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
- 1994-10-31 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 | $31.11 | $140.93 | 122,900 | — | — |
| 2025-12-30 | $31.34 | $141.98 | 151,300 | — | — |
| 2025-12-29 | $31.29 | $141.75 | 182,100 | — | — |
| 2025-12-26 | $31.67 | $143.47 | 104,300 | — | — |
| 2025-12-24 | $31.33 | $141.93 | 96,400 | — | — |
| 2025-12-23 | $31.01 | $140.48 | 190,900 | — | — |
| 2025-12-22 | $31.25 | $141.57 | 387,000 | — | — |
| 2025-12-19 | $30.69 | $139.03 | 384,900 | — | — |
| 2025-12-18 | $30.22 | $136.90 | 268,100 | — | — |
| 2025-12-17 | $29.68 | $134.46 | 364,600 | — | — |
| 2025-12-16 | $29.81 | $135.05 | 551,800 | — | — |
| 2025-12-15 | $30.58 | $138.53 | 316,400 | — | — |
| 2025-12-12 | $31.03 | $140.57 | 224,500 | — | — |
| 2025-12-11 | $30.82 | $139.62 | 253,600 | — | — |
| 2025-12-10 | $30.11 | $136.40 | 160,200 | — | — |
| 2025-12-09 | $30.09 | $136.31 | 222,000 | — | — |
| 2025-12-08 | $29.68 | $134.46 | 174,900 | — | — |
| 2025-12-05 | $29.72 | $134.64 | 354,500 | — | — |
| 2025-12-04 | $30.98 | $140.35 | 205,700 | — | — |
| 2025-12-03 | $30.75 | $139.30 | 405,600 | — | — |
| 2025-12-02 | $30.66 | $138.90 | 374,800 | — | — |
| 2025-12-01 | $30.22 | $136.90 | 262,900 | — | — |
| 2025-11-28 | $29.93 | $135.59 | 254,200 | — | — |
| 2025-11-26 | $29.93 | $135.59 | 203,500 | — | — |
| 2025-11-25 | $29.54 | $133.82 | 275,500 | — | — |
| 2025-11-24 | $29.41 | $133.23 | 301,300 | — | — |
| 2025-11-21 | $29.31 | $132.78 | 266,100 | — | — |
| 2025-11-20 | $29.28 | $132.64 | 245,200 | — | — |
| 2025-11-19 | $29.54 | $133.82 | 232,800 | — | — |
| 2025-11-18 | $29.20 | $132.28 | 305,000 | — | — |
| 2025-11-17 | $29.29 | $132.69 | 376,900 | — | — |
| 2025-11-14 | $29.15 | $132.06 | 360,100 | — | — |
| 2025-11-13 | $29.57 | $133.96 | 537,300 | — | — |
| 2025-11-12 | $30.44 | $137.90 | 531,600 | — | — |
| 2025-11-11 | $30.22 | $136.90 | 297,200 | — | — |
| 2025-11-10 | $29.90 | $135.45 | 251,300 | — | — |
| 2025-11-07 | $29.70 | $134.55 | 642,000 | — | — |
| 2025-11-06 | $29.18 | $132.19 | 217,400 | — | — |
| 2025-11-05 | $28.76 | $130.29 | 254,700 | — | — |
| 2025-11-04 | $28.38 | $128.57 | 204,300 | — | — |
| 2025-11-03 | $28.98 | $131.29 | 307,500 | — | — |
| 2025-10-31 | $28.70 | $130.02 | 244,700 | — | — |
| 2025-10-30 | $28.82 | $130.56 | 386,700 | — | — |
| 2025-10-29 | $28.30 | $128.20 | 302,600 | — | — |
| 2025-10-28 | $28.22 | $127.84 | 305,000 | — | — |
| 2025-10-27 | $28.33 | $128.34 | 299,300 | — | — |
| 2025-10-24 | $28.30 | $128.20 | 267,500 | — | — |
| 2025-10-23 | $28.38 | $128.57 | 197,000 | — | — |
