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
- 1986-08-06 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 | $29.15 | $29.15 | 103,900 | — | — |
| 2025-12-30 | $29.42 | $29.42 | 69,600 | — | — |
| 2025-12-29 | $29.94 | $29.94 | 75,200 | — | — |
| 2025-12-26 | $30.17 | $30.17 | 78,100 | — | — |
| 2025-12-24 | $29.43 | $29.43 | 50,900 | — | — |
| 2025-12-23 | $29.63 | $29.63 | 121,000 | — | — |
| 2025-12-22 | $29.00 | $29.00 | 107,400 | — | — |
| 2025-12-19 | $28.58 | $28.58 | 216,500 | — | — |
| 2025-12-18 | $28.95 | $28.95 | 88,000 | — | — |
| 2025-12-17 | $28.60 | $28.60 | 97,600 | — | — |
| 2025-12-16 | $30.01 | $30.01 | 155,900 | — | — |
| 2025-12-15 | $29.14 | $29.14 | 103,200 | — | — |
| 2025-12-12 | $29.64 | $29.64 | 107,700 | — | — |
| 2025-12-11 | $30.65 | $30.65 | 91,000 | — | — |
| 2025-12-10 | $30.66 | $30.66 | 145,800 | — | — |
| 2025-12-09 | $30.03 | $30.03 | 105,100 | — | — |
| 2025-12-08 | $29.49 | $29.49 | 77,100 | — | — |
| 2025-12-05 | $28.74 | $28.74 | 94,600 | — | — |
| 2025-12-04 | $28.87 | $28.87 | 88,700 | — | — |
| 2025-12-03 | $28.29 | $28.29 | 126,100 | — | — |
| 2025-12-02 | $28.36 | $28.36 | 98,600 | — | — |
| 2025-12-01 | $28.53 | $28.53 | 132,400 | — | — |
| 2025-11-28 | $29.36 | $29.36 | 117,000 | — | — |
| 2025-11-26 | $28.47 | $28.47 | 260,400 | — | — |
| 2025-11-25 | $28.03 | $28.03 | 424,500 | — | — |
| 2025-11-24 | $29.38 | $29.38 | 133,700 | — | — |
| 2025-11-21 | $29.26 | $29.26 | 98,900 | — | — |
| 2025-11-20 | $28.22 | $28.22 | 131,000 | — | — |
| 2025-11-19 | $29.95 | $29.95 | 89,300 | — | — |
| 2025-11-18 | $29.67 | $29.67 | 101,900 | — | — |
| 2025-11-17 | $30.08 | $30.08 | 109,000 | — | — |
| 2025-11-14 | $30.72 | $30.72 | 68,500 | — | — |
| 2025-11-13 | $31.16 | $31.16 | 113,700 | — | — |
| 2025-11-12 | $33.63 | $33.63 | 93,400 | — | — |
| 2025-11-11 | $32.23 | $32.23 | 75,400 | — | — |
| 2025-11-10 | $32.91 | $32.91 | 81,600 | — | — |
| 2025-11-07 | $31.85 | $31.85 | 111,100 | — | — |
| 2025-11-06 | $32.75 | $32.75 | 80,000 | — | — |
| 2025-11-05 | $33.16 | $33.16 | 136,200 | — | — |
| 2025-11-04 | $33.67 | $33.67 | 60,800 | — | — |
| 2025-11-03 | $34.76 | $34.76 | 72,400 | — | — |
| 2025-10-31 | $35.30 | $35.30 | 115,500 | — | — |
| 2025-10-30 | $36.39 | $36.39 | 67,300 | — | — |
| 2025-10-29 | $36.11 | $36.11 | 59,900 | — | — |
| 2025-10-28 | $36.45 | $36.45 | 66,100 | — | — |
| 2025-10-27 | $36.33 | $36.33 | 61,200 | — | — |
| 2025-10-24 | $36.22 | $36.22 | 39,300 | — | — |
| 2025-10-23 | $35.91 | $35.91 | 53,400 | — | — |
