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
- 1991-12-31 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 | $27.80 | $202.42 | 1,156,500 | — | — |
| 2025-12-30 | $28.29 | $203.77 | 775,200 | — | — |
| 2025-12-29 | $28.29 | $203.77 | 771,500 | — | — |
| 2025-12-26 | $28.18 | $202.98 | 578,700 | — | — |
| 2025-12-24 | $28.37 | $204.34 | 467,700 | — | — |
| 2025-12-23 | $28.14 | $202.69 | 814,200 | — | — |
| 2025-12-22 | $28.25 | $203.48 | 991,800 | — | — |
| 2025-12-19 | $28.65 | $206.36 | 2,193,500 | — | — |
| 2025-12-18 | $28.83 | $207.66 | 987,400 | — | — |
| 2025-12-17 | $29.18 | $210.18 | 642,300 | — | — |
| 2025-12-16 | $29.11 | $209.67 | 848,500 | — | — |
| 2025-12-15 | $29.43 | $211.98 | 981,700 | — | — |
| 2025-12-12 | $29.48 | $212.34 | 934,400 | — | — |
| 2025-12-11 | $29.18 | $210.18 | 877,000 | — | — |
| 2025-12-10 | $29.16 | $210.03 | 1,233,500 | — | — |
| 2025-12-09 | $28.92 | $208.31 | 888,900 | — | — |
| 2025-12-08 | $29.21 | $210.39 | 604,600 | — | — |
| 2025-12-05 | $29.11 | $209.67 | 584,500 | — | — |
| 2025-12-04 | $29.55 | $212.84 | 779,400 | — | — |
| 2025-12-03 | $29.87 | $215.15 | 634,400 | — | — |
| 2025-12-02 | $30.27 | $218.03 | 663,600 | — | — |
| 2025-12-01 | $30.49 | $219.61 | 712,400 | — | — |
| 2025-11-28 | $30.73 | $221.34 | 391,000 | — | — |
| 2025-11-26 | $30.65 | $220.77 | 1,041,800 | — | — |
| 2025-11-25 | $30.66 | $220.84 | 1,149,000 | — | — |
| 2025-11-24 | $30.48 | $219.54 | 2,358,300 | — | — |
| 2025-11-21 | $30.13 | $217.02 | 1,934,500 | — | — |
| 2025-11-20 | $29.64 | $213.49 | 1,034,200 | — | — |
| 2025-11-19 | $29.72 | $214.07 | 1,336,400 | — | — |
| 2025-11-18 | $29.20 | $210.32 | 1,266,100 | — | — |
| 2025-11-17 | $28.65 | $206.36 | 633,900 | — | — |
| 2025-11-14 | $28.92 | $208.31 | 484,500 | — | — |
| 2025-11-13 | $28.83 | $207.66 | 647,500 | — | — |
| 2025-11-12 | $29.07 | $209.39 | 579,700 | — | — |
| 2025-11-11 | $29.23 | $210.54 | 474,800 | — | — |
| 2025-11-10 | $28.90 | $208.16 | 606,700 | — | — |
| 2025-11-07 | $28.98 | $208.74 | 868,300 | — | — |
| 2025-11-06 | $28.89 | $208.09 | 592,200 | — | — |
| 2025-11-05 | $28.79 | $207.37 | 993,700 | — | — |
| 2025-11-04 | $28.57 | $205.78 | 1,116,000 | — | — |
| 2025-11-03 | $28.35 | $204.20 | 1,164,200 | — | — |
| 2025-10-31 | $28.17 | $202.90 | 1,339,100 | — | — |
| 2025-10-30 | $27.32 | $196.78 | 1,075,000 | — | — |
| 2025-10-29 | $27.49 | $198.01 | 1,270,800 | — | — |
| 2025-10-28 | $28.00 | $201.68 | 613,900 | — | — |
| 2025-10-27 | $28.27 | $203.62 | 733,600 | — | — |
| 2025-10-24 | $28.37 | $204.34 | 471,300 | — | — |
| 2025-10-23 | $28.42 | $204.70 | 738,200 | — | — |
