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
- 1989-11-22 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 | $24.18 | $24.18 | 254,700 | — | — |
| 2025-12-30 | $24.66 | $24.66 | 236,200 | — | — |
| 2025-12-29 | $25.12 | $25.12 | 228,100 | — | — |
| 2025-12-26 | $24.90 | $24.90 | 211,300 | — | — |
| 2025-12-24 | $25.41 | $25.41 | 105,900 | — | — |
| 2025-12-23 | $25.46 | $25.46 | 325,500 | — | — |
| 2025-12-22 | $25.47 | $25.47 | 314,900 | — | — |
| 2025-12-19 | $25.07 | $25.07 | 1,124,500 | — | — |
| 2025-12-18 | $25.34 | $25.34 | 404,900 | — | — |
| 2025-12-17 | $25.01 | $25.01 | 296,700 | — | — |
| 2025-12-16 | $24.61 | $24.61 | 288,200 | — | — |
| 2025-12-15 | $24.65 | $24.65 | 379,100 | — | — |
| 2025-12-12 | $24.39 | $24.39 | 268,800 | — | — |
| 2025-12-11 | $24.88 | $24.88 | 260,500 | — | — |
| 2025-12-10 | $24.77 | $24.77 | 310,500 | — | — |
| 2025-12-09 | $24.75 | $24.75 | 237,400 | — | — |
| 2025-12-08 | $24.95 | $24.95 | 358,700 | — | — |
| 2025-12-05 | $25.46 | $25.46 | 364,400 | — | — |
| 2025-12-04 | $25.83 | $25.83 | 313,800 | — | — |
| 2025-12-03 | $25.51 | $25.51 | 157,500 | — | — |
| 2025-12-02 | $25.37 | $25.37 | 187,200 | — | — |
| 2025-12-01 | $25.41 | $25.41 | 250,000 | — | — |
| 2025-11-28 | $26.50 | $26.50 | 268,900 | — | — |
| 2025-11-26 | $26.68 | $26.68 | 382,600 | — | — |
| 2025-11-25 | $26.99 | $26.99 | 348,300 | — | — |
| 2025-11-24 | $26.35 | $26.35 | 504,200 | — | — |
| 2025-11-21 | $26.53 | $26.53 | 540,100 | — | — |
| 2025-11-20 | $24.20 | $24.20 | 504,200 | — | — |
| 2025-11-19 | $24.38 | $24.38 | 328,600 | — | — |
| 2025-11-18 | $24.03 | $24.03 | 531,300 | — | — |
| 2025-11-17 | $24.01 | $24.01 | 447,600 | — | — |
| 2025-11-14 | $24.07 | $24.07 | 421,400 | — | — |
| 2025-11-13 | $25.14 | $25.14 | 387,200 | — | — |
| 2025-11-12 | $25.92 | $25.92 | 322,000 | — | — |
| 2025-11-11 | $26.04 | $26.04 | 367,400 | — | — |
| 2025-11-10 | $26.29 | $26.29 | 334,000 | — | — |
| 2025-11-07 | $25.93 | $25.93 | 552,900 | — | — |
| 2025-11-06 | $27.02 | $27.02 | 397,900 | — | — |
| 2025-11-05 | $27.57 | $27.57 | 367,300 | — | — |
| 2025-11-04 | $27.11 | $27.11 | 441,300 | — | — |
| 2025-11-03 | $27.87 | $27.87 | 321,200 | — | — |
| 2025-10-31 | $27.87 | $27.87 | 368,000 | — | — |
| 2025-10-30 | $26.90 | $26.90 | 300,200 | — | — |
| 2025-10-29 | $27.54 | $27.54 | 384,600 | — | — |
| 2025-10-28 | $27.98 | $27.98 | 257,100 | — | — |
| 2025-10-27 | $28.04 | $28.04 | 211,100 | — | — |
| 2025-10-24 | $28.79 | $28.79 | 267,900 | — | — |
| 2025-10-23 | $28.66 | $28.66 | 269,900 | — | — |