| 2025-10-22 | $28.03 | $126.98 | 247,200 | — | — |
| 2025-10-21 | $27.84 | $126.12 | 290,000 | — | — |
| 2025-10-20 | $28.02 | $126.94 | 268,200 | — | — |
| 2025-10-17 | $27.79 | $125.89 | 300,400 | — | — |
| 2025-10-16 | $27.54 | $124.76 | 222,200 | — | — |
| 2025-10-15 | $27.23 | $123.36 | 327,900 | — | — |
| 2025-10-14 | $26.73 | $121.09 | 324,200 | — | — |
| 2025-10-13 | $26.74 | $121.14 | 250,100 | — | — |
| 2025-10-10 | $26.33 | $119.28 | 519,500 | — | — |
| 2025-10-09 | $26.76 | $121.23 | 432,400 | — | — |
| 2025-10-08 | $26.79 | $121.36 | 248,500 | — | — |
| 2025-10-07 | $26.03 | $117.92 | 252,500 | — | — |
| 2025-10-06 | $26.60 | $120.50 | 232,600 | — | — |
| 2025-10-03 | $26.47 | $119.91 | 327,700 | — | — |
| 2025-10-02 | $26.35 | $119.37 | 353,700 | — | — |
| 2025-10-01 | $26.45 | $119.82 | 292,000 | — | — |
| 2025-09-30 | $26.50 | $120.05 | 445,100 | — | — |
| 2025-09-29 | $26.33 | $119.28 | 167,700 | — | — |
| 2025-09-26 | $26.35 | $119.37 | 144,500 | — | — |
| 2025-09-25 | $26.23 | $118.83 | 372,700 | — | — |
| 2025-09-24 | $26.53 | $120.19 | 250,900 | — | — |
| 2025-09-23 | $26.68 | $120.87 | 202,600 | — | — |
| 2025-09-22 | $26.36 | $119.42 | 272,900 | — | — |
| 2025-09-19 | $25.59 | $115.93 | 210,800 | — | — |
| 2025-09-18 | $25.51 | $115.57 | 272,800 | — | — |
| 2025-09-17 | $25.93 | $117.47 | 240,500 | — | — |
| 2025-09-16 | $26.13 | $118.37 | 227,400 | — | — |
| 2025-09-15 | $26.02 | $117.88 | 308,600 | — | — |
| 2025-09-12 | $25.75 | $116.65 | 519,700 | — | — |
| 2025-09-11 | $26.44 | $119.78 | 249,200 | — | — |
| 2025-09-10 | $25.84 | $117.06 | 189,300 | — | — |
| 2025-09-09 | $25.63 | $116.11 | 382,200 | — | — |
| 2025-09-08 | $25.25 | $114.39 | 459,600 | — | — |
| 2025-09-05 | $25.65 | $116.20 | 311,700 | — | — |
| 2025-09-04 | $25.02 | $113.35 | 323,000 | — | — |
| 2025-09-03 | $24.66 | $111.71 | 229,900 | — | — |
| 2025-09-02 | $24.10 | $109.18 | 557,200 | — | — |
| 2025-08-29 | $24.04 | $108.91 | 184,600 | — | — |
| 2025-08-28 | $23.97 | $108.59 | 153,000 | — | — |
| 2025-08-27 | $23.71 | $107.41 | 338,600 | — | — |
| 2025-08-26 | $23.77 | $107.68 | 585,800 | — | — |
| 2025-08-25 | $23.75 | $107.59 | 187,600 | — | — |
| 2025-08-22 | $24.19 | $109.59 | 227,700 | — | — |
| 2025-08-21 | $23.76 | $107.64 | 287,400 | — | — |
| 2025-08-20 | $23.66 | $107.18 | 205,200 | — | — |
| 2025-08-19 | $23.51 | $106.51 | 316,800 | — | — |
| 2025-08-18 | $24.32 | $110.17 | 339,800 | — | — |
| 2025-08-15 | $24.21 | $109.68 | 296,500 | — | — |
| 2025-08-14 | $24.04 | $108.91 | 232,900 | — | — |
| 2025-08-13 | $24.53 | $111.13 | 235,600 | — | — |
