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
- 1994-04-18 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 | $32.68 | $70.29 | 57,100 | — | — |
| 2025-12-30 | $32.78 | $70.50 | 48,000 | — | — |
| 2025-12-29 | $32.88 | $70.72 | 35,200 | — | — |
| 2025-12-26 | $33.14 | $71.28 | 38,700 | — | — |
| 2025-12-24 | $33.37 | $71.77 | 39,500 | — | — |
| 2025-12-23 | $33.00 | $70.97 | 40,400 | — | — |
| 2025-12-22 | $33.10 | $71.19 | 31,500 | — | — |
| 2025-12-19 | $33.40 | $71.83 | 93,100 | — | — |
| 2025-12-18 | $33.99 | $73.10 | 63,000 | — | — |
| 2025-12-17 | $34.00 | $73.12 | 43,100 | — | — |
| 2025-12-16 | $34.06 | $73.25 | 74,700 | — | — |
| 2025-12-15 | $34.23 | $73.62 | 64,500 | — | — |
| 2025-12-12 | $34.08 | $73.30 | 39,900 | — | — |
| 2025-12-11 | $34.01 | $73.15 | 49,400 | — | — |
| 2025-12-10 | $34.29 | $73.75 | 63,400 | — | — |
| 2025-12-09 | $32.60 | $70.11 | 28,400 | — | — |
| 2025-12-08 | $32.21 | $69.28 | 52,900 | — | — |
| 2025-12-05 | $32.17 | $69.19 | 32,500 | — | — |
| 2025-12-04 | $32.37 | $69.62 | 41,000 | — | — |
| 2025-12-03 | $32.68 | $70.29 | 61,000 | — | — |
| 2025-12-02 | $31.20 | $67.10 | 27,000 | — | — |
| 2025-12-01 | $31.47 | $67.68 | 30,000 | — | — |
| 2025-11-28 | $31.06 | $66.80 | 25,300 | — | — |
| 2025-11-26 | $31.11 | $66.91 | 38,100 | — | — |
| 2025-11-25 | $31.00 | $66.67 | 30,400 | — | — |
| 2025-11-24 | $30.11 | $64.76 | 34,100 | — | — |
| 2025-11-21 | $30.00 | $64.52 | 66,800 | — | — |
| 2025-11-20 | $29.06 | $62.50 | 31,700 | — | — |
| 2025-11-19 | $29.08 | $62.54 | 49,400 | — | — |
| 2025-11-18 | $28.59 | $61.49 | 35,800 | — | — |
| 2025-11-17 | $28.66 | $61.64 | 39,500 | — | — |
| 2025-11-14 | $29.38 | $63.19 | 33,400 | — | — |
| 2025-11-13 | $29.45 | $63.34 | 41,000 | — | — |
| 2025-11-12 | $29.46 | $63.36 | 73,300 | — | — |
| 2025-11-11 | $29.89 | $64.29 | 42,500 | — | — |
| 2025-11-10 | $29.24 | $62.89 | 61,700 | — | — |
| 2025-11-07 | $29.71 | $63.90 | 29,600 | — | — |
| 2025-11-06 | $29.54 | $63.53 | 31,700 | — | — |
| 2025-11-05 | $29.92 | $64.35 | 44,100 | — | — |
| 2025-11-04 | $28.87 | $62.09 | 60,600 | — | — |
| 2025-11-03 | $28.46 | $61.21 | 23,200 | — | — |
| 2025-10-31 | $28.78 | $61.36 | 52,700 | — | — |
| 2025-10-30 | $29.27 | $62.41 | 57,700 | — | — |
| 2025-10-29 | $29.28 | $62.43 | 49,800 | — | — |
| 2025-10-28 | $28.77 | $61.34 | 31,600 | — | — |
| 2025-10-27 | $27.59 | $58.82 | 74,300 | — | — |
| 2025-10-24 | $27.30 | $58.20 | 32,300 | — | — |
| 2025-10-23 | $26.59 | $56.69 | 29,000 | — | — |
