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
- 1986-05-15 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 | $27.16 | $27.16 | 722,500 | — | — |
| 2025-12-30 | $26.43 | $26.43 | 1,167,800 | — | — |
| 2025-12-29 | $26.03 | $26.03 | 491,400 | — | — |
| 2025-12-26 | $26.40 | $26.40 | 356,300 | — | — |
| 2025-12-24 | $26.83 | $26.83 | 221,200 | — | — |
| 2025-12-23 | $26.58 | $26.58 | 463,700 | — | — |
| 2025-12-22 | $27.27 | $27.27 | 738,400 | — | — |
| 2025-12-19 | $25.60 | $25.60 | 1,565,700 | — | — |
| 2025-12-18 | $25.29 | $25.29 | 476,200 | — | — |
| 2025-12-17 | $25.77 | $25.77 | 678,600 | — | — |
| 2025-12-16 | $26.68 | $26.68 | 592,500 | — | — |
| 2025-12-15 | $27.09 | $27.09 | 864,300 | — | — |
| 2025-12-12 | $27.51 | $27.51 | 658,700 | — | — |
| 2025-12-11 | $27.94 | $27.94 | 669,900 | — | — |
| 2025-12-10 | $28.19 | $28.19 | 896,000 | — | — |
| 2025-12-09 | $28.09 | $28.09 | 1,561,600 | — | — |
| 2025-12-08 | $29.80 | $29.80 | 1,092,700 | — | — |
| 2025-12-05 | $29.45 | $29.45 | 1,067,700 | — | — |
| 2025-12-04 | $29.60 | $29.60 | 741,900 | — | — |
| 2025-12-03 | $27.81 | $27.81 | 804,400 | — | — |
| 2025-12-02 | $26.67 | $26.67 | 831,300 | — | — |
| 2025-12-01 | $25.92 | $25.92 | 464,600 | — | — |
| 2025-11-28 | $27.02 | $27.02 | 292,100 | — | — |
| 2025-11-26 | $26.79 | $26.79 | 462,100 | — | — |
| 2025-11-25 | $26.44 | $26.44 | 408,500 | — | — |
| 2025-11-24 | $26.32 | $26.32 | 755,200 | — | — |
| 2025-11-21 | $25.92 | $25.92 | 607,400 | — | — |
| 2025-11-20 | $25.07 | $25.07 | 662,000 | — | — |
| 2025-11-19 | $24.92 | $24.92 | 893,500 | — | — |
| 2025-11-18 | $25.58 | $25.58 | 606,000 | — | — |
| 2025-11-17 | $26.00 | $26.00 | 1,285,700 | — | — |
| 2025-11-14 | $25.55 | $25.55 | 962,600 | — | — |
| 2025-11-13 | $23.72 | $23.72 | 753,100 | — | — |
| 2025-11-12 | $24.25 | $24.25 | 807,400 | — | — |
| 2025-11-11 | $24.37 | $24.37 | 1,507,200 | — | — |
| 2025-11-10 | $22.67 | $22.67 | 1,383,900 | — | — |
| 2025-11-07 | $22.90 | $22.90 | 771,900 | — | — |
| 2025-11-06 | $23.26 | $23.26 | 822,400 | — | — |
| 2025-11-05 | $23.73 | $23.73 | 890,700 | — | — |
| 2025-11-04 | $23.85 | $23.85 | 1,300,300 | — | — |
| 2025-11-03 | $24.75 | $24.75 | 1,344,000 | — | — |
| 2025-10-31 | $26.73 | $26.73 | 1,176,200 | — | — |
| 2025-10-30 | $26.00 | $26.00 | 850,800 | — | — |
| 2025-10-29 | $25.99 | $25.99 | 636,900 | — | — |
| 2025-10-28 | $27.06 | $27.06 | 507,100 | — | — |
| 2025-10-27 | $27.37 | $27.37 | 624,000 | — | — |
| 2025-10-24 | $26.72 | $26.72 | 461,900 | — | — |
| 2025-10-23 | $26.26 | $26.26 | 822,100 | — | — |
| 2025-10-22 | $26.72 | $26.72 | 639,700 | — | — |