| 2025-10-22 | $27.54 | $27.54 | 319,400 | — | — |
| 2025-10-21 | $27.68 | $27.68 | 177,800 | — | — |
| 2025-10-20 | $27.86 | $27.86 | 205,100 | — | — |
| 2025-10-17 | $27.32 | $27.32 | 264,300 | — | — |
| 2025-10-16 | $27.73 | $27.73 | 509,500 | — | — |
| 2025-10-15 | $28.75 | $28.75 | 1,220,500 | — | — |
| 2025-10-14 | $27.66 | $27.66 | 346,900 | — | — |
| 2025-10-13 | $27.42 | $27.42 | 330,200 | — | — |
| 2025-10-10 | $26.80 | $26.80 | 354,900 | — | — |
| 2025-10-09 | $27.45 | $27.45 | 321,700 | — | — |
| 2025-10-08 | $27.34 | $27.34 | 368,300 | — | — |
| 2025-10-07 | $26.30 | $26.30 | 455,200 | — | — |
| 2025-10-06 | $26.52 | $26.52 | 303,100 | — | — |
| 2025-10-03 | $26.59 | $26.59 | 372,600 | — | — |
| 2025-10-02 | $25.91 | $25.91 | 285,700 | — | — |
| 2025-10-01 | $26.13 | $26.13 | 483,100 | — | — |
| 2025-09-30 | $25.51 | $25.51 | 378,500 | — | — |
| 2025-09-29 | $24.52 | $24.52 | 212,800 | — | — |
| 2025-09-26 | $24.70 | $24.70 | 244,100 | — | — |
| 2025-09-25 | $24.18 | $24.18 | 295,400 | — | — |
| 2025-09-24 | $24.11 | $24.11 | 422,500 | — | — |
| 2025-09-23 | $24.75 | $24.75 | 361,700 | — | — |
| 2025-09-22 | $25.28 | $25.28 | 370,800 | — | — |
| 2025-09-19 | $25.57 | $25.57 | 562,600 | — | — |
| 2025-09-18 | $26.28 | $26.28 | 370,300 | — | — |
| 2025-09-17 | $25.59 | $25.59 | 304,900 | — | — |
| 2025-09-16 | $25.98 | $25.98 | 309,200 | — | — |
| 2025-09-15 | $25.80 | $25.80 | 403,800 | — | — |
| 2025-09-12 | $25.51 | $25.51 | 558,800 | — | — |
| 2025-09-11 | $26.74 | $26.74 | 497,000 | — | — |
| 2025-09-10 | $26.49 | $26.49 | 370,400 | — | — |
| 2025-09-09 | $26.40 | $26.40 | 264,000 | — | — |
| 2025-09-08 | $26.22 | $26.22 | 313,400 | — | — |
| 2025-09-05 | $26.46 | $26.46 | 314,400 | — | — |
| 2025-09-04 | $25.87 | $25.87 | 406,500 | — | — |
| 2025-09-03 | $25.04 | $25.04 | 416,300 | — | — |
| 2025-09-02 | $25.34 | $25.34 | 430,100 | — | — |
| 2025-08-29 | $25.05 | $25.05 | 354,500 | — | — |
| 2025-08-28 | $24.92 | $24.92 | 580,400 | — | — |
| 2025-08-27 | $25.43 | $25.43 | 353,800 | — | — |
| 2025-08-26 | $25.65 | $25.65 | 541,400 | — | — |
| 2025-08-25 | $25.65 | $25.65 | 464,900 | — | — |
| 2025-08-22 | $25.91 | $25.91 | 652,200 | — | — |
| 2025-08-21 | $25.08 | $25.08 | 401,400 | — | — |
| 2025-08-20 | $24.96 | $24.96 | 419,600 | — | — |
| 2025-08-19 | $24.54 | $24.54 | 418,300 | — | — |
| 2025-08-18 | $24.50 | $24.50 | 543,700 | — | — |
| 2025-08-15 | $24.34 | $24.34 | 1,300,100 | — | — |
| 2025-08-14 | $25.32 | $25.32 | 484,500 | — | — |
| 2025-08-13 | $25.68 | $25.68 | 709,800 | — | — |
| 2025-08-12 | $24.06 | $24.06 | 754,000 | — | — |
