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
- 1992-07-15 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 | $32.15 | $95.37 | 33,400 | — | — |
| 2025-12-30 | $32.28 | $95.75 | 42,200 | — | — |
| 2025-12-29 | $32.43 | $96.20 | 60,300 | — | — |
| 2025-12-26 | $32.69 | $96.97 | 47,000 | — | — |
| 2025-12-24 | $32.61 | $96.73 | 44,800 | — | — |
| 2025-12-23 | $32.25 | $95.66 | 49,300 | — | — |
| 2025-12-22 | $32.24 | $95.63 | 69,700 | — | — |
| 2025-12-19 | $32.02 | $94.98 | 224,500 | — | — |
| 2025-12-18 | $32.65 | $96.85 | 90,600 | — | — |
| 2025-12-17 | $33.76 | $100.14 | 69,100 | — | — |
| 2025-12-16 | $33.71 | $99.99 | 61,700 | — | — |
| 2025-12-15 | $33.76 | $100.14 | 55,900 | — | — |
| 2025-12-12 | $33.58 | $99.61 | 78,800 | — | — |
| 2025-12-11 | $33.76 | $100.14 | 79,400 | — | — |
| 2025-12-10 | $33.97 | $100.77 | 112,500 | — | — |
| 2025-12-09 | $32.93 | $97.68 | 71,700 | — | — |
| 2025-12-08 | $32.82 | $97.35 | 98,900 | — | — |
| 2025-12-05 | $33.52 | $99.43 | 55,400 | — | — |
| 2025-12-04 | $33.54 | $99.49 | 98,200 | — | — |
| 2025-12-03 | $33.90 | $100.56 | 54,800 | — | — |
| 2025-12-02 | $33.63 | $99.76 | 89,700 | — | — |
| 2025-12-01 | $33.71 | $99.99 | 112,500 | — | — |
| 2025-11-28 | $34.16 | $101.33 | 63,700 | — | — |
| 2025-11-26 | $34.21 | $101.48 | 168,000 | — | — |
| 2025-11-25 | $34.15 | $101.30 | 259,400 | — | — |
| 2025-11-24 | $31.43 | $93.23 | 251,100 | — | — |
| 2025-11-21 | $32.29 | $95.78 | 79,000 | — | — |
| 2025-11-20 | $30.80 | $91.36 | 71,400 | — | — |
| 2025-11-19 | $30.47 | $90.38 | 45,200 | — | — |
| 2025-11-18 | $30.87 | $91.57 | 61,900 | — | — |
| 2025-11-17 | $31.04 | $92.07 | 61,100 | — | — |
| 2025-11-14 | $31.69 | $94.00 | 64,500 | — | — |
| 2025-11-13 | $31.94 | $94.74 | 47,500 | — | — |
| 2025-11-12 | $31.73 | $94.12 | 57,300 | — | — |
| 2025-11-11 | $31.59 | $93.71 | 59,500 | — | — |
| 2025-11-10 | $31.76 | $94.21 | 56,000 | — | — |
| 2025-11-07 | $31.42 | $93.20 | 77,700 | — | — |
| 2025-11-06 | $31.28 | $92.79 | 98,500 | — | — |
| 2025-11-05 | $31.36 | $93.02 | 54,800 | — | — |
| 2025-11-04 | $30.72 | $91.13 | 83,900 | — | — |
| 2025-11-03 | $31.01 | $91.99 | 68,700 | — | — |
| 2025-10-31 | $30.67 | $90.98 | 64,600 | — | — |
| 2025-10-30 | $31.21 | $92.58 | 53,100 | — | — |
| 2025-10-29 | $31.18 | $92.49 | 72,900 | — | — |
| 2025-10-28 | $32.42 | $96.17 | 63,400 | — | — |
| 2025-10-27 | $32.27 | $95.72 | 75,400 | — | — |
| 2025-10-24 | $32.01 | $94.95 | 65,600 | — | — |
| 2025-10-23 | $31.66 | $93.91 | 107,900 | — | — |
| 2025-10-22 | $31.29 | $92.82 | 52,400 | — | — |
