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
- 1995-07-18 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 | $25.70 | $70.81 | 706,400 | — | — |
| 2025-12-30 | $25.86 | $71.25 | 606,000 | — | — |
| 2025-12-29 | $26.17 | $72.11 | 199,200 | — | — |
| 2025-12-26 | $26.03 | $71.72 | 258,400 | — | — |
| 2025-12-24 | $26.33 | $72.55 | 335,200 | — | — |
| 2025-12-23 | $27.01 | $74.43 | 676,000 | — | — |
| 2025-12-22 | $26.71 | $73.59 | 508,800 | — | — |
| 2025-12-19 | $26.96 | $74.27 | 557,200 | — | — |
| 2025-12-18 | $26.95 | $74.26 | 343,200 | — | — |
| 2025-12-17 | $27.27 | $75.15 | 360,800 | — | — |
| 2025-12-16 | $27.83 | $76.68 | 445,600 | — | — |
| 2025-12-15 | $27.14 | $74.77 | 422,000 | — | — |
| 2025-12-12 | $26.98 | $74.34 | 182,400 | — | — |
| 2025-12-11 | $27.45 | $75.64 | 149,200 | — | — |
| 2025-12-10 | $27.53 | $75.84 | 202,400 | — | — |
| 2025-12-09 | $27.01 | $74.43 | 186,800 | — | — |
| 2025-12-08 | $27.67 | $76.25 | 202,400 | — | — |
| 2025-12-05 | $27.42 | $75.55 | 165,600 | — | — |
| 2025-12-04 | $26.90 | $74.11 | 114,000 | — | — |
| 2025-12-03 | $26.58 | $73.23 | 192,800 | — | — |
| 2025-12-02 | $25.75 | $70.95 | 156,000 | — | — |
| 2025-12-01 | $25.41 | $70.01 | 222,400 | — | — |
| 2025-11-28 | $25.26 | $69.61 | 296,800 | — | — |
| 2025-11-26 | $25.00 | $68.90 | 220,400 | — | — |
| 2025-11-25 | $25.29 | $69.68 | 387,600 | — | — |
| 2025-11-24 | $25.58 | $70.48 | 482,400 | — | — |
| 2025-11-21 | $26.25 | $72.32 | 150,800 | — | — |
| 2025-11-20 | $25.15 | $69.29 | 168,400 | — | — |
| 2025-11-19 | $25.91 | $71.40 | 100,800 | — | — |
| 2025-11-18 | $25.99 | $71.60 | 121,200 | — | — |
| 2025-11-17 | $25.86 | $71.25 | 240,400 | — | — |
| 2025-11-14 | $27.33 | $75.29 | 202,800 | — | — |
| 2025-11-13 | $27.63 | $76.12 | 210,000 | — | — |
| 2025-11-12 | $27.66 | $76.21 | 160,000 | — | — |
| 2025-11-11 | $26.77 | $73.75 | 170,400 | — | — |
| 2025-11-10 | $26.91 | $74.13 | 146,000 | — | — |
| 2025-11-07 | $27.63 | $76.02 | 109,600 | — | — |
| 2025-11-06 | $27.40 | $75.39 | 112,800 | — | — |
| 2025-11-05 | $28.21 | $77.61 | 128,800 | — | — |
| 2025-11-04 | $28.31 | $77.89 | 181,600 | — | — |
| 2025-11-03 | $29.24 | $80.45 | 225,200 | — | — |
| 2025-10-31 | $27.77 | $76.40 | 332,400 | — | — |
| 2025-10-30 | $30.69 | $84.43 | 277,200 | — | — |
| 2025-10-29 | $33.37 | $91.79 | 184,000 | — | — |
| 2025-10-28 | $33.39 | $91.85 | 138,000 | — | — |
| 2025-10-27 | $32.65 | $89.82 | 72,000 | — | — |
| 2025-10-24 | $32.98 | $90.73 | 74,400 | — | — |
| 2025-10-23 | $32.80 | $90.23 | 94,800 | — | — |