| 2025-10-21 | $27.91 | $27.91 | 902,600 | — | — |
| 2025-10-20 | $27.67 | $27.67 | 633,200 | — | — |
| 2025-10-17 | $26.83 | $26.83 | 704,600 | — | — |
| 2025-10-16 | $26.55 | $26.55 | 773,800 | — | — |
| 2025-10-15 | $27.34 | $27.34 | 978,800 | — | — |
| 2025-10-14 | $26.47 | $26.47 | 964,100 | — | — |
| 2025-10-13 | $27.13 | $27.13 | 1,100,900 | — | — |
| 2025-10-10 | $26.77 | $26.77 | 1,208,500 | — | — |
| 2025-10-09 | $27.54 | $27.54 | 786,500 | — | — |
| 2025-10-08 | $27.24 | $27.24 | 1,066,900 | — | — |
| 2025-10-07 | $26.22 | $26.22 | 643,400 | — | — |
| 2025-10-06 | $26.38 | $26.38 | 927,300 | — | — |
| 2025-10-03 | $26.41 | $26.41 | 967,500 | — | — |
| 2025-10-02 | $25.85 | $25.85 | 907,200 | — | — |
| 2025-10-01 | $25.29 | $25.29 | 1,121,400 | — | — |
| 2025-09-30 | $25.87 | $25.87 | 1,168,500 | — | — |
| 2025-09-29 | $26.19 | $26.19 | 739,800 | — | — |
| 2025-09-26 | $26.14 | $26.14 | 963,900 | — | — |
| 2025-09-25 | $25.25 | $25.25 | 1,058,200 | — | — |
| 2025-09-24 | $25.60 | $25.60 | 1,215,300 | — | — |
| 2025-09-23 | $24.23 | $24.23 | 859,300 | — | — |
| 2025-09-22 | $24.86 | $24.86 | 1,012,700 | — | — |
| 2025-09-19 | $24.61 | $24.61 | 2,473,700 | — | — |
| 2025-09-18 | $25.92 | $25.92 | 1,401,600 | — | — |
| 2025-09-17 | $24.46 | $24.46 | 1,247,200 | — | — |
| 2025-09-16 | $24.58 | $24.58 | 894,100 | — | — |
| 2025-09-15 | $24.50 | $24.50 | 1,130,100 | — | — |
| 2025-09-12 | $24.45 | $24.45 | 1,298,100 | — | — |
| 2025-09-11 | $25.20 | $25.20 | 1,135,100 | — | — |
| 2025-09-10 | $24.96 | $24.96 | 1,534,200 | — | — |
| 2025-09-09 | $24.30 | $24.30 | 1,025,400 | — | — |
| 2025-09-08 | $23.40 | $23.40 | 2,679,000 | — | — |
| 2025-09-05 | $22.87 | $22.87 | 1,140,600 | — | — |
| 2025-09-04 | $22.78 | $22.78 | 1,442,300 | — | — |
| 2025-09-03 | $23.61 | $23.61 | 1,622,500 | — | — |
| 2025-09-02 | $22.06 | $22.06 | 1,891,400 | — | — |
| 2025-08-29 | $22.08 | $22.08 | 1,329,300 | — | — |
| 2025-08-28 | $22.38 | $22.38 | 1,871,500 | — | — |
| 2025-08-27 | $22.60 | $22.60 | 1,385,400 | — | — |
| 2025-08-26 | $21.75 | $21.75 | 1,201,700 | — | — |
| 2025-08-25 | $21.93 | $21.93 | 1,609,600 | — | — |
| 2025-08-22 | $22.46 | $22.46 | 1,797,800 | — | — |
| 2025-08-21 | $22.02 | $22.02 | 2,428,800 | — | — |
| 2025-08-20 | $20.89 | $20.89 | 3,093,200 | — | — |
| 2025-08-19 | $24.02 | $24.02 | 1,362,400 | — | — |
| 2025-08-18 | $24.48 | $24.48 | 1,670,800 | — | — |
| 2025-08-15 | $25.50 | $25.50 | 1,401,100 | — | — |
| 2025-08-14 | $24.94 | $24.94 | 1,100,600 | — | — |
| 2025-08-13 | $24.99 | $24.99 | 2,030,700 | — | — |
