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
- 1994-04-04 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 | $26.17 | $76.44 | 91,100 | — | — |
| 2025-12-30 | $26.39 | $77.08 | 79,500 | — | — |
| 2025-12-29 | $26.63 | $77.78 | 103,300 | — | — |
| 2025-12-26 | $26.82 | $78.34 | 147,000 | — | — |
| 2025-12-24 | $26.87 | $78.48 | 79,400 | — | — |
| 2025-12-23 | $26.88 | $78.51 | 122,600 | — | — |
| 2025-12-22 | $27.15 | $79.30 | 121,200 | — | — |
| 2025-12-19 | $27.37 | $79.95 | 278,900 | — | — |
| 2025-12-18 | $27.80 | $81.20 | 121,100 | — | — |
| 2025-12-17 | $27.60 | $80.62 | 107,300 | — | — |
| 2025-12-16 | $27.72 | $80.97 | 117,000 | — | — |
| 2025-12-15 | $27.85 | $81.35 | 127,800 | — | — |
| 2025-12-12 | $27.88 | $81.43 | 164,900 | — | — |
| 2025-12-11 | $27.75 | $81.05 | 142,300 | — | — |
| 2025-12-10 | $27.61 | $80.65 | 203,200 | — | — |
| 2025-12-09 | $26.66 | $77.87 | 83,000 | — | — |
| 2025-12-08 | $26.55 | $77.55 | 129,000 | — | — |
| 2025-12-05 | $26.53 | $77.49 | 161,900 | — | — |
| 2025-12-04 | $26.94 | $78.69 | 123,100 | — | — |
| 2025-12-03 | $26.95 | $78.72 | 117,800 | — | — |
| 2025-12-02 | $26.17 | $76.44 | 154,000 | — | — |
| 2025-12-01 | $26.24 | $76.64 | 143,100 | — | — |
| 2025-11-28 | $25.92 | $75.71 | 57,900 | — | — |
| 2025-11-26 | $26.17 | $75.91 | 152,900 | — | — |
| 2025-11-25 | $26.00 | $75.42 | 122,500 | — | — |
| 2025-11-24 | $25.21 | $73.13 | 116,600 | — | — |
| 2025-11-21 | $25.02 | $72.58 | 113,000 | — | — |
| 2025-11-20 | $24.20 | $70.20 | 142,800 | — | — |
| 2025-11-19 | $24.02 | $69.68 | 59,700 | — | — |
| 2025-11-18 | $24.00 | $69.62 | 75,200 | — | — |
| 2025-11-17 | $24.33 | $70.58 | 151,400 | — | — |
| 2025-11-14 | $24.98 | $72.46 | 88,800 | — | — |
| 2025-11-13 | $25.00 | $72.52 | 114,000 | — | — |
| 2025-11-12 | $25.04 | $72.64 | 75,000 | — | — |
| 2025-11-11 | $25.15 | $72.96 | 59,300 | — | — |
| 2025-11-10 | $24.89 | $72.20 | 110,300 | — | — |
| 2025-11-07 | $24.77 | $71.85 | 89,700 | — | — |
| 2025-11-06 | $24.47 | $70.98 | 63,300 | — | — |
| 2025-11-05 | $24.69 | $71.62 | 86,100 | — | — |
| 2025-11-04 | $24.46 | $70.95 | 113,500 | — | — |
| 2025-11-03 | $24.52 | $71.13 | 138,700 | — | — |
| 2025-10-31 | $24.60 | $71.36 | 82,900 | — | — |
| 2025-10-30 | $24.20 | $70.20 | 95,200 | — | — |
| 2025-10-29 | $24.29 | $70.46 | 163,100 | — | — |
| 2025-10-28 | $24.45 | $70.92 | 71,600 | — | — |
| 2025-10-27 | $24.52 | $71.13 | 93,000 | — | — |
| 2025-10-24 | $24.74 | $71.77 | 59,600 | — | — |
| 2025-10-23 | $24.30 | $70.49 | 85,300 | — | — |