| 2025-10-22 | $32.41 | $89.17 | 91,200 | — | — |
| 2025-10-21 | $32.49 | $89.38 | 86,000 | — | — |
| 2025-10-20 | $32.65 | $89.83 | 100,800 | — | — |
| 2025-10-17 | $31.60 | $86.93 | 252,400 | — | — |
| 2025-10-16 | $33.47 | $92.07 | 190,400 | — | — |
| 2025-10-15 | $35.05 | $96.43 | 239,200 | — | — |
| 2025-10-14 | $33.99 | $93.51 | 164,000 | — | — |
| 2025-10-13 | $33.26 | $91.51 | 136,000 | — | — |
| 2025-10-10 | $32.17 | $88.49 | 196,400 | — | — |
| 2025-10-09 | $32.77 | $90.15 | 192,800 | — | — |
| 2025-10-08 | $34.21 | $94.11 | 132,000 | — | — |
| 2025-10-07 | $34.10 | $93.81 | 157,200 | — | — |
| 2025-10-06 | $35.85 | $98.63 | 203,600 | — | — |
| 2025-10-03 | $35.00 | $96.29 | 199,600 | — | — |
| 2025-10-02 | $34.38 | $94.58 | 199,600 | — | — |
| 2025-10-01 | $34.34 | $94.48 | 242,000 | — | — |
| 2025-09-30 | $33.71 | $92.74 | 484,800 | — | — |
| 2025-09-29 | $34.59 | $95.17 | 196,800 | — | — |
| 2025-09-26 | $33.90 | $93.26 | 194,400 | — | — |
| 2025-09-25 | $33.16 | $91.22 | 158,800 | — | — |
| 2025-09-24 | $34.78 | $95.69 | 286,800 | — | — |
| 2025-09-23 | $35.29 | $97.09 | 304,800 | — | — |
| 2025-09-22 | $34.02 | $93.59 | 165,600 | — | — |
| 2025-09-19 | $33.04 | $90.90 | 177,200 | — | — |
| 2025-09-18 | $33.58 | $92.38 | 139,600 | — | — |
| 2025-09-17 | $32.65 | $89.81 | 130,000 | — | — |
| 2025-09-16 | $33.21 | $91.37 | 103,200 | — | — |
| 2025-09-15 | $33.10 | $91.05 | 143,200 | — | — |
| 2025-09-12 | $32.94 | $90.62 | 149,600 | — | — |
| 2025-09-11 | $32.65 | $89.82 | 137,200 | — | — |
| 2025-09-10 | $31.75 | $87.35 | 131,600 | — | — |
| 2025-09-09 | $31.31 | $86.12 | 152,000 | — | — |
| 2025-09-08 | $31.68 | $87.16 | 136,800 | — | — |
| 2025-09-05 | $32.15 | $88.46 | 173,600 | — | — |
| 2025-09-04 | $32.85 | $90.38 | 206,400 | — | — |
| 2025-09-03 | $31.36 | $86.27 | 101,200 | — | — |
| 2025-09-02 | $31.15 | $85.71 | 143,200 | — | — |
| 2025-08-29 | $30.89 | $84.98 | 106,800 | — | — |
| 2025-08-28 | $31.07 | $85.47 | 149,200 | — | — |
| 2025-08-27 | $31.19 | $85.80 | 94,000 | — | — |
| 2025-08-26 | $30.81 | $84.75 | 126,000 | — | — |
| 2025-08-25 | $30.65 | $84.32 | 114,800 | — | — |
| 2025-08-22 | $30.97 | $85.19 | 153,200 | — | — |
| 2025-08-21 | $29.41 | $80.92 | 308,400 | — | — |
| 2025-08-20 | $29.06 | $79.96 | 266,000 | — | — |
| 2025-08-19 | $29.66 | $81.61 | 222,400 | — | — |
| 2025-08-18 | $29.40 | $80.88 | 150,000 | — | — |
| 2025-08-15 | $29.69 | $81.67 | 308,400 | — | — |
| 2025-08-14 | $30.90 | $85.02 | 215,600 | — | — |
| 2025-08-13 | $32.13 | $88.40 | 321,200 | — | — |
| 2025-08-12 | $31.22 | $85.90 | 608,000 | — | — |