| 2025-10-22 | $28.26 | $203.55 | 657,000 | — | — |
| 2025-10-21 | $28.28 | $203.70 | 734,900 | — | — |
| 2025-10-20 | $28.33 | $204.06 | 523,700 | — | — |
| 2025-10-17 | $28.05 | $202.04 | 487,000 | — | — |
| 2025-10-16 | $27.92 | $201.10 | 538,800 | — | — |
| 2025-10-15 | $28.20 | $203.12 | 752,300 | — | — |
| 2025-10-14 | $27.84 | $200.53 | 520,400 | — | — |
| 2025-10-13 | $27.82 | $200.38 | 587,000 | — | — |
| 2025-10-10 | $27.66 | $199.23 | 463,200 | — | — |
| 2025-10-09 | $28.04 | $201.97 | 590,000 | — | — |
| 2025-10-08 | $28.35 | $204.20 | 363,800 | — | — |
| 2025-10-07 | $28.55 | $205.64 | 587,900 | — | — |
| 2025-10-06 | $28.70 | $206.72 | 870,500 | — | — |
| 2025-10-03 | $28.88 | $208.02 | 742,200 | — | — |
| 2025-10-02 | $28.71 | $206.79 | 1,040,900 | — | — |
| 2025-10-01 | $29.21 | $210.39 | 903,200 | — | — |
| 2025-09-30 | $29.06 | $209.31 | 799,200 | — | — |
| 2025-09-29 | $29.18 | $207.98 | 782,900 | — | — |
| 2025-09-26 | $29.29 | $208.77 | 724,200 | — | — |
| 2025-09-25 | $29.27 | $208.62 | 1,014,400 | — | — |
| 2025-09-24 | $29.45 | $209.91 | 1,118,400 | — | — |
| 2025-09-23 | $29.74 | $211.97 | 1,329,500 | — | — |
| 2025-09-22 | $30.29 | $215.89 | 741,600 | — | — |
| 2025-09-19 | $30.40 | $216.68 | 1,560,100 | — | — |
| 2025-09-18 | $30.92 | $220.38 | 801,100 | — | — |
| 2025-09-17 | $30.45 | $217.03 | 1,100,800 | — | — |
| 2025-09-16 | $30.58 | $217.96 | 796,400 | — | — |
| 2025-09-15 | $30.47 | $217.18 | 943,400 | — | — |
| 2025-09-12 | $30.66 | $218.53 | 576,700 | — | — |
| 2025-09-11 | $30.57 | $217.89 | 898,800 | — | — |
| 2025-09-10 | $30.52 | $217.53 | 837,600 | — | — |
| 2025-09-09 | $30.44 | $216.96 | 721,300 | — | — |
| 2025-09-08 | $30.49 | $217.32 | 899,500 | — | — |
| 2025-09-05 | $30.66 | $218.53 | 1,001,300 | — | — |
| 2025-09-04 | $30.41 | $216.75 | 2,149,600 | — | — |
| 2025-09-03 | $29.92 | $213.26 | 2,361,800 | — | — |
| 2025-09-02 | $29.05 | $207.05 | 1,468,900 | — | — |
| 2025-08-29 | $28.78 | $205.13 | 1,070,000 | — | — |
| 2025-08-28 | $28.86 | $205.70 | 1,310,500 | — | — |
| 2025-08-27 | $28.89 | $205.91 | 813,000 | — | — |
| 2025-08-26 | $28.57 | $203.63 | 922,700 | — | — |
| 2025-08-25 | $28.73 | $204.77 | 1,186,800 | — | — |
| 2025-08-22 | $28.94 | $206.27 | 941,100 | — | — |
| 2025-08-21 | $28.43 | $202.64 | 1,151,600 | — | — |
| 2025-08-20 | $28.07 | $200.07 | 1,225,000 | — | — |
| 2025-08-19 | $28.09 | $200.21 | 644,500 | — | — |
| 2025-08-18 | $27.59 | $196.65 | 536,400 | — | — |
| 2025-08-15 | $27.86 | $198.57 | 704,600 | — | — |
| 2025-08-14 | $27.79 | $198.07 | 525,200 | — | — |
| 2025-08-13 | $28.04 | $199.86 | 687,000 | — | — |
| 2025-08-12 | $27.67 | $197.22 | 690,700 | — | — |