| 2025-08-12 | $23.80 | $23.80 | 1,883,200 | — | — |
| 2025-08-11 | $20.01 | $20.01 | 1,527,700 | — | — |
| 2025-08-08 | $20.66 | $20.66 | 770,900 | — | — |
| 2025-08-07 | $21.21 | $21.21 | 841,000 | — | — |
| 2025-08-06 | $21.44 | $21.44 | 991,100 | — | — |
| 2025-08-05 | $22.13 | $22.13 | 935,800 | — | — |
| 2025-08-04 | $21.80 | $21.80 | 827,200 | — | — |
| 2025-08-01 | $22.19 | $22.19 | 768,100 | — | — |
| 2025-07-31 | $21.98 | $21.98 | 783,400 | — | — |
| 2025-07-30 | $22.81 | $22.81 | 1,020,100 | — | — |
| 2025-07-29 | $21.95 | $21.95 | 694,100 | — | — |
| 2025-07-28 | $22.01 | $22.01 | 1,169,600 | — | — |
| 2025-07-25 | $23.35 | $23.35 | 970,000 | — | — |
| 2025-07-24 | $23.22 | $23.22 | 849,800 | — | — |
| 2025-07-23 | $23.87 | $23.87 | 1,237,800 | — | — |
| 2025-07-22 | $22.36 | $22.36 | 717,500 | — | — |
| 2025-07-21 | $22.06 | $22.06 | 745,800 | — | — |
| 2025-07-18 | $22.41 | $22.41 | 880,600 | — | — |
| 2025-07-17 | $22.97 | $22.97 | 1,019,800 | — | — |
| 2025-07-16 | $22.98 | $22.98 | 676,400 | — | — |
| 2025-07-15 | $22.85 | $22.85 | 964,100 | — | — |
| 2025-07-14 | $23.36 | $23.36 | 499,800 | — | — |
| 2025-07-11 | $22.91 | $22.91 | 808,300 | — | — |
| 2025-07-10 | $22.68 | $22.68 | 642,100 | — | — |
| 2025-07-09 | $22.46 | $22.46 | 1,124,700 | — | — |
| 2025-07-08 | $21.33 | $21.33 | 701,200 | — | — |
| 2025-07-07 | $20.98 | $20.98 | 781,700 | — | — |
| 2025-07-03 | $22.00 | $22.00 | 978,000 | — | — |
| 2025-07-02 | $22.11 | $22.11 | 1,642,300 | — | — |
| 2025-07-01 | $21.21 | $21.21 | 1,828,900 | — | — |
| 2025-06-30 | $20.35 | $20.35 | 1,468,800 | — | — |
| 2025-06-27 | $20.29 | $20.29 | 2,469,400 | — | — |
| 2025-06-26 | $21.17 | $21.17 | 762,700 | — | — |
| 2025-06-25 | $21.46 | $21.46 | 600,300 | — | — |
| 2025-06-24 | $21.65 | $21.65 | 898,700 | — | — |
| 2025-06-23 | $20.39 | $20.39 | 680,400 | — | — |
| 2025-06-20 | $20.50 | $20.50 | 1,564,800 | — | — |
| 2025-06-18 | $20.82 | $20.82 | 745,700 | — | — |
| 2025-06-17 | $20.06 | $20.06 | 584,700 | — | — |
| 2025-06-16 | $20.34 | $20.34 | 1,503,900 | — | — |
| 2025-06-13 | $21.26 | $21.26 | 2,820,400 | — | — |
| 2025-06-12 | $20.35 | $20.35 | 1,957,400 | — | — |
| 2025-06-11 | $20.42 | $20.42 | 904,300 | — | — |
| 2025-06-10 | $20.92 | $20.92 | 992,500 | — | — |
| 2025-06-09 | $20.71 | $20.71 | 851,200 | — | — |
| 2025-06-06 | $21.35 | $21.35 | 852,600 | — | — |
| 2025-06-05 | $19.53 | $19.53 | 667,700 | — | — |
| 2025-06-04 | $19.67 | $19.67 | 754,000 | — | — |
| 2025-06-03 | $19.87 | $19.87 | 2,485,400 | — | — |
| 2025-06-02 | $19.97 | $19.97 | 706,700 | — | — |
| 2025-05-30 | $19.78 | $19.78 | 923,800 | — | — |