| 2025-08-11 | $22.37 | $22.37 | 1,625,800 | — | — |
| 2025-08-08 | $22.68 | $22.68 | 814,600 | — | — |
| 2025-08-07 | $20.64 | $20.64 | 458,200 | — | — |
| 2025-08-06 | $21.09 | $21.09 | 618,900 | — | — |
| 2025-08-05 | $20.73 | $20.73 | 349,900 | — | — |
| 2025-08-04 | $20.89 | $20.89 | 277,000 | — | — |
| 2025-08-01 | $20.81 | $20.81 | 394,000 | — | — |
| 2025-07-31 | $21.26 | $21.26 | 326,600 | — | — |
| 2025-07-30 | $21.82 | $21.82 | 290,000 | — | — |
| 2025-07-29 | $22.10 | $22.10 | 229,100 | — | — |
| 2025-07-28 | $22.23 | $22.23 | 408,800 | — | — |
| 2025-07-25 | $22.58 | $22.58 | 325,400 | — | — |
| 2025-07-24 | $22.26 | $22.26 | 407,100 | — | — |
| 2025-07-23 | $22.45 | $22.45 | 551,200 | — | — |
| 2025-07-22 | $21.41 | $21.41 | 870,200 | — | — |
| 2025-07-21 | $20.76 | $20.76 | 496,300 | — | — |
| 2025-07-18 | $20.83 | $20.83 | 408,100 | — | — |
| 2025-07-17 | $21.42 | $21.42 | 489,100 | — | — |
| 2025-07-16 | $21.04 | $21.04 | 417,700 | — | — |
| 2025-07-15 | $20.78 | $20.78 | 443,700 | — | — |
| 2025-07-14 | $22.02 | $22.02 | 328,400 | — | — |
| 2025-07-11 | $21.95 | $21.95 | 266,700 | — | — |
| 2025-07-10 | $22.72 | $22.72 | 285,000 | — | — |
| 2025-07-09 | $22.33 | $22.33 | 353,000 | — | — |
| 2025-07-08 | $22.55 | $22.55 | 401,200 | — | — |
| 2025-07-07 | $21.81 | $21.81 | 501,700 | — | — |
| 2025-07-03 | $22.84 | $22.84 | 503,400 | — | — |
| 2025-07-02 | $22.75 | $22.75 | 766,900 | — | — |
| 2025-07-01 | $21.66 | $21.66 | 485,000 | — | — |
| 2025-06-30 | $21.54 | $21.54 | 875,500 | — | — |
| 2025-06-27 | $21.49 | $21.49 | 987,600 | — | — |
| 2025-06-26 | $21.48 | $21.48 | 688,300 | — | — |
| 2025-06-25 | $21.37 | $21.37 | 585,200 | — | — |
| 2025-06-24 | $21.80 | $21.80 | 422,600 | — | — |
| 2025-06-23 | $21.36 | $21.36 | 594,800 | — | — |
| 2025-06-20 | $21.22 | $21.22 | 547,900 | — | — |
| 2025-06-18 | $21.52 | $21.52 | 757,200 | — | — |
| 2025-06-17 | $21.74 | $21.74 | 515,200 | — | — |
| 2025-06-16 | $22.29 | $22.29 | 533,600 | — | — |
| 2025-06-13 | $22.03 | $22.03 | 820,300 | — | — |
| 2025-06-12 | $23.30 | $23.30 | 421,500 | — | — |
| 2025-06-11 | $23.74 | $23.74 | 749,500 | — | — |
| 2025-06-10 | $23.91 | $23.91 | 974,800 | — | — |
| 2025-06-09 | $23.84 | $23.84 | 688,400 | — | — |
| 2025-06-06 | $23.71 | $23.71 | 866,500 | — | — |
| 2025-06-05 | $21.50 | $21.50 | 384,100 | — | — |
| 2025-06-04 | $22.03 | $22.03 | 417,000 | — | — |
| 2025-06-03 | $21.38 | $21.38 | 482,900 | — | — |
| 2025-06-02 | $20.69 | $20.69 | 786,300 | — | — |
| 2025-05-30 | $21.88 | $21.88 | 786,300 | — | — |