| 2025-08-11 | $29.67 | $81.63 | 319,200 | — | — |
| 2025-08-08 | $28.74 | $78.96 | 145,200 | — | — |
| 2025-08-07 | $28.38 | $77.95 | 150,400 | — | — |
| 2025-08-06 | $27.15 | $74.58 | 98,400 | — | — |
| 2025-08-05 | $26.97 | $74.08 | 174,800 | — | — |
| 2025-08-04 | $26.83 | $73.70 | 350,400 | — | — |
| 2025-08-01 | $27.81 | $76.40 | 666,400 | — | — |
| 2025-07-31 | $29.50 | $81.04 | 728,800 | — | — |
| 2025-07-30 | $25.39 | $69.73 | 190,800 | — | — |
| 2025-07-29 | $25.28 | $69.43 | 176,000 | — | — |
| 2025-07-28 | $25.23 | $69.30 | 115,200 | — | — |
| 2025-07-25 | $24.76 | $68.02 | 182,400 | — | — |
| 2025-07-24 | $24.54 | $67.41 | 108,400 | — | — |
| 2025-07-23 | $25.19 | $69.21 | 129,600 | — | — |
| 2025-07-22 | $24.54 | $67.40 | 162,800 | — | — |
| 2025-07-21 | $24.74 | $67.96 | 162,400 | — | — |
| 2025-07-18 | $25.22 | $69.28 | 219,600 | — | — |
| 2025-07-17 | $25.83 | $70.96 | 168,000 | — | — |
| 2025-07-16 | $26.41 | $72.55 | 199,600 | — | — |
| 2025-07-15 | $26.92 | $73.94 | 376,400 | — | — |
| 2025-07-14 | $27.32 | $75.05 | 420,800 | — | — |
| 2025-07-11 | $27.05 | $74.31 | 405,600 | — | — |
| 2025-07-10 | $28.10 | $77.20 | 393,200 | — | — |
| 2025-07-09 | $29.06 | $79.82 | 156,400 | — | — |
| 2025-07-08 | $28.06 | $77.08 | 232,800 | — | — |
| 2025-07-07 | $27.88 | $76.58 | 278,800 | — | — |
| 2025-07-03 | $28.05 | $77.06 | 124,800 | — | — |
| 2025-07-02 | $27.22 | $74.78 | 634,400 | — | — |
| 2025-07-01 | $26.77 | $73.53 | 941,600 | — | — |
| 2025-06-30 | $26.73 | $73.42 | 632,000 | — | — |
| 2025-06-27 | $25.83 | $70.96 | 502,000 | — | — |
| 2025-06-26 | $25.64 | $70.44 | 530,800 | — | — |
| 2025-06-25 | $25.11 | $68.98 | 411,200 | — | — |
| 2025-06-24 | $25.05 | $68.81 | 367,600 | — | — |
| 2025-06-23 | $25.15 | $69.09 | 305,200 | — | — |
| 2025-06-20 | $24.92 | $68.46 | 490,400 | — | — |
| 2025-06-18 | $26.16 | $71.87 | 378,800 | — | — |
| 2025-06-17 | $26.54 | $72.91 | 446,400 | — | — |
| 2025-06-16 | $26.47 | $72.71 | 244,000 | — | — |
| 2025-06-13 | $26.25 | $72.11 | 334,000 | — | — |
| 2025-06-12 | $26.52 | $72.85 | 258,400 | — | — |
| 2025-06-11 | $26.44 | $72.64 | 343,200 | — | — |
| 2025-06-10 | $26.88 | $73.83 | 476,800 | — | — |
| 2025-06-09 | $26.58 | $73.02 | 371,600 | — | — |
| 2025-06-06 | $26.35 | $72.39 | 582,800 | — | — |
| 2025-06-05 | $25.85 | $71.01 | 261,200 | — | — |
| 2025-06-04 | $25.78 | $70.81 | 226,000 | — | — |
| 2025-06-03 | $26.78 | $73.57 | 458,000 | — | — |
| 2025-06-02 | $26.88 | $73.83 | 396,800 | — | — |
| 2025-05-30 | $27.55 | $75.67 | 1,271,600 | — | — |