| 2025-10-21 | $30.91 | $91.69 | 58,100 | — | — |
| 2025-10-20 | $30.84 | $91.48 | 109,900 | — | — |
| 2025-10-17 | $30.55 | $90.62 | 55,000 | — | — |
| 2025-10-16 | $29.87 | $88.60 | 101,900 | — | — |
| 2025-10-15 | $29.50 | $87.51 | 43,800 | — | — |
| 2025-10-14 | $29.48 | $87.45 | 70,700 | — | — |
| 2025-10-13 | $28.98 | $85.96 | 67,500 | — | — |
| 2025-10-10 | $29.58 | $87.74 | 49,800 | — | — |
| 2025-10-09 | $30.20 | $89.58 | 56,100 | — | — |
| 2025-10-08 | $30.44 | $90.30 | 54,700 | — | — |
| 2025-10-07 | $30.93 | $91.75 | 55,000 | — | — |
| 2025-10-06 | $31.19 | $92.52 | 74,700 | — | — |
| 2025-10-03 | $32.12 | $95.28 | 55,100 | — | — |
| 2025-10-02 | $32.24 | $95.63 | 59,500 | — | — |
| 2025-10-01 | $32.31 | $95.84 | 85,700 | — | — |
| 2025-09-30 | $32.65 | $96.85 | 58,900 | — | — |
| 2025-09-29 | $32.78 | $97.24 | 68,700 | — | — |
| 2025-09-26 | $33.23 | $98.57 | 60,400 | — | — |
| 2025-09-25 | $33.28 | $98.72 | 72,400 | — | — |
| 2025-09-24 | $33.72 | $100.02 | 69,600 | — | — |
| 2025-09-23 | $33.80 | $100.26 | 81,700 | — | — |
| 2025-09-22 | $33.96 | $100.74 | 73,200 | — | — |
| 2025-09-19 | $34.87 | $103.44 | 426,800 | — | — |
| 2025-09-18 | $35.94 | $106.61 | 140,300 | — | — |
| 2025-09-17 | $35.51 | $105.33 | 86,500 | — | — |
| 2025-09-16 | $35.58 | $105.54 | 64,600 | — | — |
| 2025-09-15 | $35.61 | $105.63 | 65,700 | — | — |
| 2025-09-12 | $35.65 | $105.75 | 60,200 | — | — |
| 2025-09-11 | $36.65 | $108.72 | 60,900 | — | — |
| 2025-09-10 | $36.22 | $107.44 | 75,900 | — | — |
| 2025-09-09 | $37.49 | $111.21 | 59,300 | — | — |
| 2025-09-08 | $37.45 | $111.09 | 70,100 | — | — |
| 2025-09-05 | $37.63 | $111.62 | 80,100 | — | — |
| 2025-09-04 | $37.58 | $111.47 | 59,600 | — | — |
| 2025-09-03 | $37.02 | $109.81 | 77,500 | — | — |
| 2025-09-02 | $36.89 | $109.43 | 75,800 | — | — |
| 2025-08-29 | $36.43 | $108.06 | 64,700 | — | — |
| 2025-08-28 | $35.95 | $106.64 | 42,900 | — | — |
| 2025-08-27 | $36.17 | $107.29 | 48,300 | — | — |
| 2025-08-26 | $35.81 | $106.22 | 81,900 | — | — |
| 2025-08-25 | $36.15 | $107.23 | 50,800 | — | — |
| 2025-08-22 | $36.62 | $108.63 | 72,700 | — | — |
| 2025-08-21 | $35.64 | $105.72 | 77,500 | — | — |
| 2025-08-20 | $35.18 | $104.36 | 47,700 | — | — |
| 2025-08-19 | $35.74 | $106.02 | 48,200 | — | — |
| 2025-08-18 | $35.52 | $105.36 | 47,200 | — | — |
| 2025-08-15 | $35.81 | $106.22 | 72,700 | — | — |
| 2025-08-14 | $36.27 | $107.59 | 55,100 | — | — |
| 2025-08-13 | $36.96 | $109.64 | 85,800 | — | — |
| 2025-08-12 | $35.24 | $104.53 | 83,200 | — | — |
| 2025-08-11 | $33.68 | $99.91 | 88,200 | — | — |