| 2025-10-22 | $24.39 | $70.75 | 106,300 | — | — |
| 2025-10-21 | $24.21 | $70.23 | 82,100 | — | — |
| 2025-10-20 | $24.19 | $70.17 | 130,600 | — | — |
| 2025-10-17 | $23.17 | $67.21 | 118,300 | — | — |
| 2025-10-16 | $23.04 | $66.83 | 159,100 | — | — |
| 2025-10-15 | $24.46 | $70.95 | 87,000 | — | — |
| 2025-10-14 | $24.65 | $71.50 | 95,700 | — | — |
| 2025-10-13 | $23.86 | $69.21 | 136,300 | — | — |
| 2025-10-10 | $23.60 | $68.46 | 208,300 | — | — |
| 2025-10-09 | $24.38 | $70.72 | 135,200 | — | — |
| 2025-10-08 | $24.33 | $70.58 | 130,900 | — | — |
| 2025-10-07 | $24.31 | $70.52 | 137,900 | — | — |
| 2025-10-06 | $24.33 | $70.58 | 104,900 | — | — |
| 2025-10-03 | $24.04 | $69.74 | 123,200 | — | — |
| 2025-10-02 | $23.62 | $68.52 | 108,600 | — | — |
| 2025-10-01 | $24.00 | $69.62 | 99,300 | — | — |
| 2025-09-30 | $24.20 | $70.20 | 104,800 | — | — |
| 2025-09-29 | $24.43 | $70.87 | 114,400 | — | — |
| 2025-09-26 | $24.93 | $72.32 | 70,600 | — | — |
| 2025-09-25 | $25.11 | $72.84 | 97,400 | — | — |
| 2025-09-24 | $25.23 | $73.19 | 129,800 | — | — |
| 2025-09-23 | $25.58 | $74.20 | 140,000 | — | — |
| 2025-09-22 | $25.81 | $74.87 | 179,400 | — | — |
| 2025-09-19 | $26.15 | $75.86 | 544,500 | — | — |
| 2025-09-18 | $26.65 | $77.31 | 155,800 | — | — |
| 2025-09-17 | $25.68 | $74.49 | 155,900 | — | — |
| 2025-09-16 | $25.42 | $73.74 | 104,500 | — | — |
| 2025-09-15 | $25.71 | $74.58 | 86,200 | — | — |
| 2025-09-12 | $25.81 | $74.87 | 83,400 | — | — |
| 2025-09-11 | $26.05 | $75.57 | 100,800 | — | — |
| 2025-09-10 | $25.84 | $74.96 | 69,600 | — | — |
| 2025-09-09 | $25.90 | $75.13 | 108,800 | — | — |
| 2025-09-08 | $26.20 | $76.00 | 118,500 | — | — |
| 2025-09-05 | $26.05 | $75.57 | 87,600 | — | — |
| 2025-09-04 | $26.31 | $76.32 | 103,400 | — | — |
| 2025-09-03 | $26.01 | $75.45 | 134,000 | — | — |
| 2025-09-02 | $26.08 | $75.65 | 144,900 | — | — |
| 2025-08-29 | $26.31 | $76.32 | 97,500 | — | — |
| 2025-08-28 | $26.52 | $76.41 | 79,700 | — | — |
| 2025-08-27 | $26.78 | $77.16 | 91,500 | — | — |
| 2025-08-26 | $26.63 | $76.72 | 85,500 | — | — |
| 2025-08-25 | $26.15 | $75.34 | 81,700 | — | — |
| 2025-08-22 | $26.32 | $75.83 | 244,100 | — | — |
| 2025-08-21 | $24.95 | $71.88 | 102,000 | — | — |
| 2025-08-20 | $25.01 | $72.06 | 98,600 | — | — |
| 2025-08-19 | $24.89 | $71.71 | 105,000 | — | — |
| 2025-08-18 | $24.98 | $71.97 | 185,400 | — | — |
| 2025-08-15 | $25.09 | $72.29 | 521,800 | — | — |
| 2025-08-14 | $25.21 | $72.63 | 196,000 | — | — |
| 2025-08-13 | $24.85 | $71.60 | 199,400 | — | — |