| 2025-10-22 | $26.89 | $57.33 | 47,000 | — | — |
| 2025-10-21 | $26.87 | $57.29 | 50,300 | — | — |
| 2025-10-20 | $26.95 | $57.46 | 76,000 | — | — |
| 2025-10-17 | $26.87 | $57.29 | 109,000 | — | — |
| 2025-10-16 | $27.13 | $57.84 | 32,600 | — | — |
| 2025-10-15 | $28.45 | $60.66 | 21,500 | — | — |
| 2025-10-14 | $28.84 | $61.49 | 35,000 | — | — |
| 2025-10-13 | $27.99 | $59.68 | 19,400 | — | — |
| 2025-10-10 | $27.62 | $58.89 | 39,000 | — | — |
| 2025-10-09 | $28.34 | $60.42 | 15,700 | — | — |
| 2025-10-08 | $28.50 | $60.76 | 10,400 | — | — |
| 2025-10-07 | $28.65 | $61.08 | 24,100 | — | — |
| 2025-10-06 | $28.95 | $61.72 | 18,200 | — | — |
| 2025-10-03 | $28.83 | $61.47 | 18,200 | — | — |
| 2025-10-02 | $28.61 | $61.00 | 35,300 | — | — |
| 2025-10-01 | $28.67 | $61.13 | 33,400 | — | — |
| 2025-09-30 | $28.91 | $61.64 | 23,000 | — | — |
| 2025-09-29 | $28.91 | $61.64 | 21,000 | — | — |
| 2025-09-26 | $29.65 | $63.22 | 17,600 | — | — |
| 2025-09-25 | $29.45 | $62.79 | 20,600 | — | — |
| 2025-09-24 | $29.73 | $63.39 | 16,400 | — | — |
| 2025-09-23 | $29.91 | $63.77 | 18,500 | — | — |
| 2025-09-22 | $30.15 | $64.28 | 20,300 | — | — |
| 2025-09-19 | $30.28 | $64.56 | 88,400 | — | — |
| 2025-09-18 | $31.08 | $66.26 | 32,000 | — | — |
| 2025-09-17 | $29.88 | $63.71 | 34,800 | — | — |
| 2025-09-16 | $29.63 | $63.17 | 16,500 | — | — |
| 2025-09-15 | $30.06 | $64.09 | 18,200 | — | — |
| 2025-09-12 | $30.00 | $63.96 | 25,500 | — | — |
| 2025-09-11 | $30.60 | $65.24 | 26,100 | — | — |
| 2025-09-10 | $30.03 | $64.03 | 18,000 | — | — |
| 2025-09-09 | $30.00 | $63.96 | 12,200 | — | — |
| 2025-09-08 | $30.39 | $64.79 | 17,900 | — | — |
| 2025-09-05 | $30.29 | $64.58 | 18,300 | — | — |
| 2025-09-04 | $30.67 | $65.39 | 19,700 | — | — |
| 2025-09-03 | $30.35 | $64.71 | 23,400 | — | — |
| 2025-09-02 | $30.46 | $64.94 | 17,100 | — | — |
| 2025-08-29 | $30.66 | $65.37 | 14,700 | — | — |
| 2025-08-28 | $30.86 | $65.79 | 19,600 | — | — |
| 2025-08-27 | $30.93 | $65.94 | 17,600 | — | — |
| 2025-08-26 | $30.80 | $65.67 | 21,600 | — | — |
| 2025-08-25 | $30.49 | $65.01 | 23,100 | — | — |
| 2025-08-22 | $30.94 | $65.97 | 50,300 | — | — |
| 2025-08-21 | $28.94 | $61.70 | 13,200 | — | — |
| 2025-08-20 | $29.26 | $62.38 | 20,500 | — | — |
| 2025-08-19 | $29.05 | $61.94 | 19,200 | — | — |
| 2025-08-18 | $29.08 | $62.00 | 10,900 | — | — |
| 2025-08-15 | $28.93 | $61.68 | 78,000 | — | — |
| 2025-08-14 | $29.50 | $62.90 | 25,500 | — | — |
| 2025-08-13 | $29.95 | $63.85 | 34,000 | — | — |
| 2025-08-12 | $29.67 | $63.26 | 28,700 | — | — |
