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
- 1994-04-04 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 | $26.22 | $57.55 | 261,900 | — | — |
| 2025-12-30 | $26.40 | $57.95 | 269,700 | — | — |
| 2025-12-29 | $26.69 | $58.58 | 194,400 | — | — |
| 2025-12-26 | $26.85 | $58.93 | 165,900 | — | — |
| 2025-12-24 | $26.92 | $59.09 | 105,500 | — | — |
| 2025-12-23 | $26.88 | $59.00 | 302,100 | — | — |
| 2025-12-22 | $27.38 | $60.10 | 275,100 | — | — |
| 2025-12-19 | $27.58 | $60.54 | 466,400 | — | — |
| 2025-12-18 | $28.18 | $61.85 | 281,700 | — | — |
| 2025-12-17 | $27.80 | $61.02 | 222,500 | — | — |
| 2025-12-16 | $27.71 | $60.82 | 294,700 | — | — |
| 2025-12-15 | $27.45 | $60.25 | 494,400 | — | — |
| 2025-12-12 | $27.65 | $60.69 | 352,400 | — | — |
| 2025-12-11 | $27.40 | $60.14 | 428,800 | — | — |
| 2025-12-10 | $27.32 | $59.97 | 537,600 | — | — |
| 2025-12-09 | $26.68 | $58.56 | 292,000 | — | — |
| 2025-12-08 | $26.45 | $58.06 | 237,400 | — | — |
| 2025-12-05 | $26.18 | $57.46 | 191,800 | — | — |
| 2025-12-04 | $26.44 | $58.04 | 256,600 | — | — |
| 2025-12-03 | $26.30 | $57.73 | 300,900 | — | — |
| 2025-12-02 | $25.57 | $56.13 | 266,600 | — | — |
| 2025-12-01 | $25.85 | $56.74 | 304,700 | — | — |
| 2025-11-28 | $25.27 | $55.47 | 187,300 | — | — |
| 2025-11-26 | $25.49 | $55.95 | 284,900 | — | — |
| 2025-11-25 | $25.47 | $55.91 | 306,700 | — | — |
| 2025-11-24 | $24.47 | $53.71 | 208,000 | — | — |
| 2025-11-21 | $24.41 | $53.58 | 352,400 | — | — |
| 2025-11-20 | $23.36 | $51.27 | 195,200 | — | — |
| 2025-11-19 | $23.46 | $51.49 | 309,400 | — | — |
| 2025-11-18 | $23.44 | $51.45 | 299,200 | — | — |
| 2025-11-17 | $23.36 | $51.27 | 313,800 | — | — |
| 2025-11-14 | $24.13 | $52.96 | 213,700 | — | — |
| 2025-11-13 | $24.26 | $52.85 | 281,300 | — | — |
| 2025-11-12 | $24.37 | $53.09 | 193,300 | — | — |
| 2025-11-11 | $24.61 | $53.62 | 210,600 | — | — |
| 2025-11-10 | $24.68 | $53.77 | 187,400 | — | — |
| 2025-11-07 | $24.34 | $53.03 | 282,000 | — | — |
| 2025-11-06 | $24.55 | $53.49 | 184,100 | — | — |
| 2025-11-05 | $24.72 | $53.86 | 259,900 | — | — |
| 2025-11-04 | $24.10 | $52.51 | 328,700 | — | — |
| 2025-11-03 | $24.21 | $52.75 | 376,800 | — | — |
| 2025-10-31 | $24.06 | $52.42 | 274,000 | — | — |
| 2025-10-30 | $23.91 | $52.09 | 407,600 | — | — |
| 2025-10-29 | $23.87 | $52.01 | 267,300 | — | — |
| 2025-10-28 | $24.23 | $52.79 | 224,100 | — | — |
| 2025-10-27 | $24.31 | $52.96 | 236,600 | — | — |
| 2025-10-24 | $24.62 | $53.64 | 112,700 | — | — |
| 2025-10-23 | $24.08 | $52.46 | 148,300 | — | — |
| 2025-10-22 | $24.28 | $52.90 | 161,700 | — | — |
| 2025-10-21 | $24.48 | $53.33 | 216,400 | — | — |
| 2025-10-20 | $24.26 | $52.85 | 332,200 | — | — |
| 2025-10-17 | $23.46 | $51.11 | 289,300 | — | — |