| 2025-08-12 | $24.01 | $69.18 | 157,900 | — | — |
| 2025-08-11 | $22.58 | $65.06 | 94,000 | — | — |
| 2025-08-08 | $22.36 | $64.42 | 167,500 | — | — |
| 2025-08-07 | $21.77 | $62.72 | 167,800 | — | — |
| 2025-08-06 | $22.28 | $64.19 | 108,500 | — | — |
| 2025-08-05 | $22.53 | $64.91 | 115,100 | — | — |
| 2025-08-04 | $22.57 | $65.03 | 153,700 | — | — |
| 2025-08-01 | $22.48 | $64.77 | 216,600 | — | — |
| 2025-07-31 | $22.95 | $66.12 | 240,100 | — | — |
| 2025-07-30 | $23.15 | $66.70 | 237,900 | — | — |
| 2025-07-29 | $23.48 | $67.65 | 183,900 | — | — |
| 2025-07-28 | $24.00 | $69.15 | 225,300 | — | — |
| 2025-07-25 | $24.01 | $69.18 | 209,300 | — | — |
| 2025-07-24 | $24.40 | $70.30 | 155,600 | — | — |
| 2025-07-23 | $24.23 | $69.81 | 329,200 | — | — |
| 2025-07-22 | $23.57 | $67.91 | 79,600 | — | — |
| 2025-07-21 | $23.74 | $68.40 | 109,400 | — | — |
| 2025-07-18 | $23.70 | $68.28 | 83,300 | — | — |
| 2025-07-17 | $24.18 | $69.67 | 164,700 | — | — |
| 2025-07-16 | $23.82 | $68.63 | 92,800 | — | — |
| 2025-07-15 | $23.83 | $68.66 | 155,200 | — | — |
| 2025-07-14 | $24.28 | $69.95 | 199,600 | — | — |
| 2025-07-11 | $23.68 | $68.22 | 100,900 | — | — |
| 2025-07-10 | $24.22 | $69.78 | 115,000 | — | — |
| 2025-07-09 | $24.19 | $69.69 | 98,100 | — | — |
| 2025-07-08 | $24.12 | $69.49 | 85,300 | — | — |
| 2025-07-07 | $24.07 | $69.35 | 85,200 | — | — |
| 2025-07-03 | $24.41 | $70.33 | 69,400 | — | — |
| 2025-07-02 | $24.00 | $69.15 | 106,700 | — | — |
| 2025-07-01 | $23.70 | $68.28 | 121,700 | — | — |
| 2025-06-30 | $22.86 | $65.86 | 80,500 | — | — |
| 2025-06-27 | $22.89 | $65.95 | 146,100 | — | — |
| 2025-06-26 | $22.88 | $65.92 | 37,000 | — | — |
| 2025-06-25 | $22.35 | $64.39 | 47,000 | — | — |
| 2025-06-24 | $22.64 | $65.23 | 37,100 | — | — |
| 2025-06-23 | $22.46 | $64.71 | 43,000 | — | — |
| 2025-06-20 | $21.89 | $63.07 | 97,200 | — | — |
| 2025-06-18 | $21.77 | $62.72 | 60,800 | — | — |
| 2025-06-17 | $21.52 | $62.00 | 43,900 | — | — |
| 2025-06-16 | $21.70 | $62.52 | 67,700 | — | — |
| 2025-06-13 | $21.84 | $62.92 | 91,100 | — | — |
| 2025-06-12 | $22.22 | $64.02 | 54,100 | — | — |
| 2025-06-11 | $22.16 | $63.85 | 56,100 | — | — |
| 2025-06-10 | $22.26 | $64.13 | 38,700 | — | — |
| 2025-06-09 | $21.93 | $63.18 | 44,600 | — | — |
| 2025-06-06 | $21.98 | $63.33 | 60,000 | — | — |
| 2025-06-05 | $21.40 | $61.66 | 75,800 | — | — |
| 2025-06-04 | $21.35 | $61.51 | 50,200 | — | — |
| 2025-06-03 | $21.73 | $62.61 | 48,600 | — | — |
| 2025-06-02 | $21.42 | $61.71 | 92,800 | — | — |
| 2025-05-30 | $21.67 | $62.43 | 55,800 | — | — |