| 2025-10-22 | $34.86 | $34.86 | 60,800 | — | — |
| 2025-10-21 | $35.20 | $35.20 | 96,300 | — | — |
| 2025-10-20 | $35.14 | $35.14 | 45,800 | — | — |
| 2025-10-17 | $34.56 | $34.56 | 87,100 | — | — |
| 2025-10-16 | $35.49 | $35.49 | 128,900 | — | — |
| 2025-10-15 | $37.50 | $37.50 | 100,900 | — | — |
| 2025-10-14 | $36.09 | $36.09 | 89,200 | — | — |
| 2025-10-13 | $35.52 | $35.52 | 99,400 | — | — |
| 2025-10-10 | $34.84 | $34.84 | 119,100 | — | — |
| 2025-10-09 | $36.79 | $36.79 | 91,800 | — | — |
| 2025-10-08 | $35.92 | $35.92 | 59,400 | — | — |
| 2025-10-07 | $35.34 | $35.34 | 101,700 | — | — |
| 2025-10-06 | $36.01 | $36.01 | 88,000 | — | — |
| 2025-10-03 | $35.81 | $35.81 | 79,100 | — | — |
| 2025-10-02 | $35.32 | $35.32 | 90,400 | — | — |
| 2025-10-01 | $35.15 | $35.15 | 107,500 | — | — |
| 2025-09-30 | $34.38 | $34.38 | 102,500 | — | — |
| 2025-09-29 | $33.73 | $33.73 | 63,700 | — | — |
| 2025-09-26 | $33.72 | $33.72 | 90,800 | — | — |
| 2025-09-25 | $33.73 | $33.73 | 83,500 | — | — |
| 2025-09-24 | $33.98 | $33.98 | 95,400 | — | — |
| 2025-09-23 | $34.42 | $34.42 | 91,500 | — | — |
| 2025-09-22 | $34.06 | $34.06 | 140,700 | — | — |
| 2025-09-19 | $33.97 | $33.97 | 194,300 | — | — |
| 2025-09-18 | $34.37 | $34.37 | 75,400 | — | — |
| 2025-09-17 | $33.67 | $33.67 | 121,600 | — | — |
| 2025-09-16 | $33.63 | $33.63 | 108,300 | — | — |
| 2025-09-15 | $33.05 | $33.05 | 190,300 | — | — |
| 2025-09-12 | $32.80 | $32.80 | 106,100 | — | — |
| 2025-09-11 | $34.01 | $34.01 | 170,700 | — | — |
| 2025-09-10 | $33.04 | $33.04 | 94,900 | — | — |
| 2025-09-09 | $33.25 | $33.25 | 77,200 | — | — |
| 2025-09-08 | $33.64 | $33.64 | 132,200 | — | — |
| 2025-09-05 | $32.93 | $32.93 | 120,200 | — | — |
| 2025-09-04 | $33.05 | $33.05 | 167,900 | — | — |
| 2025-09-03 | $31.66 | $31.66 | 125,900 | — | — |
| 2025-09-02 | $32.14 | $32.14 | 131,600 | — | — |
| 2025-08-29 | $32.62 | $32.62 | 551,100 | — | — |
| 2025-08-28 | $33.10 | $33.10 | 81,500 | — | — |
| 2025-08-27 | $32.73 | $32.73 | 75,600 | — | — |
| 2025-08-26 | $32.94 | $32.94 | 112,500 | — | — |
| 2025-08-25 | $32.44 | $32.44 | 92,200 | — | — |
| 2025-08-22 | $32.91 | $32.91 | 199,500 | — | — |
| 2025-08-21 | $31.24 | $31.24 | 141,200 | — | — |
| 2025-08-20 | $31.13 | $31.13 | 116,800 | — | — |
| 2025-08-19 | $31.95 | $31.95 | 216,300 | — | — |
| 2025-08-18 | $31.73 | $31.73 | 109,700 | — | — |
| 2025-08-15 | $31.38 | $31.38 | 187,400 | — | — |
| 2025-08-14 | $31.50 | $31.50 | 183,500 | — | — |
| 2025-08-13 | $33.83 | $33.83 | 200,000 | — | — |
| 2025-08-12 | $34.27 | $34.27 | 236,100 | — | — |