| 2025-10-16 | $23.29 | $50.74 | 411,900 | — | — |
| 2025-10-15 | $25.26 | $55.03 | 202,200 | — | — |
| 2025-10-14 | $25.69 | $55.97 | 248,000 | — | — |
| 2025-10-13 | $24.66 | $53.73 | 156,300 | — | — |
| 2025-10-10 | $24.40 | $53.16 | 256,000 | — | — |
| 2025-10-09 | $25.19 | $54.88 | 171,700 | — | — |
| 2025-10-08 | $25.38 | $55.30 | 183,700 | — | — |
| 2025-10-07 | $25.52 | $55.60 | 335,700 | — | — |
| 2025-10-06 | $26.28 | $57.26 | 358,500 | — | — |
| 2025-10-03 | $25.45 | $55.45 | 256,800 | — | — |
| 2025-10-02 | $24.61 | $53.62 | 198,100 | — | — |
| 2025-10-01 | $24.53 | $53.44 | 332,200 | — | — |
| 2025-09-30 | $24.81 | $54.05 | 463,500 | — | — |
| 2025-09-29 | $25.08 | $54.64 | 345,300 | — | — |
| 2025-09-26 | $25.26 | $55.03 | 252,500 | — | — |
| 2025-09-25 | $25.14 | $54.77 | 225,800 | — | — |
| 2025-09-24 | $25.16 | $54.82 | 203,000 | — | — |
| 2025-09-23 | $25.07 | $54.62 | 267,700 | — | — |
| 2025-09-22 | $25.57 | $55.71 | 346,400 | — | — |
| 2025-09-19 | $25.80 | $56.21 | 955,900 | — | — |
| 2025-09-18 | $26.24 | $57.17 | 336,700 | — | — |
| 2025-09-17 | $25.09 | $54.66 | 391,500 | — | — |
| 2025-09-16 | $25.09 | $54.66 | 367,700 | — | — |
| 2025-09-15 | $25.06 | $54.60 | 368,000 | — | — |
| 2025-09-12 | $25.10 | $54.68 | 195,100 | — | — |
| 2025-09-11 | $25.21 | $54.92 | 231,800 | — | — |
| 2025-09-10 | $24.90 | $54.25 | 219,500 | — | — |
| 2025-09-09 | $25.20 | $54.90 | 327,500 | — | — |
| 2025-09-08 | $25.70 | $55.99 | 278,000 | — | — |
| 2025-09-05 | $25.58 | $55.73 | 325,800 | — | — |
| 2025-09-04 | $25.58 | $55.73 | 164,200 | — | — |
| 2025-09-03 | $25.13 | $54.75 | 251,600 | — | — |
| 2025-09-02 | $25.40 | $55.34 | 263,900 | — | — |
| 2025-08-29 | $25.60 | $55.77 | 229,200 | — | — |
| 2025-08-28 | $25.54 | $55.64 | 228,800 | — | — |
| 2025-08-27 | $25.72 | $56.04 | 215,800 | — | — |
| 2025-08-26 | $25.43 | $55.40 | 242,300 | — | — |
| 2025-08-25 | $25.03 | $54.53 | 369,400 | — | — |
| 2025-08-22 | $25.48 | $55.51 | 682,000 | — | — |
| 2025-08-21 | $24.11 | $52.53 | 180,000 | — | — |
| 2025-08-20 | $24.33 | $53.01 | 184,700 | — | — |
| 2025-08-19 | $24.14 | $52.59 | 210,300 | — | — |
| 2025-08-18 | $24.08 | $52.46 | 190,800 | — | — |
| 2025-08-15 | $23.83 | $51.92 | 247,300 | — | — |
| 2025-08-14 | $24.38 | $52.72 | 230,400 | — | — |
| 2025-08-13 | $24.57 | $53.14 | 297,700 | — | — |
| 2025-08-12 | $24.03 | $51.97 | 338,800 | — | — |
| 2025-08-11 | $22.91 | $49.55 | 174,800 | — | — |
| 2025-08-08 | $22.83 | $49.37 | 203,800 | — | — |
| 2025-08-07 | $22.69 | $49.07 | 192,000 | — | — |
| 2025-08-06 | $22.87 | $49.46 | 168,700 | — | — |
| 2025-08-05 | $22.80 | $49.31 | 450,400 | — | — |
| 2025-08-04 | $22.68 | $49.05 | 268,800 | — | — |
| 2025-08-01 | $22.24 | $48.10 | 493,000 | — | — |
| 2025-07-31 | $23.03 | $49.80 | 620,300 | — | — |