| 2025-05-29 | $27.66 | $75.98 | 876,400 | — | — |
| 2025-05-28 | $26.70 | $73.35 | 522,400 | — | — |
| 2025-05-27 | $26.99 | $74.14 | 204,400 | — | — |
| 2025-05-23 | $26.24 | $72.09 | 397,200 | — | — |
| 2025-05-22 | $26.15 | $71.84 | 82,000 | — | — |
| 2025-05-21 | $26.78 | $73.56 | 125,200 | — | — |
| 2025-05-20 | $27.25 | $74.84 | 226,000 | — | — |
| 2025-05-19 | $27.00 | $74.16 | 140,800 | — | — |
| 2025-05-16 | $27.14 | $74.55 | 173,200 | — | — |
| 2025-05-15 | $27.57 | $75.74 | 98,400 | — | — |
| 2025-05-14 | $26.94 | $74.00 | 115,200 | — | — |
| 2025-05-13 | $27.45 | $75.41 | 226,400 | — | — |
| 2025-05-12 | $27.43 | $75.35 | 118,400 | — | — |
| 2025-05-09 | $26.83 | $73.58 | 112,400 | — | — |
| 2025-05-08 | $26.33 | $72.22 | 80,400 | — | — |
| 2025-05-07 | $25.87 | $70.96 | 160,400 | — | — |
| 2025-05-06 | $26.61 | $72.97 | 166,000 | — | — |
| 2025-05-05 | $25.48 | $69.88 | 170,000 | — | — |
| 2025-05-02 | $25.32 | $69.44 | 149,600 | — | — |
| 2025-05-01 | $25.15 | $68.99 | 276,000 | — | — |
| 2025-04-30 | $26.35 | $72.27 | 140,800 | — | — |
| 2025-04-29 | $26.85 | $73.64 | 180,400 | — | — |
| 2025-04-28 | $26.82 | $73.56 | 181,200 | — | — |
| 2025-04-25 | $27.29 | $74.84 | 140,000 | — | — |
| 2025-04-24 | $26.90 | $73.77 | 101,600 | — | — |
| 2025-04-23 | $26.17 | $71.79 | 129,600 | — | — |
| 2025-04-22 | $26.60 | $72.95 | 119,600 | — | — |
| 2025-04-21 | $26.38 | $72.35 | 90,400 | — | — |
| 2025-04-17 | $26.62 | $73.00 | 166,800 | — | — |
| 2025-04-16 | $26.49 | $72.65 | 87,600 | — | — |
| 2025-04-15 | $26.76 | $73.40 | 82,400 | — | — |
| 2025-04-14 | $26.48 | $72.61 | 82,000 | — | — |
| 2025-04-11 | $26.31 | $72.17 | 53,600 | — | — |
| 2025-04-10 | $26.02 | $71.36 | 108,800 | — | — |
| 2025-04-09 | $26.76 | $73.39 | 163,600 | — | — |
| 2025-04-08 | $24.16 | $66.26 | 162,800 | — | — |
| 2025-04-07 | $24.47 | $67.11 | 137,600 | — | — |
| 2025-04-04 | $24.82 | $68.07 | 158,000 | — | — |
| 2025-04-03 | $25.70 | $70.47 | 125,600 | — | — |
| 2025-04-02 | $27.99 | $76.78 | 85,200 | — | — |
| 2025-04-01 | $27.65 | $75.82 | 70,000 | — | — |
| 2025-03-31 | $27.69 | $75.95 | 156,400 | — | — |
| 2025-03-28 | $27.25 | $74.75 | 76,000 | — | — |
| 2025-03-27 | $27.50 | $75.43 | 97,600 | — | — |
| 2025-03-26 | $28.32 | $77.67 | 63,600 | — | — |
| 2025-03-25 | $28.73 | $78.81 | 89,600 | — | — |
| 2025-03-24 | $29.05 | $79.68 | 126,000 | — | — |
| 2025-03-21 | $29.34 | $80.49 | 228,000 | — | — |
| 2025-03-20 | $28.95 | $79.40 | 134,800 | — | — |
| 2025-03-19 | $29.52 | $80.96 | 101,200 | — | — |