| 2025-08-12 | $24.18 | $109.54 | 152,100 | — | — |
| 2025-08-11 | $23.97 | $108.59 | 435,000 | — | — |
| 2025-08-08 | $24.05 | $108.95 | 278,600 | — | — |
| 2025-08-07 | $23.68 | $107.28 | 230,100 | — | — |
| 2025-08-06 | $23.22 | $105.19 | 196,700 | — | — |
| 2025-08-05 | $23.32 | $105.64 | 204,200 | — | — |
| 2025-08-04 | $23.52 | $106.55 | 295,700 | — | — |
| 2025-08-01 | $23.13 | $104.78 | 392,100 | — | — |
| 2025-07-31 | $23.01 | $104.24 | 240,600 | — | — |
| 2025-07-30 | $22.88 | $103.65 | 183,600 | — | — |
| 2025-07-29 | $23.29 | $105.51 | 288,400 | — | — |
| 2025-07-28 | $23.11 | $104.69 | 178,100 | — | — |
| 2025-07-25 | $23.42 | $106.10 | 231,300 | — | — |
| 2025-07-24 | $23.69 | $107.32 | 230,400 | — | — |
| 2025-07-23 | $23.90 | $108.27 | 158,500 | — | — |
| 2025-07-22 | $23.62 | $107.00 | 219,100 | — | — |
| 2025-07-21 | $23.97 | $108.59 | 411,700 | — | — |
| 2025-07-18 | $23.63 | $107.05 | 279,100 | — | — |
| 2025-07-17 | $23.58 | $106.82 | 518,800 | — | — |
| 2025-07-16 | $23.48 | $106.37 | 383,000 | — | — |
| 2025-07-15 | $23.55 | $106.69 | 304,400 | — | — |
| 2025-07-14 | $23.73 | $107.50 | 303,400 | — | — |
| 2025-07-11 | $23.94 | $108.45 | 432,500 | — | — |
| 2025-07-10 | $24.49 | $110.94 | 364,700 | — | — |
| 2025-07-09 | $24.53 | $111.13 | 280,800 | — | — |
| 2025-07-08 | $24.76 | $112.17 | 541,900 | — | — |
| 2025-07-07 | $24.63 | $111.58 | 513,700 | — | — |
| 2025-07-03 | $25.13 | $113.84 | 331,500 | — | — |
| 2025-07-02 | $25.12 | $113.80 | 415,100 | — | — |
| 2025-07-01 | $25.03 | $113.39 | 519,300 | — | — |
| 2025-06-30 | $25.22 | $114.25 | 678,600 | — | — |
| 2025-06-27 | $24.57 | $111.31 | 278,100 | — | — |
| 2025-06-26 | $24.54 | $111.17 | 268,400 | — | — |
| 2025-06-25 | $24.39 | $110.49 | 521,300 | — | — |
| 2025-06-24 | $24.44 | $110.72 | 456,300 | — | — |
| 2025-06-23 | $23.66 | $107.18 | 653,000 | — | — |
| 2025-06-20 | $23.81 | $107.86 | 422,400 | — | — |
| 2025-06-18 | $24.16 | $109.45 | 440,300 | — | — |
| 2025-06-17 | $24.29 | $110.04 | 473,000 | — | — |
| 2025-06-16 | $24.72 | $111.99 | 1,571,000 | — | — |
| 2025-06-13 | $24.76 | $112.17 | 584,800 | — | — |
| 2025-06-12 | $25.39 | $115.02 | 265,400 | — | — |
| 2025-06-11 | $25.35 | $114.84 | 353,600 | — | — |
| 2025-06-10 | $24.57 | $111.31 | 215,600 | — | — |
| 2025-06-09 | $24.46 | $110.81 | 288,900 | — | — |
| 2025-06-06 | $24.83 | $112.48 | 240,000 | — | — |
| 2025-06-05 | $24.82 | $112.44 | 358,400 | — | — |
| 2025-06-04 | $24.66 | $111.71 | 387,000 | — | — |
| 2025-06-03 | $24.59 | $111.40 | 470,000 | — | — |
| 2025-06-02 | $24.64 | $111.62 | 801,900 | — | — |