| 2025-07-30 | $23.29 | $50.37 | 480,900 | — | — |
| 2025-07-29 | $23.48 | $50.78 | 778,800 | — | — |
| 2025-07-28 | $24.52 | $53.03 | 377,100 | — | — |
| 2025-07-25 | $24.25 | $52.44 | 428,500 | — | — |
| 2025-07-24 | $24.35 | $52.66 | 475,000 | — | — |
| 2025-07-23 | $24.91 | $53.87 | 250,100 | — | — |
| 2025-07-22 | $25.10 | $54.28 | 293,300 | — | — |
| 2025-07-21 | $24.93 | $53.91 | 211,100 | — | — |
| 2025-07-18 | $25.13 | $54.35 | 207,500 | — | — |
| 2025-07-17 | $25.39 | $54.91 | 227,600 | — | — |
| 2025-07-16 | $25.04 | $54.15 | 384,300 | — | — |
| 2025-07-15 | $24.70 | $53.42 | 355,900 | — | — |
| 2025-07-14 | $25.11 | $54.30 | 176,000 | — | — |
| 2025-07-11 | $24.84 | $53.72 | 252,500 | — | — |
| 2025-07-10 | $25.31 | $54.74 | 325,900 | — | — |
| 2025-07-09 | $24.82 | $53.68 | 301,200 | — | — |
| 2025-07-08 | $24.66 | $53.33 | 292,100 | — | — |
| 2025-07-07 | $24.57 | $53.14 | 217,400 | — | — |
| 2025-07-03 | $25.01 | $54.09 | 100,000 | — | — |
| 2025-07-02 | $24.70 | $53.42 | 305,700 | — | — |
| 2025-07-01 | $24.06 | $52.03 | 327,700 | — | — |
| 2025-06-30 | $23.16 | $50.09 | 235,600 | — | — |
| 2025-06-27 | $23.40 | $50.60 | 846,800 | — | — |
| 2025-06-26 | $23.14 | $50.04 | 244,900 | — | — |
| 2025-06-25 | $22.57 | $48.81 | 282,200 | — | — |
| 2025-06-24 | $22.99 | $49.72 | 198,100 | — | — |
| 2025-06-23 | $22.72 | $49.13 | 273,100 | — | — |
| 2025-06-20 | $21.99 | $47.56 | 418,700 | — | — |
| 2025-06-18 | $21.90 | $47.36 | 282,400 | — | — |
| 2025-06-17 | $21.89 | $47.34 | 259,300 | — | — |
| 2025-06-16 | $22.37 | $48.38 | 374,000 | — | — |
| 2025-06-13 | $22.28 | $48.18 | 419,500 | — | — |
| 2025-06-12 | $23.08 | $49.91 | 332,400 | — | — |
| 2025-06-11 | $23.30 | $50.39 | 311,500 | — | — |
| 2025-06-10 | $23.42 | $50.65 | 256,900 | — | — |
| 2025-06-09 | $23.15 | $50.06 | 291,100 | — | — |
| 2025-06-06 | $23.02 | $49.78 | 203,200 | — | — |
| 2025-06-05 | $22.56 | $48.79 | 348,900 | — | — |
| 2025-06-04 | $22.67 | $49.03 | 438,300 | — | — |
| 2025-06-03 | $22.62 | $48.92 | 365,400 | — | — |
| 2025-06-02 | $22.41 | $48.46 | 426,300 | — | — |
| 2025-05-30 | $22.97 | $49.67 | 399,200 | — | — |
| 2025-05-29 | $22.87 | $49.46 | 195,100 | — | — |
| 2025-05-28 | $22.84 | $49.39 | 236,700 | — | — |
| 2025-05-27 | $23.21 | $50.19 | 165,400 | — | — |
| 2025-05-23 | $22.79 | $49.29 | 179,800 | — | — |
| 2025-05-22 | $22.64 | $48.96 | 117,600 | — | — |
| 2025-05-21 | $22.91 | $49.55 | 150,000 | — | — |
| 2025-05-20 | $23.86 | $51.60 | 107,400 | — | — |
| 2025-05-19 | $23.91 | $51.71 | 116,100 | — | — |
| 2025-05-16 | $24.01 | $51.92 | 122,700 | — | — |
| 2025-05-15 | $24.47 | $52.92 | 92,800 | — | — |
| 2025-05-14 | $24.47 | $52.53 | 96,700 | — | — |
| 2025-05-13 | $24.78 | $53.20 | 214,100 | — | — |
| 2025-05-12 | $24.62 | $52.85 | 151,500 | — | — |
