| 2025-07-18 | $11.28 | $13.84 | 676,600 | — | — |
| 2025-07-17 | $11.63 | $14.27 | 1,062,000 | — | — |
| 2025-07-16 | $11.82 | $14.51 | 621,200 | — | — |
| 2025-07-15 | $11.67 | $14.32 | 1,038,900 | — | — |
| 2025-07-14 | $12.02 | $14.75 | 946,000 | — | — |
| 2025-07-11 | $11.89 | $14.59 | 1,100,900 | — | — |
| 2025-07-10 | $12.05 | $14.79 | 1,131,200 | — | — |
| 2025-07-09 | $11.76 | $14.43 | 1,087,600 | — | — |
| 2025-07-08 | $11.48 | $14.09 | 1,353,000 | — | — |
| 2025-07-07 | $11.36 | $13.94 | 1,060,900 | — | — |
| 2025-07-03 | $10.93 | $13.41 | 169,700 | — | — |
| 2025-07-02 | $11.06 | $13.57 | 882,200 | — | — |
| 2025-07-01 | $10.96 | $13.45 | 745,400 | — | — |
| 2025-06-30 | $10.85 | $13.32 | 1,268,500 | — | — |
| 2025-06-27 | $10.50 | $12.89 | 1,101,200 | — | — |
| 2025-06-26 | $10.47 | $12.85 | 596,400 | — | — |
| 2025-06-25 | $10.25 | $12.58 | 420,000 | — | — |
| 2025-06-24 | $10.15 | $12.46 | 621,200 | — | — |
| 2025-06-23 | $9.79 | $12.02 | 342,500 | — | — |
| 2025-06-20 | $9.73 | $11.94 | 892,700 | — | — |
| 2025-06-18 | $9.29 | $11.40 | 554,000 | — | — |
| 2025-06-17 | $9.53 | $11.70 | 498,400 | — | — |
| 2025-06-16 | $9.75 | $11.97 | 793,200 | — | — |
| 2025-06-13 | $9.75 | $11.97 | 560,300 | — | — |
| 2025-06-12 | $10.04 | $12.32 | 550,300 | — | — |
| 2025-06-11 | $10.17 | $12.48 | 616,000 | — | — |
| 2025-06-10 | $10.68 | $13.11 | 976,500 | — | — |
| 2025-06-09 | $10.41 | $12.78 | 973,800 | — | — |
| 2025-06-06 | $10.92 | $13.40 | 722,100 | — | — |
| 2025-06-05 | $10.80 | $13.25 | 505,700 | — | — |
| 2025-06-04 | $10.90 | $13.38 | 358,300 | — | — |
| 2025-06-03 | $11.36 | $13.94 | 462,100 | — | — |
| 2025-06-02 | $10.97 | $13.46 | 370,700 | — | — |
| 2025-05-30 | $10.89 | $13.37 | 583,800 | — | — |
| 2025-05-29 | $10.90 | $13.38 | 285,500 | — | — |
| 2025-05-28 | $10.96 | $13.45 | 469,000 | — | — |
| 2025-05-27 | $11.30 | $13.87 | 580,200 | — | — |
| 2025-05-23 | $11.07 | $13.59 | 448,300 | — | — |
| 2025-05-22 | $10.94 | $13.43 | 698,500 | — | — |
| 2025-05-21 | $11.40 | $13.99 | 493,400 | — | — |
| 2025-05-20 | $11.57 | $14.20 | 381,400 | — | — |
| 2025-05-19 | $11.76 | $14.43 | 426,000 | — | — |
| 2025-05-16 | $11.83 | $14.52 | 503,200 | — | — |
| 2025-05-15 | $11.78 | $14.46 | 749,500 | — | — |
| 2025-05-14 | $11.82 | $14.51 | 1,114,400 | — | — |
| 2025-05-13 | $10.88 | $13.35 | 1,175,600 | — | — |
| 2025-05-12 | $11.39 | $13.98 | 842,300 | — | — |
| 2025-05-09 | $11.37 | $13.95 | 1,705,700 | — | — |
| 2025-05-08 | $12.59 | $15.45 | 2,552,900 | — | — |
| 2025-05-07 | $16.39 | $20.12 | 656,000 | — | — |
| 2025-05-06 | $16.41 | $20.14 | 402,500 | — | — |
| 2025-05-05 | $16.75 | $20.56 | 393,400 | — | — |
| 2025-05-02 | $17.13 | $21.02 | 535,300 | — | — |
| 2025-05-01 | $16.48 | $20.23 | 764,100 | — | — |
| 2025-04-30 | $16.27 | $19.97 | 412,900 | — | — |
| 2025-04-29 | $16.51 | $20.26 | 231,000 | — | — |
| 2025-04-28 | $16.18 | $19.86 | 214,800 | — | — |
| 2025-04-25 | $16.40 | $20.13 | 292,400 | — | — |
| 2025-04-24 | $16.16 | $19.83 | 381,700 | — | — |
| 2025-04-23 | $15.62 | $19.17 | 260,000 | — | — |
| 2025-04-22 | $15.43 | $18.94 | 697,400 | — | — |
| 2025-04-21 | $15.18 | $18.63 | 293,000 | — | — |
| 2025-04-17 | $15.57 | $19.11 | 490,700 | — | — |
| 2025-04-16 | $15.58 | $19.12 | 215,400 | — | — |
| 2025-04-15 | $15.65 | $19.21 | 317,600 | — | — |
| 2025-04-14 | $16.06 | $19.71 | 299,500 | — | — |
| 2025-04-11 | $15.89 | $19.50 | 419,300 | — | — |