| 2025-08-11 | $27.37 | $195.08 | 622,700 | — | — |
| 2025-08-08 | $27.77 | $197.93 | 608,000 | — | — |
| 2025-08-07 | $28.18 | $200.85 | 1,043,600 | — | — |
| 2025-08-06 | $28.26 | $201.42 | 757,900 | — | — |
| 2025-08-05 | $28.01 | $199.64 | 669,500 | — | — |
| 2025-08-04 | $27.86 | $198.57 | 828,100 | — | — |
| 2025-08-01 | $27.28 | $194.44 | 971,900 | — | — |
| 2025-07-31 | $27.28 | $194.44 | 866,300 | — | — |
| 2025-07-30 | $27.32 | $194.72 | 1,148,200 | — | — |
| 2025-07-29 | $27.60 | $196.72 | 1,541,500 | — | — |
| 2025-07-28 | $27.95 | $199.21 | 1,002,600 | — | — |
| 2025-07-25 | $28.03 | $199.78 | 493,800 | — | — |
| 2025-07-24 | $27.82 | $198.29 | 426,500 | — | — |
| 2025-07-23 | $28.07 | $200.07 | 556,300 | — | — |
| 2025-07-22 | $28.38 | $202.28 | 683,700 | — | — |
| 2025-07-21 | $27.96 | $199.29 | 572,600 | — | — |
| 2025-07-18 | $27.85 | $198.50 | 571,800 | — | — |
| 2025-07-17 | $28.04 | $199.86 | 856,400 | — | — |
| 2025-07-16 | $28.07 | $200.07 | 888,300 | — | — |
| 2025-07-15 | $27.81 | $198.22 | 822,600 | — | — |
| 2025-07-14 | $28.34 | $201.99 | 773,400 | — | — |
| 2025-07-11 | $28.28 | $201.57 | 807,000 | — | — |
| 2025-07-10 | $28.20 | $201.00 | 752,400 | — | — |
| 2025-07-09 | $28.20 | $201.00 | 625,900 | — | — |
| 2025-07-08 | $28.23 | $201.21 | 1,085,100 | — | — |
| 2025-07-07 | $28.19 | $200.92 | 567,000 | — | — |
| 2025-07-03 | $28.39 | $202.35 | 595,200 | — | — |
| 2025-07-02 | $28.18 | $200.85 | 731,300 | — | — |
| 2025-07-01 | $28.01 | $199.64 | 993,700 | — | — |
| 2025-06-30 | $27.58 | $196.58 | 1,032,200 | — | — |
| 2025-06-27 | $27.77 | $195.76 | 1,557,400 | — | — |
| 2025-06-26 | $27.93 | $196.89 | 1,050,200 | — | — |
| 2025-06-25 | $27.80 | $195.97 | 831,500 | — | — |
| 2025-06-24 | $28.48 | $200.76 | 953,400 | — | — |
| 2025-06-23 | $28.91 | $203.79 | 915,900 | — | — |
| 2025-06-20 | $28.53 | $201.11 | 1,339,700 | — | — |
| 2025-06-18 | $28.61 | $201.68 | 478,700 | — | — |
| 2025-06-17 | $28.56 | $201.33 | 934,700 | — | — |
| 2025-06-16 | $28.62 | $201.75 | 760,300 | — | — |
| 2025-06-13 | $28.60 | $201.61 | 819,100 | — | — |
| 2025-06-12 | $28.76 | $202.74 | 648,700 | — | — |
| 2025-06-11 | $28.42 | $200.34 | 584,400 | — | — |
| 2025-06-10 | $28.61 | $201.68 | 646,700 | — | — |
| 2025-06-09 | $28.29 | $199.42 | 924,700 | — | — |
| 2025-06-06 | $28.12 | $198.22 | 904,300 | — | — |
| 2025-06-05 | $27.43 | $193.36 | 963,800 | — | — |
| 2025-06-04 | $27.48 | $193.71 | 910,300 | — | — |
| 2025-06-03 | $27.56 | $194.28 | 700,600 | — | — |
| 2025-06-02 | $27.74 | $195.55 | 833,400 | — | — |
| 2025-05-30 | $27.45 | $193.50 | 953,300 | — | — |
| 2025-05-29 | $27.50 | $193.85 | 793,200 | — | — |