| 2025-08-11 | $32.70 | $32.70 | 358,400 | — | — |
| 2025-08-08 | $32.79 | $32.79 | 429,300 | — | — |
| 2025-08-07 | $33.26 | $33.26 | 885,700 | — | — |
| 2025-08-06 | $44.14 | $44.14 | 194,300 | — | — |
| 2025-08-05 | $43.94 | $43.94 | 166,800 | — | — |
| 2025-08-04 | $43.89 | $43.89 | 166,200 | — | — |
| 2025-08-01 | $40.81 | $40.81 | 288,300 | — | — |
| 2025-07-31 | $43.81 | $43.81 | 159,000 | — | — |
| 2025-07-30 | $43.72 | $43.72 | 124,900 | — | — |
| 2025-07-29 | $43.86 | $43.86 | 124,600 | — | — |
| 2025-07-28 | $45.20 | $45.20 | 99,200 | — | — |
| 2025-07-25 | $44.31 | $44.31 | 130,500 | — | — |
| 2025-07-24 | $44.00 | $44.00 | 210,900 | — | — |
| 2025-07-23 | $45.34 | $45.34 | 240,200 | — | — |
| 2025-07-22 | $43.30 | $43.30 | 184,100 | — | — |
| 2025-07-21 | $43.00 | $43.00 | 80,900 | — | — |
| 2025-07-18 | $43.04 | $43.04 | 102,700 | — | — |
| 2025-07-17 | $43.18 | $43.18 | 88,000 | — | — |
| 2025-07-16 | $42.87 | $42.87 | 121,700 | — | — |
| 2025-07-15 | $41.34 | $41.34 | 65,400 | — | — |
| 2025-07-14 | $41.56 | $41.56 | 242,100 | — | — |
| 2025-07-11 | $41.44 | $41.44 | 99,000 | — | — |
| 2025-07-10 | $42.53 | $42.53 | 87,300 | — | — |
| 2025-07-09 | $43.15 | $43.15 | 71,100 | — | — |
| 2025-07-08 | $43.38 | $43.38 | 74,900 | — | — |
| 2025-07-07 | $43.94 | $43.94 | 115,500 | — | — |
| 2025-07-03 | $44.43 | $44.43 | 48,400 | — | — |
| 2025-07-02 | $43.82 | $43.82 | 96,300 | — | — |
| 2025-07-01 | $43.04 | $43.04 | 123,000 | — | — |
| 2025-06-30 | $43.41 | $43.41 | 140,500 | — | — |
| 2025-06-27 | $42.49 | $42.49 | 246,400 | — | — |
| 2025-06-26 | $41.89 | $41.89 | 71,700 | — | — |
| 2025-06-25 | $41.19 | $41.19 | 72,800 | — | — |
| 2025-06-24 | $41.67 | $41.67 | 107,100 | — | — |
| 2025-06-23 | $41.68 | $41.68 | 122,400 | — | — |
| 2025-06-20 | $40.01 | $40.01 | 143,500 | — | — |
| 2025-06-18 | $39.75 | $39.75 | 91,300 | — | — |
| 2025-06-17 | $38.37 | $38.37 | 109,400 | — | — |
| 2025-06-16 | $38.12 | $38.12 | 69,600 | — | — |
| 2025-06-13 | $38.01 | $38.01 | 96,000 | — | — |
| 2025-06-12 | $39.34 | $39.34 | 69,900 | — | — |
| 2025-06-11 | $39.53 | $39.53 | 76,700 | — | — |
| 2025-06-10 | $39.39 | $39.39 | 86,900 | — | — |
| 2025-06-09 | $39.10 | $39.10 | 102,300 | — | — |
| 2025-06-06 | $39.03 | $39.03 | 87,200 | — | — |
| 2025-06-05 | $38.83 | $38.83 | 199,700 | — | — |
| 2025-06-04 | $39.33 | $39.33 | 144,100 | — | — |
| 2025-06-03 | $38.40 | $38.40 | 122,100 | — | — |
| 2025-06-02 | $37.91 | $37.91 | 155,800 | — | — |
| 2025-05-30 | $37.11 | $37.11 | 373,400 | — | — |