| 2025-04-10 | $15.80 | $19.39 | 346,300 | — | — |
| 2025-04-09 | $16.76 | $20.57 | 593,100 | — | — |
| 2025-04-08 | $15.91 | $19.53 | 372,700 | — | — |
| 2025-04-07 | $16.62 | $20.40 | 567,800 | — | — |
| 2025-04-04 | $16.22 | $19.91 | 496,200 | — | — |
| 2025-04-03 | $17.04 | $20.91 | 581,400 | — | — |
| 2025-04-02 | $17.69 | $21.71 | 391,900 | — | — |
| 2025-04-01 | $17.81 | $21.86 | 598,200 | — | — |
| 2025-03-31 | $18.50 | $22.70 | 1,163,600 | — | — |
| 2025-03-28 | $18.36 | $22.53 | 423,700 | — | — |
| 2025-03-27 | $18.99 | $23.31 | 657,700 | — | — |
| 2025-03-26 | $18.80 | $23.07 | 613,100 | — | — |
| 2025-03-25 | $18.99 | $23.31 | 981,400 | — | — |
| 2025-03-24 | $18.15 | $22.28 | 338,700 | — | — |
| 2025-03-21 | $17.72 | $21.75 | 460,500 | — | — |
| 2025-03-20 | $18.04 | $22.14 | 352,000 | — | — |
| 2025-03-19 | $17.90 | $21.97 | 666,500 | — | — |
| 2025-03-18 | $17.63 | $21.64 | 492,600 | — | — |
| 2025-03-17 | $18.28 | $22.43 | 482,600 | — | — |
| 2025-03-14 | $17.25 | $21.17 | 351,100 | — | — |
| 2025-03-13 | $17.16 | $21.06 | 399,200 | — | — |
| 2025-03-12 | $17.45 | $21.42 | 358,500 | — | — |
| 2025-03-11 | $17.42 | $21.38 | 421,300 | — | — |
| 2025-03-10 | $17.17 | $21.07 | 760,700 | — | — |
| 2025-03-07 | $17.73 | $21.76 | 636,900 | — | — |
| 2025-03-06 | $17.77 | $21.81 | 660,000 | — | — |
| 2025-03-05 | $18.21 | $22.35 | 622,100 | — | — |
| 2025-03-04 | $18.62 | $22.85 | 773,600 | — | — |
| 2025-03-03 | $19.29 | $23.67 | 684,100 | — | — |
| 2025-02-28 | $20.01 | $24.56 | 1,169,900 | — | — |
| 2025-02-27 | $19.43 | $23.85 | 581,600 | — | — |
| 2025-02-26 | $19.46 | $23.88 | 703,900 | — | — |
| 2025-02-25 | $20.11 | $24.68 | 1,640,800 | — | — |
| 2025-02-24 | $18.01 | $22.10 | 1,130,200 | — | — |
| 2025-02-21 | $18.00 | $22.09 | 390,300 | — | — |
| 2025-02-20 | $18.50 | $22.70 | 475,900 | — | — |
| 2025-02-19 | $18.68 | $22.93 | 352,700 | — | — |
| 2025-02-18 | $17.95 | $22.03 | 320,500 | — | — |
| 2025-02-14 | $18.13 | $22.25 | 318,700 | — | — |
| 2025-02-13 | $18.14 | $22.26 | 220,900 | — | — |
| 2025-02-12 | $17.79 | $21.83 | 346,900 | — | — |
| 2025-02-11 | $17.52 | $21.50 | 271,100 | — | — |
| 2025-02-10 | $17.72 | $21.75 | 231,500 | — | — |
| 2025-02-07 | $17.96 | $22.04 | 302,500 | — | — |
| 2025-02-06 | $18.33 | $22.50 | 308,600 | — | — |
| 2025-02-05 | $18.88 | $23.17 | 356,700 | — | — |
| 2025-02-04 | $18.08 | $22.19 | 424,600 | — | — |
| 2025-02-03 | $17.92 | $21.99 | 312,800 | — | — |
| 2025-01-31 | $18.21 | $22.35 | 218,100 | — | — |
| 2025-01-30 | $18.27 | $22.42 | 219,500 | — | — |
| 2025-01-29 | $18.31 | $22.47 | 237,700 | — | — |
| 2025-01-28 | $18.41 | $22.59 | 459,300 | — | — |
| 2025-01-27 | $17.93 | $22.01 | 380,900 | — | — |
| 2025-01-24 | $18.14 | $22.26 | 431,500 | — | — |
| 2025-01-23 | $18.70 | $22.95 | 531,500 | — | — |
| 2025-01-22 | $18.89 | $23.18 | 457,500 | — | — |
| 2025-01-21 | $18.97 | $23.28 | 487,800 | — | — |
| 2025-01-17 | $18.09 | $22.20 | 668,700 | — | — |
| 2025-01-16 | $18.43 | $22.62 | 463,700 | — | — |
| 2025-01-15 | $18.73 | $22.99 | 646,500 | — | — |
| 2025-01-14 | $18.24 | $22.39 | 759,100 | — | — |
| 2025-01-13 | $18.25 | $22.40 | 891,700 | — | — |
| 2025-01-10 | $18.05 | $22.15 | 1,529,000 | — | — |
| 2025-01-08 | $15.27 | $18.74 | 307,600 | — | — |
| 2025-01-07 | $14.70 | $18.04 | 450,900 | — | — |
| 2025-01-06 | $14.56 | $17.87 | 909,200 | — | — |
| 2025-01-03 | $16.11 | $19.77 | 687,200 | — | — |
| 2025-01-02 | $16.40 | $20.13 | 551,600 | — | — |