| 2025-05-29 | $19.84 | $19.84 | 2,822,700 | — | — |
| 2025-05-28 | $18.66 | $18.66 | 1,027,800 | — | — |
| 2025-05-27 | $19.78 | $19.78 | 1,674,000 | — | — |
| 2025-05-23 | $20.35 | $20.35 | 477,400 | — | — |
| 2025-05-22 | $20.37 | $20.37 | 538,100 | — | — |
| 2025-05-21 | $19.95 | $19.95 | 1,329,900 | — | — |
| 2025-05-20 | $20.49 | $20.49 | 872,900 | — | — |
| 2025-05-19 | $20.91 | $20.91 | 614,400 | — | — |
| 2025-05-16 | $20.45 | $20.45 | 706,000 | — | — |
| 2025-05-15 | $20.10 | $20.10 | 615,500 | — | — |
| 2025-05-14 | $18.94 | $18.94 | 699,700 | — | — |
| 2025-05-13 | $19.62 | $19.62 | 701,500 | — | — |
| 2025-05-12 | $20.18 | $20.18 | 1,005,400 | — | — |
| 2025-05-09 | $18.33 | $18.33 | 1,001,500 | — | — |
| 2025-05-08 | $19.52 | $19.52 | 642,600 | — | — |
| 2025-05-07 | $18.91 | $18.91 | 707,700 | — | — |
| 2025-05-06 | $18.40 | $18.40 | 895,800 | — | — |
| 2025-05-05 | $20.29 | $20.29 | 770,200 | — | — |
| 2025-05-02 | $20.66 | $20.66 | 598,700 | — | — |
| 2025-05-01 | $20.71 | $20.71 | 621,700 | — | — |
| 2025-04-30 | $20.83 | $20.83 | 684,600 | — | — |
| 2025-04-29 | $20.93 | $20.93 | 709,200 | — | — |
| 2025-04-28 | $21.36 | $21.36 | 999,700 | — | — |
| 2025-04-25 | $19.57 | $19.57 | 377,600 | — | — |
| 2025-04-24 | $19.58 | $19.58 | 452,700 | — | — |
| 2025-04-23 | $19.43 | $19.43 | 584,000 | — | — |
| 2025-04-22 | $19.39 | $19.39 | 579,600 | — | — |
| 2025-04-21 | $18.94 | $18.94 | 609,400 | — | — |
| 2025-04-17 | $18.30 | $18.30 | 457,900 | — | — |
| 2025-04-16 | $17.80 | $17.80 | 1,017,700 | — | — |
| 2025-04-15 | $18.37 | $18.37 | 770,400 | — | — |
| 2025-04-14 | $17.79 | $17.79 | 864,300 | — | — |
| 2025-04-11 | $16.84 | $16.84 | 805,600 | — | — |
| 2025-04-10 | $15.94 | $15.94 | 907,700 | — | — |
| 2025-04-09 | $16.41 | $16.41 | 1,348,200 | — | — |
| 2025-04-08 | $15.13 | $15.13 | 1,271,600 | — | — |
| 2025-04-07 | $15.73 | $15.73 | 1,306,400 | — | — |
| 2025-04-04 | $15.78 | $15.78 | 1,183,600 | — | — |
| 2025-04-03 | $17.15 | $17.15 | 792,000 | — | — |
| 2025-04-02 | $17.38 | $17.38 | 707,300 | — | — |
| 2025-04-01 | $16.85 | $16.85 | 1,106,300 | — | — |
| 2025-03-31 | $18.15 | $18.15 | 1,294,000 | — | — |
| 2025-03-28 | $19.93 | $19.93 | 674,000 | — | — |
| 2025-03-27 | $19.98 | $19.98 | 574,100 | — | — |
| 2025-03-26 | $19.57 | $19.57 | 628,500 | — | — |
| 2025-03-25 | $20.15 | $20.15 | 687,300 | — | — |
| 2025-03-24 | $20.78 | $20.78 | 963,600 | — | — |
| 2025-03-21 | $19.64 | $19.64 | 1,356,100 | — | — |
| 2025-03-20 | $19.88 | $19.88 | 555,200 | — | — |
| 2025-03-19 | $19.95 | $19.95 | 419,800 | — | — |