| 2025-08-11 | $28.44 | $60.64 | 19,400 | — | — |
| 2025-08-08 | $28.53 | $60.83 | 29,400 | — | — |
| 2025-08-07 | $28.38 | $60.51 | 23,300 | — | — |
| 2025-08-06 | $28.33 | $60.40 | 20,400 | — | — |
| 2025-08-05 | $28.59 | $60.96 | 21,800 | — | — |
| 2025-08-04 | $28.60 | $60.98 | 31,700 | — | — |
| 2025-08-01 | $28.59 | $60.42 | 39,300 | — | — |
| 2025-07-31 | $29.32 | $61.97 | 44,700 | — | — |
| 2025-07-30 | $29.39 | $62.11 | 30,100 | — | — |
| 2025-07-29 | $30.18 | $63.78 | 39,600 | — | — |
| 2025-07-28 | $30.84 | $65.18 | 36,600 | — | — |
| 2025-07-25 | $30.50 | $64.46 | 22,300 | — | — |
| 2025-07-24 | $30.71 | $64.90 | 24,400 | — | — |
| 2025-07-23 | $31.54 | $66.66 | 43,400 | — | — |
| 2025-07-22 | $30.62 | $64.71 | 64,400 | — | — |
| 2025-07-21 | $30.74 | $64.97 | 68,600 | — | — |
| 2025-07-18 | $30.96 | $65.43 | 43,300 | — | — |
| 2025-07-17 | $31.37 | $66.30 | 33,900 | — | — |
| 2025-07-16 | $30.98 | $65.47 | 40,700 | — | — |
| 2025-07-15 | $30.64 | $64.75 | 26,400 | — | — |
| 2025-07-14 | $31.81 | $67.23 | 19,600 | — | — |
| 2025-07-11 | $31.26 | $66.07 | 23,500 | — | — |
| 2025-07-10 | $31.80 | $67.21 | 35,000 | — | — |
| 2025-07-09 | $31.85 | $67.31 | 26,000 | — | — |
| 2025-07-08 | $31.64 | $66.87 | 54,800 | — | — |
| 2025-07-07 | $31.55 | $66.68 | 28,600 | — | — |
| 2025-07-03 | $32.24 | $68.14 | 19,400 | — | — |
| 2025-07-02 | $31.36 | $66.28 | 28,600 | — | — |
| 2025-07-01 | $30.71 | $64.90 | 28,900 | — | — |
| 2025-06-30 | $29.69 | $62.75 | 38,300 | — | — |
| 2025-06-27 | $29.78 | $62.94 | 84,100 | — | — |
| 2025-06-26 | $29.16 | $61.63 | 15,600 | — | — |
| 2025-06-25 | $28.54 | $60.32 | 20,400 | — | — |
| 2025-06-24 | $28.86 | $60.99 | 17,400 | — | — |
| 2025-06-23 | $28.58 | $60.40 | 32,000 | — | — |
| 2025-06-20 | $27.37 | $57.84 | 51,200 | — | — |
| 2025-06-18 | $27.30 | $57.70 | 30,200 | — | — |
| 2025-06-17 | $27.05 | $57.17 | 26,600 | — | — |
| 2025-06-16 | $27.32 | $57.74 | 31,000 | — | — |
| 2025-06-13 | $27.39 | $57.89 | 42,600 | — | — |
| 2025-06-12 | $28.10 | $59.39 | 23,100 | — | — |
| 2025-06-11 | $28.05 | $59.28 | 40,900 | — | — |
| 2025-06-10 | $28.30 | $59.81 | 24,800 | — | — |
| 2025-06-09 | $27.74 | $58.63 | 32,900 | — | — |
| 2025-06-06 | $27.59 | $58.31 | 30,900 | — | — |
| 2025-06-05 | $26.76 | $56.55 | 26,700 | — | — |
| 2025-06-04 | $26.99 | $57.04 | 22,700 | — | — |
| 2025-06-03 | $27.49 | $58.10 | 21,100 | — | — |
| 2025-06-02 | $27.16 | $57.40 | 15,700 | — | — |
| 2025-05-30 | $27.37 | $57.84 | 19,600 | — | — |