| 2025-05-29 | $22.12 | $63.21 | 40,700 | — | — |
| 2025-05-28 | $22.04 | $62.98 | 60,800 | — | — |
| 2025-05-27 | $22.41 | $64.04 | 46,500 | — | — |
| 2025-05-23 | $21.74 | $62.13 | 44,400 | — | — |
| 2025-05-22 | $21.98 | $62.81 | 94,700 | — | — |
| 2025-05-21 | $22.08 | $63.10 | 90,300 | — | — |
| 2025-05-20 | $22.80 | $65.16 | 84,600 | — | — |
| 2025-05-19 | $22.78 | $65.10 | 52,300 | — | — |
| 2025-05-16 | $22.79 | $65.13 | 64,000 | — | — |
| 2025-05-15 | $23.03 | $65.81 | 77,200 | — | — |
| 2025-05-14 | $22.83 | $65.24 | 86,000 | — | — |
| 2025-05-13 | $23.26 | $66.47 | 59,700 | — | — |
| 2025-05-12 | $23.32 | $66.64 | 113,600 | — | — |
| 2025-05-09 | $22.47 | $64.21 | 33,200 | — | — |
| 2025-05-08 | $22.61 | $64.61 | 87,200 | — | — |
| 2025-05-07 | $22.29 | $63.70 | 49,600 | — | — |
| 2025-05-06 | $22.38 | $63.95 | 40,800 | — | — |
| 2025-05-05 | $22.57 | $64.50 | 76,900 | — | — |
| 2025-05-02 | $22.56 | $64.47 | 47,500 | — | — |
| 2025-05-01 | $21.99 | $62.84 | 53,000 | — | — |
| 2025-04-30 | $21.95 | $62.73 | 62,100 | — | — |
| 2025-04-29 | $22.16 | $63.33 | 57,200 | — | — |
| 2025-04-28 | $21.92 | $62.64 | 49,300 | — | — |
| 2025-04-25 | $21.90 | $62.58 | 58,400 | — | — |
| 2025-04-24 | $22.14 | $63.27 | 76,200 | — | — |
| 2025-04-23 | $21.73 | $62.10 | 58,700 | — | — |
| 2025-04-22 | $21.80 | $62.30 | 52,200 | — | — |
| 2025-04-21 | $21.15 | $60.44 | 75,700 | — | — |
| 2025-04-17 | $21.37 | $61.07 | 90,900 | — | — |
| 2025-04-16 | $21.24 | $60.70 | 95,500 | — | — |
| 2025-04-15 | $20.85 | $59.58 | 155,500 | — | — |
| 2025-04-14 | $20.94 | $59.84 | 112,800 | — | — |
| 2025-04-11 | $20.62 | $58.93 | 87,500 | — | — |
| 2025-04-10 | $20.87 | $59.64 | 124,600 | — | — |
| 2025-04-09 | $21.72 | $62.07 | 116,500 | — | — |
| 2025-04-08 | $20.78 | $59.38 | 152,500 | — | — |
| 2025-04-07 | $20.48 | $58.53 | 104,200 | — | — |
| 2025-04-04 | $20.27 | $57.93 | 85,000 | — | — |
| 2025-04-03 | $20.58 | $58.81 | 76,300 | — | — |
| 2025-04-02 | $22.51 | $64.33 | 58,000 | — | — |
| 2025-04-01 | $22.34 | $63.84 | 68,400 | — | — |
| 2025-03-31 | $22.25 | $63.58 | 65,100 | — | — |
| 2025-03-28 | $22.26 | $63.61 | 54,100 | — | — |
| 2025-03-27 | $22.83 | $65.24 | 90,100 | — | — |
| 2025-03-26 | $22.57 | $64.50 | 37,200 | — | — |
| 2025-03-25 | $22.59 | $64.55 | 70,100 | — | — |
| 2025-03-24 | $22.83 | $65.24 | 62,500 | — | — |
| 2025-03-21 | $22.16 | $63.33 | 169,400 | — | — |
| 2025-03-20 | $22.62 | $64.64 | 31,300 | — | — |
| 2025-03-19 | $22.97 | $65.64 | 75,100 | — | — |