| 2025-05-30 | $24.14 | $109.36 | 609,400 | — | — |
| 2025-05-29 | $24.57 | $111.31 | 283,300 | — | — |
| 2025-05-28 | $24.41 | $110.58 | 241,700 | — | — |
| 2025-05-27 | $24.74 | $112.08 | 420,400 | — | — |
| 2025-05-23 | $25.04 | $113.44 | 166,000 | — | — |
| 2025-05-22 | $24.91 | $112.85 | 204,100 | — | — |
| 2025-05-21 | $25.20 | $114.16 | 181,200 | — | — |
| 2025-05-20 | $25.32 | $114.70 | 301,600 | — | — |
| 2025-05-19 | $25.27 | $114.48 | 206,000 | — | — |
| 2025-05-16 | $25.08 | $113.62 | 364,400 | — | — |
| 2025-05-15 | $25.19 | $114.12 | 343,300 | — | — |
| 2025-05-14 | $24.99 | $113.21 | 451,200 | — | — |
| 2025-05-13 | $24.65 | $111.67 | 310,600 | — | — |
| 2025-05-12 | $24.31 | $110.13 | 408,600 | — | — |
| 2025-05-09 | $24.65 | $111.67 | 249,600 | — | — |
| 2025-05-08 | $24.50 | $110.99 | 613,700 | — | — |
| 2025-05-07 | $24.14 | $109.36 | 572,800 | — | — |
| 2025-05-06 | $24.16 | $109.45 | 413,700 | — | — |
| 2025-05-05 | $23.93 | $108.41 | 392,400 | — | — |
| 2025-05-02 | $23.78 | $107.73 | 492,900 | — | — |
| 2025-05-01 | $23.40 | $106.01 | 486,500 | — | — |
| 2025-04-30 | $24.09 | $109.13 | 441,200 | — | — |
| 2025-04-29 | $24.23 | $109.77 | 534,200 | — | — |
| 2025-04-28 | $24.35 | $110.31 | 367,400 | — | — |
| 2025-04-25 | $24.52 | $111.08 | 339,400 | — | — |
| 2025-04-24 | $24.31 | $110.13 | 599,500 | — | — |
| 2025-04-23 | $23.72 | $107.46 | 541,500 | — | — |
| 2025-04-22 | $24.84 | $106.51 | 617,500 | — | — |
| 2025-04-21 | $24.16 | $103.59 | 949,400 | — | — |
| 2025-04-17 | $23.97 | $102.78 | 603,700 | — | — |
| 2025-04-16 | $23.49 | $100.72 | 891,200 | — | — |
| 2025-04-15 | $23.12 | $99.13 | 470,800 | — | — |
| 2025-04-14 | $22.87 | $98.06 | 339,800 | — | — |
| 2025-04-11 | $22.31 | $95.66 | 467,000 | — | — |
| 2025-04-10 | $21.67 | $92.92 | 954,100 | — | — |
| 2025-04-09 | $22.32 | $95.70 | 663,400 | — | — |
| 2025-04-08 | $20.93 | $89.74 | 627,500 | — | — |
| 2025-04-07 | $21.04 | $90.22 | 728,600 | — | — |
| 2025-04-04 | $21.72 | $93.13 | 427,000 | — | — |
| 2025-04-03 | $23.12 | $99.13 | 379,100 | — | — |
| 2025-04-02 | $23.29 | $99.86 | 337,700 | — | — |
| 2025-04-01 | $23.44 | $100.51 | 341,600 | — | — |
| 2025-03-31 | $22.80 | $97.76 | 253,100 | — | — |
| 2025-03-28 | $23.15 | $99.26 | 279,300 | — | — |
| 2025-03-27 | $23.49 | $100.72 | 238,900 | — | — |
| 2025-03-26 | $23.51 | $100.81 | 288,400 | — | — |
| 2025-03-25 | $23.57 | $101.06 | 347,700 | — | — |
| 2025-03-24 | $23.14 | $99.22 | 639,900 | — | — |
| 2025-03-21 | $22.85 | $97.98 | 643,600 | — | — |
| 2025-03-20 | $22.93 | $98.32 | 331,700 | — | — |
| 2025-03-19 | $23.22 | $99.56 | 415,100 | — | — |