| 2025-05-29 | $27.64 | $58.41 | 26,000 | — | — |
| 2025-05-28 | $27.28 | $57.65 | 34,300 | — | — |
| 2025-05-27 | $27.81 | $58.77 | 28,300 | — | — |
| 2025-05-23 | $27.09 | $57.25 | 42,600 | — | — |
| 2025-05-22 | $27.21 | $57.51 | 33,100 | — | — |
| 2025-05-21 | $27.51 | $58.14 | 33,800 | — | — |
| 2025-05-20 | $28.72 | $60.70 | 21,200 | — | — |
| 2025-05-19 | $28.57 | $60.38 | 29,400 | — | — |
| 2025-05-16 | $28.68 | $60.61 | 29,900 | — | — |
| 2025-05-15 | $29.00 | $61.29 | 26,100 | — | — |
| 2025-05-14 | $28.61 | $60.46 | 39,700 | — | — |
| 2025-05-13 | $28.42 | $60.06 | 17,800 | — | — |
| 2025-05-12 | $28.40 | $60.02 | 66,200 | — | — |
| 2025-05-09 | $26.84 | $56.72 | 22,900 | — | — |
| 2025-05-08 | $27.25 | $57.59 | 24,300 | — | — |
| 2025-05-07 | $26.37 | $55.73 | 46,900 | — | — |
| 2025-05-06 | $26.70 | $56.43 | 30,300 | — | — |
| 2025-05-05 | $26.98 | $57.02 | 21,900 | — | — |
| 2025-05-02 | $27.36 | $57.29 | 21,100 | — | — |
| 2025-05-01 | $26.61 | $55.72 | 26,500 | — | — |
| 2025-04-30 | $26.46 | $55.41 | 35,900 | — | — |
| 2025-04-29 | $27.11 | $56.77 | 29,500 | — | — |
| 2025-04-28 | $26.41 | $55.31 | 59,100 | — | — |
| 2025-04-25 | $26.25 | $54.97 | 28,200 | — | — |
| 2025-04-24 | $26.66 | $55.83 | 29,500 | — | — |
| 2025-04-23 | $26.46 | $55.41 | 48,100 | — | — |
| 2025-04-22 | $26.46 | $55.41 | 30,200 | — | — |
| 2025-04-21 | $25.58 | $53.57 | 37,400 | — | — |
| 2025-04-17 | $25.43 | $53.25 | 41,800 | — | — |
| 2025-04-16 | $25.25 | $52.88 | 39,300 | — | — |
| 2025-04-15 | $25.31 | $53.00 | 34,800 | — | — |
| 2025-04-14 | $24.66 | $51.64 | 43,200 | — | — |
| 2025-04-11 | $24.33 | $50.95 | 37,800 | — | — |
| 2025-04-10 | $24.40 | $51.10 | 49,200 | — | — |
| 2025-04-09 | $26.03 | $54.51 | 88,200 | — | — |
| 2025-04-08 | $25.18 | $52.73 | 47,800 | — | — |
| 2025-04-07 | $25.55 | $53.50 | 48,900 | — | — |
| 2025-04-04 | $25.42 | $53.23 | 55,800 | — | — |
| 2025-04-03 | $25.68 | $53.78 | 38,700 | — | — |
| 2025-04-02 | $27.91 | $58.45 | 28,600 | — | — |
| 2025-04-01 | $27.77 | $58.15 | 23,900 | — | — |
| 2025-03-31 | $27.88 | $58.38 | 51,100 | — | — |
| 2025-03-28 | $28.23 | $59.12 | 17,300 | — | — |
| 2025-03-27 | $28.95 | $60.62 | 26,000 | — | — |
| 2025-03-26 | $28.82 | $60.35 | 18,000 | — | — |
| 2025-03-25 | $28.90 | $60.52 | 27,900 | — | — |
| 2025-03-24 | $29.46 | $61.69 | 44,200 | — | — |
| 2025-03-21 | $28.53 | $59.74 | 118,000 | — | — |
| 2025-03-20 | $29.04 | $60.81 | 22,000 | — | — |
| 2025-03-19 | $29.18 | $61.11 | 32,600 | — | — |
| 2025-03-18 | $28.47 | $59.62 | 22,600 | — | — |