| 2025-08-08 | $34.09 | $101.12 | 86,900 | — | — |
| 2025-08-07 | $35.09 | $104.09 | 136,500 | — | — |
| 2025-08-06 | $39.41 | $116.90 | 54,400 | — | — |
| 2025-08-05 | $39.62 | $117.53 | 46,400 | — | — |
| 2025-08-04 | $39.53 | $117.26 | 49,100 | — | — |
| 2025-08-01 | $38.91 | $115.42 | 63,100 | — | — |
| 2025-07-31 | $39.02 | $115.75 | 70,400 | — | — |
| 2025-07-30 | $39.29 | $116.55 | 67,100 | — | — |
| 2025-07-29 | $39.43 | $116.96 | 50,100 | — | — |
| 2025-07-28 | $39.29 | $116.55 | 53,500 | — | — |
| 2025-07-25 | $40.29 | $119.51 | 77,900 | — | — |
| 2025-07-24 | $40.23 | $119.34 | 64,200 | — | — |
| 2025-07-23 | $41.07 | $121.83 | 66,500 | — | — |
| 2025-07-22 | $40.65 | $120.58 | 59,700 | — | — |
| 2025-07-21 | $39.90 | $118.36 | 45,500 | — | — |
| 2025-07-18 | $40.12 | $119.01 | 54,100 | — | — |
| 2025-07-17 | $40.96 | $121.50 | 64,700 | — | — |
| 2025-07-16 | $39.84 | $118.18 | 57,500 | — | — |
| 2025-07-15 | $39.46 | $117.05 | 79,200 | — | — |
| 2025-07-14 | $40.51 | $120.17 | 80,000 | — | — |
| 2025-07-11 | $40.05 | $118.80 | 171,600 | — | — |
| 2025-07-10 | $36.45 | $108.12 | 51,300 | — | — |
| 2025-07-09 | $36.15 | $107.23 | 40,500 | — | — |
| 2025-07-08 | $35.99 | $106.76 | 75,400 | — | — |
| 2025-07-07 | $35.56 | $105.48 | 77,900 | — | — |
| 2025-07-03 | $36.49 | $108.24 | 29,600 | — | — |
| 2025-07-02 | $36.36 | $107.86 | 69,600 | — | — |
| 2025-07-01 | $36.08 | $107.03 | 72,500 | — | — |
| 2025-06-30 | $35.18 | $104.36 | 64,100 | — | — |
| 2025-06-27 | $35.36 | $104.89 | 162,600 | — | — |
| 2025-06-26 | $35.07 | $104.03 | 63,800 | — | — |
| 2025-06-25 | $34.94 | $103.64 | 66,500 | — | — |
| 2025-06-24 | $35.44 | $105.13 | 99,900 | — | — |
| 2025-06-23 | $35.18 | $104.36 | 118,600 | — | — |
| 2025-06-20 | $34.44 | $102.16 | 327,200 | — | — |
| 2025-06-18 | $34.32 | $101.80 | 119,900 | — | — |
| 2025-06-17 | $34.25 | $101.60 | 116,400 | — | — |
| 2025-06-16 | $34.51 | $102.37 | 65,300 | — | — |
| 2025-06-13 | $34.21 | $101.48 | 62,500 | — | — |
| 2025-06-12 | $35.52 | $105.36 | 64,600 | — | — |
| 2025-06-11 | $35.50 | $105.30 | 93,400 | — | — |
| 2025-06-10 | $36.33 | $107.77 | 65,200 | — | — |
| 2025-06-09 | $36.13 | $107.17 | 71,600 | — | — |
| 2025-06-06 | $35.70 | $105.90 | 61,400 | — | — |
| 2025-06-05 | $35.15 | $104.27 | 100,300 | — | — |
| 2025-06-04 | $35.47 | $105.22 | 84,200 | — | — |
| 2025-06-03 | $35.78 | $106.14 | 77,000 | — | — |
| 2025-06-02 | $35.41 | $105.04 | 84,300 | — | — |
| 2025-05-30 | $36.06 | $106.97 | 77,000 | — | — |
| 2025-05-29 | $36.11 | $107.11 | 61,400 | — | — |