| 2025-03-18 | $22.95 | $98.41 | 456,200 | — | — |
| 2025-03-17 | $23.47 | $100.64 | 335,100 | — | — |
| 2025-03-14 | $22.99 | $98.58 | 355,800 | — | — |
| 2025-03-13 | $22.69 | $97.29 | 311,300 | — | — |
| 2025-03-12 | $22.41 | $96.09 | 330,600 | — | — |
| 2025-03-11 | $22.11 | $94.80 | 333,700 | — | — |
| 2025-03-10 | $21.95 | $94.12 | 234,700 | — | — |
| 2025-03-07 | $22.53 | $96.60 | 253,800 | — | — |
| 2025-03-06 | $22.43 | $96.18 | 435,100 | — | — |
| 2025-03-05 | $22.54 | $96.65 | 364,800 | — | — |
| 2025-03-04 | $21.87 | $93.77 | 284,600 | — | — |
| 2025-03-03 | $21.99 | $94.29 | 487,200 | — | — |
| 2025-02-28 | $21.64 | $92.79 | 366,600 | — | — |
| 2025-02-27 | $21.75 | $93.26 | 715,400 | — | — |
| 2025-02-26 | $22.22 | $95.28 | 392,800 | — | — |
| 2025-02-25 | $22.00 | $94.33 | 242,900 | — | — |
| 2025-02-24 | $21.86 | $93.73 | 216,200 | — | — |
| 2025-02-21 | $21.81 | $93.52 | 170,700 | — | — |
| 2025-02-20 | $22.28 | $95.53 | 120,300 | — | — |
| 2025-02-19 | $21.97 | $94.20 | 261,100 | — | — |
| 2025-02-18 | $22.16 | $95.02 | 369,500 | — | — |
| 2025-02-14 | $22.74 | $97.51 | 232,400 | — | — |
| 2025-02-13 | $22.52 | $96.56 | 191,500 | — | — |
| 2025-02-12 | $22.22 | $95.28 | 429,000 | — | — |
| 2025-02-11 | $22.01 | $94.38 | 246,600 | — | — |
| 2025-02-10 | $22.10 | $94.76 | 331,100 | — | — |
| 2025-02-07 | $21.78 | $93.39 | 365,800 | — | — |
| 2025-02-06 | $21.88 | $93.82 | 365,100 | — | — |
| 2025-02-05 | $21.24 | $91.07 | 282,500 | — | — |
| 2025-02-04 | $21.02 | $90.13 | 229,600 | — | — |
| 2025-02-03 | $20.51 | $87.94 | 171,100 | — | — |
| 2025-01-31 | $20.41 | $87.51 | 136,000 | — | — |
| 2025-01-30 | $20.39 | $87.43 | 182,700 | — | — |
| 2025-01-29 | $19.96 | $85.58 | 142,100 | — | — |
| 2025-01-28 | $19.76 | $84.73 | 142,200 | — | — |
| 2025-01-27 | $19.96 | $85.58 | 193,700 | — | — |
| 2025-01-24 | $20.36 | $87.30 | 127,800 | — | — |
| 2025-01-23 | $19.86 | $85.16 | 210,800 | — | — |
| 2025-01-22 | $19.81 | $84.94 | 224,400 | — | — |
| 2025-01-21 | $19.57 | $83.91 | 308,900 | — | — |
| 2025-01-17 | $19.05 | $81.68 | 154,200 | — | — |
| 2025-01-16 | $19.04 | $81.64 | 212,700 | — | — |
| 2025-01-15 | $18.90 | $81.04 | 192,200 | — | — |
| 2025-01-14 | $18.71 | $80.23 | 199,500 | — | — |
| 2025-01-13 | $18.37 | $78.77 | 98,900 | — | — |
| 2025-01-10 | $18.24 | $78.21 | 106,800 | — | — |
| 2025-01-08 | $18.63 | $79.88 | 121,300 | — | — |
| 2025-01-07 | $18.81 | $80.65 | 157,000 | — | — |
| 2025-01-06 | $18.57 | $79.62 | 140,900 | — | — |
| 2025-01-03 | $18.41 | $78.94 | 158,600 | — | — |
| 2025-01-02 | $18.71 | $80.23 | 154,400 | — | — |