| 2025-03-17 | $28.47 | $59.62 | 30,600 | — | — |
| 2025-03-14 | $28.56 | $59.81 | 29,900 | — | — |
| 2025-03-13 | $28.04 | $58.72 | 33,900 | — | — |
| 2025-03-12 | $28.25 | $59.16 | 36,100 | — | — |
| 2025-03-11 | $27.81 | $58.24 | 39,300 | — | — |
| 2025-03-10 | $27.68 | $57.96 | 57,700 | — | — |
| 2025-03-07 | $28.56 | $59.81 | 26,500 | — | — |
| 2025-03-06 | $28.64 | $59.97 | 32,800 | — | — |
| 2025-03-05 | $29.29 | $61.34 | 80,400 | — | — |
| 2025-03-04 | $28.96 | $60.64 | 68,500 | — | — |
| 2025-03-03 | $30.26 | $63.37 | 70,900 | — | — |
| 2025-02-28 | $30.72 | $64.33 | 35,000 | — | — |
| 2025-02-27 | $30.56 | $64.00 | 43,200 | — | — |
| 2025-02-26 | $30.37 | $63.60 | 39,100 | — | — |
| 2025-02-25 | $30.39 | $63.64 | 43,900 | — | — |
| 2025-02-24 | $29.76 | $62.32 | 61,700 | — | — |
| 2025-02-21 | $29.90 | $62.61 | 43,700 | — | — |
| 2025-02-20 | $30.65 | $64.18 | 24,600 | — | — |
| 2025-02-19 | $31.29 | $65.52 | 32,900 | — | — |
| 2025-02-18 | $31.08 | $65.08 | 37,300 | — | — |
| 2025-02-14 | $30.74 | $64.37 | 33,400 | — | — |
| 2025-02-13 | $30.94 | $64.79 | 48,800 | — | — |
| 2025-02-12 | $30.59 | $64.06 | 43,500 | — | — |
| 2025-02-11 | $31.46 | $65.88 | 42,900 | — | — |
| 2025-02-10 | $30.87 | $64.64 | 45,400 | — | — |
| 2025-02-07 | $31.15 | $65.23 | 36,800 | — | — |
| 2025-02-06 | $31.92 | $66.84 | 52,900 | — | — |
| 2025-02-05 | $32.22 | $67.47 | 46,000 | — | — |
| 2025-02-04 | $31.73 | $66.45 | 102,500 | — | — |
| 2025-02-03 | $29.58 | $61.94 | 46,800 | — | — |
| 2025-01-31 | $30.14 | $62.59 | 44,600 | — | — |
| 2025-01-30 | $30.35 | $63.03 | 37,300 | — | — |
| 2025-01-29 | $30.77 | $63.90 | 67,700 | — | — |
| 2025-01-28 | $30.10 | $62.51 | 51,000 | — | — |
| 2025-01-27 | $29.71 | $61.70 | 48,400 | — | — |
| 2025-01-24 | $29.75 | $61.78 | 37,900 | — | — |
| 2025-01-23 | $29.51 | $61.28 | 35,900 | — | — |
| 2025-01-22 | $29.40 | $61.06 | 34,800 | — | — |
| 2025-01-21 | $29.89 | $62.07 | 55,100 | — | — |
| 2025-01-17 | $29.37 | $60.99 | 94,100 | — | — |
| 2025-01-16 | $29.58 | $61.43 | 39,600 | — | — |
| 2025-01-15 | $29.86 | $62.01 | 36,700 | — | — |
| 2025-01-14 | $29.01 | $60.25 | 39,100 | — | — |
| 2025-01-13 | $28.00 | $58.15 | 32,300 | — | — |
| 2025-01-10 | $27.52 | $57.15 | 48,600 | — | — |
| 2025-01-08 | $28.41 | $59.00 | 31,100 | — | — |
| 2025-01-07 | $28.49 | $59.17 | 43,800 | — | — |
| 2025-01-06 | $28.69 | $59.58 | 52,300 | — | — |
| 2025-01-03 | $29.10 | $60.43 | 41,700 | — | — |
| 2025-01-02 | $28.55 | $59.29 | 50,700 | — | — |