| 2025-05-29 | $22.32 | $22.32 | 489,800 | — | — |
| 2025-05-28 | $22.35 | $22.35 | 479,500 | — | — |
| 2025-05-27 | $22.26 | $22.26 | 425,900 | — | — |
| 2025-05-23 | $21.78 | $21.78 | 284,700 | — | — |
| 2025-05-22 | $22.10 | $22.10 | 265,600 | — | — |
| 2025-05-21 | $22.09 | $22.09 | 478,900 | — | — |
| 2025-05-20 | $22.81 | $22.81 | 350,200 | — | — |
| 2025-05-19 | $22.94 | $22.94 | 480,000 | — | — |
| 2025-05-16 | $23.59 | $23.59 | 745,700 | — | — |
| 2025-05-15 | $21.99 | $21.99 | 849,500 | — | — |
| 2025-05-14 | $22.05 | $22.05 | 725,400 | — | — |
| 2025-05-13 | $23.09 | $23.09 | 445,900 | — | — |
| 2025-05-12 | $23.89 | $23.89 | 587,100 | — | — |
| 2025-05-09 | $23.29 | $23.29 | 1,161,700 | — | — |
| 2025-05-08 | $22.36 | $22.36 | 659,000 | — | — |
| 2025-05-07 | $21.34 | $21.34 | 764,600 | — | — |
| 2025-05-06 | $21.95 | $21.95 | 1,213,400 | — | — |
| 2025-05-05 | $24.20 | $24.20 | 536,200 | — | — |
| 2025-05-02 | $25.27 | $25.27 | 245,300 | — | — |
| 2025-05-01 | $24.60 | $24.60 | 438,900 | — | — |
| 2025-04-30 | $24.11 | $24.11 | 589,800 | — | — |
| 2025-04-29 | $24.71 | $24.71 | 288,200 | — | — |
| 2025-04-28 | $24.47 | $24.47 | 415,500 | — | — |
| 2025-04-25 | $24.96 | $24.96 | 336,500 | — | — |
| 2025-04-24 | $24.80 | $24.80 | 455,300 | — | — |
| 2025-04-23 | $24.35 | $24.35 | 793,200 | — | — |
| 2025-04-22 | $21.89 | $21.89 | 606,900 | — | — |
| 2025-04-21 | $21.15 | $21.15 | 685,200 | — | — |
| 2025-04-17 | $21.91 | $21.91 | 529,600 | — | — |
| 2025-04-16 | $22.26 | $22.26 | 529,200 | — | — |
| 2025-04-15 | $22.43 | $22.43 | 438,400 | — | — |
| 2025-04-14 | $22.08 | $22.08 | 505,200 | — | — |
| 2025-04-11 | $21.90 | $21.90 | 596,300 | — | — |
| 2025-04-10 | $20.99 | $20.99 | 728,800 | — | — |
| 2025-04-09 | $22.79 | $22.79 | 1,020,200 | — | — |
| 2025-04-08 | $20.64 | $20.64 | 785,700 | — | — |
| 2025-04-07 | $21.94 | $21.94 | 1,163,700 | — | — |
| 2025-04-04 | $20.88 | $20.88 | 1,068,700 | — | — |
| 2025-04-03 | $22.44 | $22.44 | 591,100 | — | — |
| 2025-04-02 | $23.78 | $23.78 | 500,500 | — | — |
| 2025-04-01 | $22.83 | $22.83 | 788,500 | — | — |
| 2025-03-31 | $22.84 | $22.84 | 1,137,700 | — | — |
| 2025-03-28 | $25.96 | $25.96 | 345,300 | — | — |
| 2025-03-27 | $26.17 | $26.17 | 279,400 | — | — |
| 2025-03-26 | $25.50 | $25.50 | 183,100 | — | — |
| 2025-03-25 | $25.82 | $25.82 | 248,400 | — | — |
| 2025-03-24 | $26.41 | $26.41 | 233,300 | — | — |
| 2025-03-21 | $24.99 | $24.99 | 570,100 | — | — |
| 2025-03-20 | $25.06 | $25.06 | 364,500 | — | — |
| 2025-03-19 | $25.48 | $25.48 | 264,600 | — | — |