| 2025-05-28 | $27.40 | $193.15 | 823,100 | — | — |
| 2025-05-27 | $27.65 | $194.91 | 1,095,000 | — | — |
| 2025-05-23 | $26.95 | $189.98 | 756,800 | — | — |
| 2025-05-22 | $26.98 | $190.19 | 1,411,700 | — | — |
| 2025-05-21 | $26.96 | $190.05 | 718,500 | — | — |
| 2025-05-20 | $27.47 | $193.64 | 720,600 | — | — |
| 2025-05-19 | $27.47 | $193.64 | 735,800 | — | — |
| 2025-05-16 | $27.42 | $193.29 | 1,494,000 | — | — |
| 2025-05-15 | $27.25 | $192.09 | 721,400 | — | — |
| 2025-05-14 | $26.44 | $186.38 | 898,100 | — | — |
| 2025-05-13 | $27.02 | $190.47 | 853,100 | — | — |
| 2025-05-12 | $27.00 | $190.33 | 939,000 | — | — |
| 2025-05-09 | $26.78 | $188.78 | 641,200 | — | — |
| 2025-05-08 | $26.54 | $187.09 | 494,400 | — | — |
| 2025-05-07 | $26.60 | $187.51 | 757,400 | — | — |
| 2025-05-06 | $26.46 | $186.52 | 1,271,900 | — | — |
| 2025-05-05 | $26.22 | $184.83 | 607,400 | — | — |
| 2025-05-02 | $26.56 | $187.23 | 404,600 | — | — |
| 2025-05-01 | $26.19 | $184.62 | 694,100 | — | — |
| 2025-04-30 | $26.11 | $184.06 | 1,550,000 | — | — |
| 2025-04-29 | $25.58 | $180.32 | 1,717,700 | — | — |
| 2025-04-28 | $26.69 | $188.14 | 969,800 | — | — |
| 2025-04-25 | $26.36 | $185.82 | 503,000 | — | — |
| 2025-04-24 | $26.50 | $186.80 | 907,000 | — | — |
| 2025-04-23 | $26.58 | $187.37 | 904,600 | — | — |
| 2025-04-22 | $26.44 | $186.38 | 689,300 | — | — |
| 2025-04-21 | $26.03 | $183.49 | 736,900 | — | — |
| 2025-04-17 | $26.38 | $185.96 | 806,600 | — | — |
| 2025-04-16 | $26.20 | $184.69 | 757,300 | — | — |
| 2025-04-15 | $26.27 | $185.18 | 845,100 | — | — |
| 2025-04-14 | $25.95 | $182.93 | 1,360,500 | — | — |
| 2025-04-11 | $25.56 | $180.18 | 810,600 | — | — |
| 2025-04-10 | $25.20 | $177.64 | 1,154,000 | — | — |
| 2025-04-09 | $25.69 | $181.10 | 1,248,400 | — | — |
| 2025-04-08 | $24.71 | $174.19 | 1,044,800 | — | — |
| 2025-04-07 | $25.27 | $178.13 | 1,215,500 | — | — |
| 2025-04-04 | $26.13 | $184.20 | 1,324,100 | — | — |
| 2025-04-03 | $26.56 | $187.23 | 1,048,300 | — | — |
| 2025-04-02 | $27.60 | $194.56 | 1,089,100 | — | — |
| 2025-04-01 | $27.20 | $191.74 | 999,800 | — | — |
| 2025-03-31 | $27.27 | $192.23 | 1,661,800 | — | — |
| 2025-03-28 | $27.30 | $190.29 | 862,000 | — | — |
| 2025-03-27 | $27.08 | $188.76 | 747,500 | — | — |
| 2025-03-26 | $27.12 | $189.04 | 814,800 | — | — |
| 2025-03-25 | $27.07 | $188.69 | 729,600 | — | — |
| 2025-03-24 | $27.21 | $189.67 | 931,200 | — | — |
| 2025-03-21 | $26.75 | $186.46 | 1,448,100 | — | — |
| 2025-03-20 | $27.08 | $188.76 | 826,600 | — | — |
| 2025-03-19 | $27.06 | $188.62 | 909,600 | — | — |
| 2025-03-18 | $27.02 | $188.34 | 1,141,300 | — | — |