| 2025-03-18 | $19.89 | $19.89 | 424,200 | — | — |
| 2025-03-17 | $20.35 | $20.35 | 734,300 | — | — |
| 2025-03-14 | $20.42 | $20.42 | 893,700 | — | — |
| 2025-03-13 | $20.14 | $20.14 | 507,400 | — | — |
| 2025-03-12 | $21.17 | $21.17 | 877,200 | — | — |
| 2025-03-11 | $20.50 | $20.50 | 1,481,000 | — | — |
| 2025-03-10 | $19.56 | $19.56 | 743,800 | — | — |
| 2025-03-07 | $20.67 | $20.67 | 588,900 | — | — |
| 2025-03-06 | $21.33 | $21.33 | 757,700 | — | — |
| 2025-03-05 | $21.10 | $21.10 | 841,500 | — | — |
| 2025-03-04 | $20.00 | $20.00 | 737,800 | — | — |
| 2025-03-03 | $19.35 | $19.35 | 836,300 | — | — |
| 2025-02-28 | $20.57 | $20.57 | 1,329,000 | — | — |
| 2025-02-27 | $20.31 | $20.31 | 339,800 | — | — |
| 2025-02-26 | $20.63 | $20.63 | 574,600 | — | — |
| 2025-02-25 | $20.80 | $20.80 | 902,700 | — | — |
| 2025-02-24 | $21.33 | $21.33 | 668,500 | — | — |
| 2025-02-21 | $22.46 | $22.46 | 729,600 | — | — |
| 2025-02-20 | $22.59 | $22.59 | 325,700 | — | — |
| 2025-02-19 | $23.05 | $23.05 | 413,000 | — | — |
| 2025-02-18 | $22.54 | $22.54 | 541,400 | — | — |
| 2025-02-14 | $22.70 | $22.70 | 460,600 | — | — |
| 2025-02-13 | $23.06 | $23.06 | 1,128,200 | — | — |
| 2025-02-12 | $22.26 | $22.26 | 920,500 | — | — |
| 2025-02-11 | $21.91 | $21.91 | 577,100 | — | — |
| 2025-02-10 | $21.53 | $21.53 | 980,100 | — | — |
| 2025-02-07 | $22.47 | $22.47 | 650,200 | — | — |
| 2025-02-06 | $23.29 | $23.29 | 733,500 | — | — |
| 2025-02-05 | $23.99 | $23.99 | 1,147,700 | — | — |
| 2025-02-04 | $23.15 | $23.15 | 817,700 | — | — |
| 2025-02-03 | $23.65 | $23.65 | 1,270,400 | — | — |
| 2025-01-31 | $24.49 | $24.49 | 846,600 | — | — |
| 2025-01-30 | $25.26 | $25.26 | 680,800 | — | — |
| 2025-01-29 | $25.51 | $25.51 | 975,200 | — | — |
| 2025-01-28 | $24.62 | $24.62 | 688,200 | — | — |
| 2025-01-27 | $24.54 | $24.54 | 956,900 | — | — |
| 2025-01-24 | $24.02 | $24.02 | 631,300 | — | — |
| 2025-01-23 | $24.41 | $24.41 | 665,000 | — | — |
| 2025-01-22 | $24.24 | $24.24 | 526,700 | — | — |
| 2025-01-21 | $24.61 | $24.61 | 913,600 | — | — |
| 2025-01-17 | $23.78 | $23.78 | 854,700 | — | — |
| 2025-01-16 | $22.76 | $22.76 | 1,084,700 | — | — |
| 2025-01-15 | $22.62 | $22.62 | 1,296,000 | — | — |
| 2025-01-14 | $22.94 | $22.94 | 1,419,900 | — | — |
| 2025-01-13 | $24.32 | $24.32 | 1,625,000 | — | — |
| 2025-01-10 | $24.35 | $24.35 | 1,225,400 | — | — |
| 2025-01-08 | $26.53 | $26.53 | 1,941,500 | — | — |
| 2025-01-07 | $27.60 | $27.60 | 1,321,600 | — | — |
| 2025-01-06 | $26.58 | $26.58 | 1,467,900 | — | — |
| 2025-01-03 | $26.81 | $26.81 | 1,342,300 | — | — |
| 2025-01-02 | $25.79 | $25.79 | 867,500 | — | — |