| 2025-05-28 | $36.08 | $107.03 | 57,900 | — | — |
| 2025-05-27 | $36.63 | $108.66 | 84,000 | — | — |
| 2025-05-23 | $35.52 | $105.36 | 80,400 | — | — |
| 2025-05-22 | $35.95 | $106.64 | 112,200 | — | — |
| 2025-05-21 | $36.27 | $107.59 | 102,300 | — | — |
| 2025-05-20 | $36.82 | $109.22 | 91,900 | — | — |
| 2025-05-19 | $36.44 | $108.09 | 83,100 | — | — |
| 2025-05-16 | $36.30 | $107.68 | 116,000 | — | — |
| 2025-05-15 | $35.67 | $105.81 | 99,600 | — | — |
| 2025-05-14 | $34.96 | $103.70 | 133,800 | — | — |
| 2025-05-13 | $36.46 | $108.15 | 84,500 | — | — |
| 2025-05-12 | $36.05 | $106.94 | 124,400 | — | — |
| 2025-05-09 | $34.79 | $103.20 | 178,600 | — | — |
| 2025-05-08 | $34.59 | $102.61 | 182,500 | — | — |
| 2025-05-07 | $34.45 | $102.19 | 119,500 | — | — |
| 2025-05-06 | $34.55 | $102.49 | 177,300 | — | — |
| 2025-05-05 | $35.13 | $104.21 | 146,600 | — | — |
| 2025-05-02 | $34.60 | $102.63 | 73,200 | — | — |
| 2025-05-01 | $33.91 | $100.59 | 120,000 | — | — |
| 2025-04-30 | $33.56 | $99.55 | 151,100 | — | — |
| 2025-04-29 | $34.57 | $102.55 | 100,000 | — | — |
| 2025-04-28 | $34.54 | $102.46 | 108,700 | — | — |
| 2025-04-25 | $34.35 | $101.89 | 55,500 | — | — |
| 2025-04-24 | $34.90 | $103.52 | 70,700 | — | — |
| 2025-04-23 | $35.34 | $104.83 | 141,300 | — | — |
| 2025-04-22 | $35.16 | $104.30 | 140,600 | — | — |
| 2025-04-21 | $34.32 | $101.80 | 127,200 | — | — |
| 2025-04-17 | $34.80 | $103.23 | 105,100 | — | — |
| 2025-04-16 | $34.94 | $103.64 | 160,600 | — | — |
| 2025-04-15 | $36.43 | $108.06 | 132,200 | — | — |
| 2025-04-14 | $36.41 | $108.00 | 162,800 | — | — |
| 2025-04-11 | $35.90 | $106.49 | 164,600 | — | — |
| 2025-04-10 | $35.59 | $105.57 | 155,700 | — | — |
| 2025-04-09 | $35.94 | $106.61 | 216,500 | — | — |
| 2025-04-08 | $34.22 | $101.51 | 206,000 | — | — |
| 2025-04-07 | $35.09 | $104.09 | 384,700 | — | — |
| 2025-04-04 | $35.23 | $104.50 | 217,800 | — | — |
| 2025-04-03 | $35.69 | $105.87 | 184,800 | — | — |
| 2025-04-02 | $36.96 | $109.64 | 140,300 | — | — |
| 2025-04-01 | $36.40 | $107.97 | 155,200 | — | — |
| 2025-03-31 | $36.66 | $108.75 | 160,000 | — | — |
| 2025-03-28 | $35.94 | $106.61 | 132,100 | — | — |
| 2025-03-27 | $35.88 | $106.43 | 181,700 | — | — |
| 2025-03-26 | $35.19 | $104.39 | 159,000 | — | — |
| 2025-03-25 | $34.48 | $102.28 | 323,300 | — | — |
| 2025-03-24 | $35.58 | $105.54 | 628,900 | — | — |
| 2025-03-21 | $33.67 | $99.88 | 3,010,800 | — | — |
| 2025-03-20 | $36.34 | $107.80 | 368,200 | — | — |
| 2025-03-19 | $36.40 | $107.97 | 336,800 | — | — |
| 2025-03-18 | $35.83 | $106.28 | 203,800 | — | — |