| 2025-03-18 | $25.33 | $25.33 | 376,900 | — | — |
| 2025-03-17 | $25.92 | $25.92 | 222,900 | — | — |
| 2025-03-14 | $25.00 | $25.00 | 381,100 | — | — |
| 2025-03-13 | $25.06 | $25.06 | 278,300 | — | — |
| 2025-03-12 | $26.27 | $26.27 | 284,800 | — | — |
| 2025-03-11 | $26.62 | $26.62 | 446,200 | — | — |
| 2025-03-10 | $24.86 | $24.86 | 648,700 | — | — |
| 2025-03-07 | $25.83 | $25.83 | 608,300 | — | — |
| 2025-03-06 | $26.80 | $26.80 | 531,200 | — | — |
| 2025-03-05 | $26.25 | $26.25 | 502,300 | — | — |
| 2025-03-04 | $24.84 | $24.84 | 422,000 | — | — |
| 2025-03-03 | $24.51 | $24.51 | 422,100 | — | — |
| 2025-02-28 | $24.00 | $24.00 | 425,100 | — | — |
| 2025-02-27 | $23.58 | $23.58 | 277,600 | — | — |
| 2025-02-26 | $25.16 | $25.16 | 266,900 | — | — |
| 2025-02-25 | $25.13 | $25.13 | 522,600 | — | — |
| 2025-02-24 | $25.72 | $25.72 | 409,300 | — | — |
| 2025-02-21 | $26.67 | $26.67 | 259,900 | — | — |
| 2025-02-20 | $27.51 | $27.51 | 238,300 | — | — |
| 2025-02-19 | $27.93 | $27.93 | 276,700 | — | — |
| 2025-02-18 | $28.32 | $28.32 | 220,500 | — | — |
| 2025-02-14 | $27.77 | $27.77 | 293,800 | — | — |
| 2025-02-13 | $27.14 | $27.14 | 244,300 | — | — |
| 2025-02-12 | $26.34 | $26.34 | 293,500 | — | — |
| 2025-02-11 | $26.87 | $26.87 | 314,800 | — | — |
| 2025-02-10 | $25.91 | $25.91 | 199,200 | — | — |
| 2025-02-07 | $26.10 | $26.10 | 297,700 | — | — |
| 2025-02-06 | $26.19 | $26.19 | 212,100 | — | — |
| 2025-02-05 | $26.72 | $26.72 | 209,800 | — | — |
| 2025-02-04 | $26.33 | $26.33 | 263,200 | — | — |
| 2025-02-03 | $26.62 | $26.62 | 315,300 | — | — |
| 2025-01-31 | $27.31 | $27.31 | 175,800 | — | — |
| 2025-01-30 | $27.70 | $27.70 | 246,100 | — | — |
| 2025-01-29 | $28.30 | $28.30 | 167,300 | — | — |
| 2025-01-28 | $28.49 | $28.49 | 267,000 | — | — |
| 2025-01-27 | $28.28 | $28.28 | 244,900 | — | — |
| 2025-01-24 | $27.78 | $27.78 | 281,300 | — | — |
| 2025-01-23 | $27.84 | $27.84 | 197,800 | — | — |
| 2025-01-22 | $27.47 | $27.47 | 161,200 | — | — |
| 2025-01-21 | $27.48 | $27.48 | 208,000 | — | — |
| 2025-01-17 | $26.14 | $26.14 | 146,800 | — | — |
| 2025-01-16 | $26.45 | $26.45 | 192,200 | — | — |
| 2025-01-15 | $26.71 | $26.71 | 250,900 | — | — |
| 2025-01-14 | $26.27 | $26.27 | 301,900 | — | — |
| 2025-01-13 | $26.97 | $26.97 | 322,200 | — | — |
| 2025-01-10 | $26.61 | $26.61 | 207,100 | — | — |
| 2025-01-08 | $27.69 | $27.69 | 270,100 | — | — |
| 2025-01-07 | $27.11 | $27.11 | 267,900 | — | — |
| 2025-01-06 | $27.26 | $27.26 | 200,900 | — | — |
| 2025-01-03 | $26.42 | $26.42 | 168,200 | — | — |
| 2025-01-02 | $26.18 | $26.18 | 179,200 | — | — |