| 2025-03-18 | $28.35 | $77.75 | 91,200 | — | — |
| 2025-03-17 | $27.95 | $76.65 | 111,200 | — | — |
| 2025-03-14 | $27.92 | $76.45 | 135,200 | — | — |
| 2025-03-13 | $27.80 | $76.14 | 162,000 | — | — |
| 2025-03-12 | $29.66 | $81.23 | 109,200 | — | — |
| 2025-03-11 | $30.25 | $82.84 | 187,600 | — | — |
| 2025-03-10 | $30.89 | $84.59 | 438,000 | — | — |
| 2025-03-07 | $32.97 | $90.28 | 215,200 | — | — |
| 2025-03-06 | $33.50 | $91.74 | 555,600 | — | — |
| 2025-03-05 | $29.70 | $81.34 | 271,200 | — | — |
| 2025-03-04 | $29.44 | $80.62 | 143,600 | — | — |
| 2025-03-03 | $29.32 | $80.28 | 160,000 | — | — |
| 2025-02-28 | $30.65 | $83.93 | 122,400 | — | — |
| 2025-02-27 | $30.45 | $83.38 | 114,400 | — | — |
| 2025-02-26 | $31.00 | $84.90 | 111,200 | — | — |
| 2025-02-25 | $30.15 | $82.56 | 91,600 | — | — |
| 2025-02-24 | $29.96 | $82.05 | 165,200 | — | — |
| 2025-02-21 | $31.10 | $85.18 | 124,000 | — | — |
| 2025-02-20 | $31.58 | $86.50 | 100,800 | — | — |
| 2025-02-19 | $30.96 | $84.79 | 86,400 | — | — |
| 2025-02-18 | $31.64 | $86.65 | 106,800 | — | — |
| 2025-02-14 | $32.35 | $88.58 | 112,000 | — | — |
| 2025-02-13 | $32.23 | $88.27 | 86,000 | — | — |
| 2025-02-12 | $31.55 | $86.41 | 60,800 | — | — |
| 2025-02-11 | $31.86 | $87.24 | 72,800 | — | — |
| 2025-02-10 | $31.53 | $86.35 | 72,400 | — | — |
| 2025-02-07 | $31.56 | $86.42 | 77,600 | — | — |
| 2025-02-06 | $31.94 | $87.46 | 62,400 | — | — |
| 2025-02-05 | $31.68 | $86.75 | 65,600 | — | — |
| 2025-02-04 | $31.42 | $86.04 | 48,800 | — | — |
| 2025-02-03 | $31.20 | $85.45 | 152,800 | — | — |
| 2025-01-31 | $31.68 | $86.76 | 88,800 | — | — |
| 2025-01-30 | $32.37 | $88.64 | 69,600 | — | — |
| 2025-01-29 | $32.81 | $89.84 | 57,200 | — | — |
| 2025-01-28 | $32.74 | $89.65 | 104,400 | — | — |
| 2025-01-27 | $31.69 | $86.78 | 141,600 | — | — |
| 2025-01-24 | $33.17 | $90.84 | 85,200 | — | — |
| 2025-01-23 | $33.57 | $91.94 | 69,600 | — | — |
| 2025-01-22 | $33.81 | $92.59 | 96,000 | — | — |
| 2025-01-21 | $34.15 | $93.51 | 140,800 | — | — |
| 2025-01-17 | $32.54 | $89.12 | 87,200 | — | — |
| 2025-01-16 | $31.74 | $86.92 | 72,400 | — | — |
| 2025-01-15 | $32.42 | $88.80 | 95,200 | — | — |
| 2025-01-14 | $31.66 | $86.71 | 218,400 | — | — |
| 2025-01-13 | $31.00 | $84.91 | 99,600 | — | — |
| 2025-01-10 | $31.06 | $85.07 | 114,800 | — | — |
| 2025-01-08 | $31.08 | $85.11 | 62,000 | — | — |
| 2025-01-07 | $31.15 | $85.30 | 126,800 | — | — |
| 2025-01-06 | $31.69 | $86.78 | 123,200 | — | — |
| 2025-01-03 | $31.87 | $87.28 | 155,200 | — | — |
| 2025-01-02 | $31.23 | $85.53 | 113,600 | — | — |