| 2025-03-17 | $36.68 | $108.80 | 206,200 | — | — |
| 2025-03-14 | $36.61 | $108.60 | 195,300 | — | — |
| 2025-03-13 | $36.00 | $106.79 | 242,500 | — | — |
| 2025-03-12 | $36.23 | $107.47 | 206,800 | — | — |
| 2025-03-11 | $36.80 | $109.16 | 254,900 | — | — |
| 2025-03-10 | $36.79 | $109.13 | 255,500 | — | — |
| 2025-03-07 | $37.06 | $109.93 | 211,000 | — | — |
| 2025-03-06 | $36.93 | $109.55 | 190,600 | — | — |
| 2025-03-05 | $35.79 | $106.16 | 176,100 | — | — |
| 2025-03-04 | $34.98 | $103.76 | 148,500 | — | — |
| 2025-03-03 | $34.92 | $103.58 | 201,500 | — | — |
| 2025-02-28 | $35.29 | $104.68 | 229,900 | — | — |
| 2025-02-27 | $34.38 | $101.98 | 230,300 | — | — |
| 2025-02-26 | $35.25 | $104.56 | 290,600 | — | — |
| 2025-02-25 | $35.16 | $104.30 | 520,200 | — | — |
| 2025-02-24 | $37.51 | $111.27 | 77,200 | — | — |
| 2025-02-21 | $37.21 | $110.38 | 109,000 | — | — |
| 2025-02-20 | $37.15 | $110.20 | 68,900 | — | — |
| 2025-02-19 | $37.60 | $111.53 | 123,100 | — | — |
| 2025-02-18 | $38.21 | $113.34 | 66,500 | — | — |
| 2025-02-14 | $38.75 | $114.95 | 80,400 | — | — |
| 2025-02-13 | $39.12 | $116.04 | 74,500 | — | — |
| 2025-02-12 | $38.30 | $113.61 | 76,700 | — | — |
| 2025-02-11 | $39.35 | $116.73 | 95,600 | — | — |
| 2025-02-10 | $38.45 | $114.06 | 102,700 | — | — |
| 2025-02-07 | $38.50 | $114.20 | 142,600 | — | — |
| 2025-02-06 | $40.16 | $119.13 | 225,900 | — | — |
| 2025-02-05 | $37.07 | $109.96 | 80,300 | — | — |
| 2025-02-04 | $36.80 | $109.16 | 79,900 | — | — |
| 2025-02-03 | $36.31 | $107.71 | 55,900 | — | — |
| 2025-01-31 | $36.49 | $108.24 | 88,000 | — | — |
| 2025-01-30 | $36.82 | $109.22 | 83,600 | — | — |
| 2025-01-29 | $36.70 | $108.86 | 77,400 | — | — |
| 2025-01-28 | $36.86 | $109.34 | 85,000 | — | — |
| 2025-01-27 | $37.00 | $109.75 | 98,400 | — | — |
| 2025-01-24 | $36.49 | $108.24 | 92,500 | — | — |
| 2025-01-23 | $36.85 | $109.31 | 102,900 | — | — |
| 2025-01-22 | $36.11 | $107.11 | 97,700 | — | — |
| 2025-01-21 | $36.98 | $109.69 | 89,300 | — | — |
| 2025-01-17 | $36.26 | $107.56 | 52,700 | — | — |
| 2025-01-16 | $36.32 | $107.74 | 74,900 | — | — |
| 2025-01-15 | $35.96 | $106.67 | 67,600 | — | — |
| 2025-01-14 | $35.81 | $106.22 | 101,200 | — | — |
| 2025-01-13 | $36.21 | $107.41 | 78,600 | — | — |
| 2025-01-10 | $35.15 | $104.27 | 77,300 | — | — |
| 2025-01-08 | $36.04 | $106.91 | 99,900 | — | — |
| 2025-01-07 | $35.80 | $106.19 | 130,800 | — | — |
| 2025-01-06 | $37.66 | $111.71 | 87,700 | — | — |
| 2025-01-03 | $38.35 | $113.76 | 142,000 | — | — |
| 2025-01-02 | $38.14 | $113.14 | 65,600 | — | — |