| 2025-03-18 | $22.54 | $64.41 | 64,900 | — | — |
| 2025-03-17 | $22.65 | $64.73 | 46,100 | — | — |
| 2025-03-14 | $22.80 | $65.16 | 91,900 | — | — |
| 2025-03-13 | $22.39 | $63.98 | 48,300 | — | — |
| 2025-03-12 | $22.58 | $64.53 | 89,000 | — | — |
| 2025-03-11 | $22.36 | $63.90 | 81,000 | — | — |
| 2025-03-10 | $22.48 | $64.24 | 76,000 | — | — |
| 2025-03-07 | $23.34 | $66.70 | 125,200 | — | — |
| 2025-03-06 | $23.48 | $67.10 | 66,300 | — | — |
| 2025-03-05 | $23.78 | $67.96 | 66,900 | — | — |
| 2025-03-04 | $24.07 | $68.78 | 57,200 | — | — |
| 2025-03-03 | $24.76 | $70.76 | 57,700 | — | — |
| 2025-02-28 | $24.95 | $71.30 | 65,100 | — | — |
| 2025-02-27 | $24.91 | $70.67 | 81,400 | — | — |
| 2025-02-26 | $24.72 | $70.13 | 101,600 | — | — |
| 2025-02-25 | $24.96 | $70.81 | 90,200 | — | — |
| 2025-02-24 | $24.80 | $70.36 | 74,000 | — | — |
| 2025-02-21 | $25.23 | $71.58 | 54,600 | — | — |
| 2025-02-20 | $25.70 | $72.91 | 38,300 | — | — |
| 2025-02-19 | $25.96 | $73.65 | 46,600 | — | — |
| 2025-02-18 | $26.30 | $74.61 | 46,400 | — | — |
| 2025-02-14 | $26.13 | $74.13 | 43,000 | — | — |
| 2025-02-13 | $26.30 | $74.61 | 51,000 | — | — |
| 2025-02-12 | $26.23 | $74.42 | 115,100 | — | — |
| 2025-02-11 | $26.66 | $75.64 | 77,100 | — | — |
| 2025-02-10 | $26.23 | $74.42 | 169,800 | — | — |
| 2025-02-07 | $26.21 | $74.36 | 95,400 | — | — |
| 2025-02-06 | $26.15 | $74.19 | 83,300 | — | — |
| 2025-02-05 | $25.85 | $73.34 | 109,500 | — | — |
| 2025-02-04 | $25.43 | $72.15 | 66,300 | — | — |
| 2025-02-03 | $25.04 | $71.04 | 86,000 | — | — |
| 2025-01-31 | $25.30 | $71.78 | 128,200 | — | — |
| 2025-01-30 | $25.23 | $71.58 | 108,700 | — | — |
| 2025-01-29 | $25.65 | $72.77 | 88,100 | — | — |
| 2025-01-28 | $25.42 | $72.12 | 88,000 | — | — |
| 2025-01-27 | $25.59 | $72.60 | 93,000 | — | — |
| 2025-01-24 | $25.25 | $71.63 | 89,100 | — | — |
| 2025-01-23 | $25.07 | $71.12 | 177,800 | — | — |
| 2025-01-22 | $24.85 | $70.50 | 152,200 | — | — |
| 2025-01-21 | $24.95 | $70.78 | 127,700 | — | — |
| 2025-01-17 | $24.31 | $68.97 | 107,000 | — | — |
| 2025-01-16 | $23.99 | $68.06 | 141,900 | — | — |
| 2025-01-15 | $23.89 | $67.78 | 176,100 | — | — |
| 2025-01-14 | $23.81 | $67.55 | 171,700 | — | — |
| 2025-01-13 | $23.32 | $66.16 | 129,600 | — | — |
| 2025-01-10 | $23.25 | $65.96 | 124,300 | — | — |
| 2025-01-08 | $24.11 | $68.40 | 41,200 | — | — |
| 2025-01-07 | $24.12 | $68.43 | 43,600 | — | — |
| 2025-01-06 | $24.33 | $69.02 | 45,400 | — | — |
| 2025-01-03 | $24.63 | $69.88 | 36,200 | — | — |
| 2025-01-02 | $24.53 | $69.59 | 43,800 | — | — |