| 2025-03-17 | $27.05 | $188.55 | 1,097,100 | — | — |
| 2025-03-14 | $26.79 | $186.74 | 1,257,500 | — | — |
| 2025-03-13 | $26.27 | $183.11 | 1,375,500 | — | — |
| 2025-03-12 | $26.92 | $187.65 | 1,585,600 | — | — |
| 2025-03-11 | $26.75 | $186.46 | 1,489,900 | — | — |
| 2025-03-10 | $27.13 | $189.11 | 1,543,300 | — | — |
| 2025-03-07 | $27.15 | $189.25 | 981,000 | — | — |
| 2025-03-06 | $26.67 | $185.90 | 952,400 | — | — |
| 2025-03-05 | $27.01 | $188.27 | 880,700 | — | — |
| 2025-03-04 | $26.84 | $187.09 | 1,228,100 | — | — |
| 2025-03-03 | $26.69 | $186.04 | 1,151,600 | — | — |
| 2025-02-28 | $27.03 | $188.41 | 1,588,300 | — | — |
| 2025-02-27 | $26.97 | $187.99 | 1,243,900 | — | — |
| 2025-02-26 | $27.14 | $189.18 | 736,700 | — | — |
| 2025-02-25 | $26.99 | $188.13 | 1,370,400 | — | — |
| 2025-02-24 | $26.75 | $186.46 | 852,500 | — | — |
| 2025-02-21 | $26.77 | $186.60 | 1,224,900 | — | — |
| 2025-02-20 | $26.73 | $186.32 | 2,129,300 | — | — |
| 2025-02-19 | $26.86 | $187.23 | 1,342,100 | — | — |
| 2025-02-18 | $27.37 | $190.78 | 1,230,000 | — | — |
| 2025-02-14 | $27.28 | $190.15 | 1,494,700 | — | — |
| 2025-02-13 | $27.85 | $194.13 | 1,307,800 | — | — |
| 2025-02-12 | $28.10 | $195.87 | 1,693,000 | — | — |
| 2025-02-11 | $28.45 | $198.31 | 829,600 | — | — |
| 2025-02-10 | $28.80 | $200.75 | 1,081,500 | — | — |
| 2025-02-07 | $29.50 | $205.63 | 1,749,600 | — | — |
| 2025-02-06 | $29.73 | $207.23 | 1,098,700 | — | — |
| 2025-02-05 | $29.19 | $203.47 | 988,400 | — | — |
| 2025-02-04 | $29.34 | $204.51 | 1,026,300 | — | — |
| 2025-02-03 | $29.16 | $203.26 | 838,700 | — | — |
| 2025-01-31 | $29.44 | $205.21 | 1,016,300 | — | — |
| 2025-01-30 | $29.48 | $205.49 | 917,200 | — | — |
| 2025-01-29 | $28.64 | $199.63 | 1,119,700 | — | — |
| 2025-01-28 | $29.33 | $204.44 | 1,733,800 | — | — |
| 2025-01-27 | $30.42 | $212.04 | 842,700 | — | — |
| 2025-01-24 | $29.82 | $207.86 | 762,000 | — | — |
| 2025-01-23 | $29.61 | $206.40 | 741,700 | — | — |
| 2025-01-22 | $29.82 | $207.86 | 874,400 | — | — |
| 2025-01-21 | $29.88 | $208.28 | 495,300 | — | — |
| 2025-01-17 | $29.57 | $206.12 | 504,700 | — | — |
| 2025-01-16 | $29.78 | $207.58 | 1,181,900 | — | — |
| 2025-01-15 | $29.71 | $207.09 | 487,800 | — | — |
| 2025-01-14 | $29.62 | $206.47 | 806,200 | — | — |
| 2025-01-13 | $29.66 | $206.74 | 772,500 | — | — |
| 2025-01-10 | $29.24 | $203.82 | 933,300 | — | — |
| 2025-01-08 | $29.77 | $207.51 | 425,100 | — | — |
| 2025-01-07 | $29.74 | $207.30 | 765,100 | — | — |
| 2025-01-06 | $30.06 | $209.53 | 647,400 | — | — |
| 2025-01-03 | $30.98 | $215.95 | 524,000 | — | — |
| 2025-01-02 | $30.88 | $215.25 | 469,600 | — | — |