| 2025-05-29 | $37.69 | $37.69 | 121,100 | — | — |
| 2025-05-28 | $37.72 | $37.72 | 107,300 | — | — |
| 2025-05-27 | $38.50 | $38.50 | 108,100 | — | — |
| 2025-05-23 | $38.30 | $38.30 | 135,500 | — | — |
| 2025-05-22 | $38.89 | $38.89 | 160,800 | — | — |
| 2025-05-21 | $37.81 | $37.81 | 143,500 | — | — |
| 2025-05-20 | $38.78 | $38.78 | 103,000 | — | — |
| 2025-05-19 | $39.03 | $39.03 | 171,700 | — | — |
| 2025-05-16 | $38.85 | $38.85 | 245,600 | — | — |
| 2025-05-15 | $38.97 | $38.97 | 436,700 | — | — |
| 2025-05-14 | $37.47 | $37.47 | 323,400 | — | — |
| 2025-05-13 | $37.73 | $37.73 | 232,800 | — | — |
| 2025-05-12 | $36.36 | $36.36 | 233,300 | — | — |
| 2025-05-09 | $34.31 | $34.31 | 315,300 | — | — |
| 2025-05-08 | $31.82 | $31.82 | 171,400 | — | — |
| 2025-05-07 | $31.18 | $31.18 | 82,400 | — | — |
| 2025-05-06 | $30.93 | $30.93 | 69,100 | — | — |
| 2025-05-05 | $30.84 | $30.84 | 81,600 | — | — |
| 2025-05-02 | $31.12 | $31.12 | 86,900 | — | — |
| 2025-05-01 | $29.78 | $29.78 | 107,800 | — | — |
| 2025-04-30 | $28.67 | $28.67 | 80,000 | — | — |
| 2025-04-29 | $29.25 | $29.25 | 66,300 | — | — |
| 2025-04-28 | $29.23 | $29.23 | 79,600 | — | — |
| 2025-04-25 | $29.14 | $29.14 | 68,300 | — | — |
| 2025-04-24 | $28.54 | $28.54 | 67,400 | — | — |
| 2025-04-23 | $28.08 | $28.08 | 85,500 | — | — |
| 2025-04-22 | $27.24 | $27.24 | 87,700 | — | — |
| 2025-04-21 | $25.97 | $25.97 | 95,900 | — | — |
| 2025-04-17 | $26.51 | $26.51 | 81,900 | — | — |
| 2025-04-16 | $26.49 | $26.49 | 68,800 | — | — |
| 2025-04-15 | $26.81 | $26.81 | 80,900 | — | — |
| 2025-04-14 | $26.51 | $26.51 | 136,500 | — | — |
| 2025-04-11 | $26.51 | $26.51 | 71,400 | — | — |
| 2025-04-10 | $26.22 | $26.22 | 141,400 | — | — |
| 2025-04-09 | $27.10 | $27.10 | 189,000 | — | — |
| 2025-04-08 | $25.24 | $25.24 | 133,900 | — | — |
| 2025-04-07 | $25.64 | $25.64 | 159,500 | — | — |
| 2025-04-04 | $25.41 | $25.41 | 202,500 | — | — |
| 2025-04-03 | $27.05 | $27.05 | 119,600 | — | — |
| 2025-04-02 | $29.56 | $29.56 | 97,100 | — | — |
| 2025-04-01 | $29.25 | $29.25 | 96,500 | — | — |
| 2025-03-31 | $29.72 | $29.72 | 105,300 | — | — |
| 2025-03-28 | $29.93 | $29.93 | 60,500 | — | — |
| 2025-03-27 | $30.53 | $30.53 | 56,900 | — | — |
| 2025-03-26 | $31.27 | $31.27 | 69,000 | — | — |
| 2025-03-25 | $32.00 | $32.00 | 53,100 | — | — |
| 2025-03-24 | $31.87 | $31.87 | 114,700 | — | — |
| 2025-03-21 | $31.27 | $31.27 | 116,200 | — | — |
| 2025-03-20 | $31.55 | $31.55 | 92,500 | — | — |
| 2025-03-19 | $30.92 | $30.92 | 76,900 | — | — |
| 2025-03-18 | $30.56 | $30.56 | 125,600 | — | — |
| 2025-03-17 | $30.11 | $30.11 | 99,600 | — | — |
| 2025-03-14 | $29.46 | $29.46 | 94,400 | — | — |
| 2025-03-13 | $28.48 | $28.48 | 127,100 | — | — |
| 2025-03-12 | $28.32 | $28.32 | 110,000 | — | — |
| 2025-03-11 | $28.07 | $28.07 | 141,300 | — | — |
| 2025-03-10 | $27.28 | $27.28 | 166,900 | — | — |
| 2025-03-07 | $28.66 | $28.66 | 213,500 | — | — |
| 2025-03-06 | $29.77 | $29.77 | 107,000 | — | — |
| 2025-03-05 | $31.50 | $31.50 | 306,400 | — | — |
| 2025-03-04 | $31.20 | $31.20 | 176,600 | — | — |
| 2025-03-03 | $31.53 | $31.53 | 204,300 | — | — |
| 2025-02-28 | $32.41 | $32.41 | 95,300 | — | — |
| 2025-02-27 | $32.48 | $32.48 | 100,600 | — | — |
| 2025-02-26 | $32.66 | $32.66 | 77,800 | — | — |
| 2025-02-25 | $31.72 | $31.72 | 91,800 | — | — |
| 2025-02-24 | $31.71 | $31.71 | 94,500 | — | — |
| 2025-02-21 | $31.84 | $31.84 | 95,700 | — | — |
| 2025-02-20 | $32.62 | $32.62 | 80,700 | — | — |
| 2025-02-19 | $32.88 | $32.88 | 157,700 | — | — |
| 2025-02-18 | $33.30 | $33.30 | 70,600 | — | — |
| 2025-02-14 | $32.59 | $32.59 | 98,500 | — | — |
| 2025-02-13 | $32.98 | $32.98 | 127,500 | — | — |
| 2025-02-12 | $32.98 | $32.98 | 174,400 | — | — |
| 2025-02-11 | $34.13 | $34.13 | 157,400 | — | — |
| 2025-02-10 | $34.52 | $34.52 | 183,000 | — | — |
| 2025-02-07 | $34.75 | $34.75 | 325,300 | — | — |
| 2025-02-06 | $36.94 | $36.94 | 164,000 | — | — |
| 2025-02-05 | $37.07 | $37.07 | 109,500 | — | — |
| 2025-02-04 | $35.60 | $35.60 | 103,700 | — | — |
| 2025-02-03 | $34.81 | $34.81 | 109,600 | — | — |
| 2025-01-31 | $36.49 | $36.49 | 240,600 | — | — |
| 2025-01-30 | $34.74 | $34.74 | 421,600 | — | — |
| 2025-01-29 | $37.80 | $37.80 | 79,500 | — | — |
| 2025-01-28 | $37.58 | $37.58 | 90,700 | — | — |
| 2025-01-27 | $37.78 | $37.78 | 143,400 | — | — |
| 2025-01-24 | $40.49 | $40.49 | 90,600 | — | — |
| 2025-01-23 | $41.12 | $41.12 | 120,700 | — | — |
| 2025-01-22 | $39.92 | $39.92 | 144,000 | — | — |
| 2025-01-21 | $39.38 | $39.38 | 104,700 | — | — |
| 2025-01-17 | $38.37 | $38.37 | 68,600 | — | — |
| 2025-01-16 | $37.86 | $37.86 | 103,800 | — | — |
| 2025-01-15 | $37.83 | $37.83 | 149,300 | — | — |
| 2025-01-14 | $36.12 | $36.12 | 126,700 | — | — |
| 2025-01-13 | $34.45 | $34.45 | 88,600 | — | — |
| 2025-01-10 | $34.49 | $34.49 | 83,700 | — | — |
| 2025-01-08 | $34.67 | $34.67 | 71,600 | — | — |
| 2025-01-07 | $34.31 | $34.31 | 92,000 | — | — |
| 2025-01-06 | $34.98 | $34.98 | 117,700 | — | — |
| 2025-01-03 | $33.22 | $33.22 | 80,200 | — | — |
| 2025-01-02 | $32.01 | $32.01 | 81,300 | — | — |