| 2025-05-09 | $24.00 | $51.52 | 164,000 | — | — |
| 2025-05-08 | $24.16 | $51.86 | 199,200 | — | — |
| 2025-05-07 | $23.45 | $50.34 | 176,200 | — | — |
| 2025-05-06 | $23.20 | $49.80 | 206,400 | — | — |
| 2025-05-05 | $23.57 | $50.60 | 213,500 | — | — |
| 2025-05-02 | $23.67 | $50.81 | 224,600 | — | — |
| 2025-05-01 | $22.75 | $48.84 | 196,100 | — | — |
| 2025-04-30 | $22.53 | $48.36 | 196,900 | — | — |
| 2025-04-29 | $22.74 | $48.82 | 232,600 | — | — |
| 2025-04-28 | $22.82 | $48.99 | 297,900 | — | — |
| 2025-04-25 | $22.39 | $48.06 | 297,200 | — | — |
| 2025-04-24 | $22.80 | $48.94 | 291,800 | — | — |
| 2025-04-23 | $22.35 | $47.98 | 209,800 | — | — |
| 2025-04-22 | $22.07 | $47.38 | 135,600 | — | — |
| 2025-04-21 | $21.38 | $45.90 | 221,700 | — | — |
| 2025-04-17 | $21.56 | $46.28 | 175,300 | — | — |
| 2025-04-16 | $21.40 | $45.94 | 173,600 | — | — |
| 2025-04-15 | $21.56 | $46.28 | 119,800 | — | — |
| 2025-04-14 | $21.23 | $45.57 | 167,500 | — | — |
| 2025-04-11 | $20.95 | $44.97 | 189,100 | — | — |
| 2025-04-10 | $21.17 | $45.45 | 268,800 | — | — |
| 2025-04-09 | $22.62 | $48.56 | 324,000 | — | — |
| 2025-04-08 | $21.29 | $45.70 | 189,000 | — | — |
| 2025-04-07 | $21.80 | $46.80 | 363,800 | — | — |
| 2025-04-04 | $21.61 | $46.39 | 306,000 | — | — |
| 2025-04-03 | $21.80 | $46.80 | 288,700 | — | — |
| 2025-04-02 | $24.16 | $51.86 | 175,200 | — | — |
| 2025-04-01 | $24.21 | $51.97 | 141,000 | — | — |
| 2025-03-31 | $24.31 | $52.19 | 287,400 | — | — |
| 2025-03-28 | $24.20 | $51.95 | 268,600 | — | — |
| 2025-03-27 | $24.51 | $52.62 | 143,900 | — | — |
| 2025-03-26 | $24.56 | $52.72 | 346,700 | — | — |
| 2025-03-25 | $23.73 | $50.94 | 140,400 | — | — |
| 2025-03-24 | $24.10 | $51.74 | 121,300 | — | — |
| 2025-03-21 | $23.55 | $50.55 | 433,300 | — | — |
| 2025-03-20 | $23.59 | $50.64 | 108,700 | — | — |
| 2025-03-19 | $24.01 | $51.54 | 191,900 | — | — |
| 2025-03-18 | $23.64 | $50.75 | 124,200 | — | — |
| 2025-03-17 | $23.52 | $50.49 | 116,400 | — | — |
| 2025-03-14 | $23.33 | $50.08 | 140,500 | — | — |
| 2025-03-13 | $22.91 | $49.18 | 149,900 | — | — |
| 2025-03-12 | $22.87 | $49.09 | 139,600 | — | — |
| 2025-03-11 | $22.55 | $48.41 | 246,400 | — | — |
| 2025-03-10 | $22.97 | $49.31 | 167,500 | — | — |
| 2025-03-07 | $23.98 | $51.48 | 119,700 | — | — |
| 2025-03-06 | $23.86 | $51.22 | 139,500 | — | — |
| 2025-03-05 | $24.19 | $51.93 | 160,500 | — | — |
| 2025-03-04 | $24.39 | $52.36 | 170,300 | — | — |
| 2025-03-03 | $25.24 | $54.18 | 183,600 | — | — |
| 2025-02-28 | $25.53 | $54.81 | 185,900 | — | — |
| 2025-02-27 | $25.16 | $54.01 | 146,000 | — | — |
| 2025-02-26 | $24.86 | $53.37 | 151,700 | — | — |
| 2025-02-25 | $25.16 | $54.01 | 292,000 | — | — |
| 2025-02-24 | $24.84 | $53.32 | 162,100 | — | — |
| 2025-02-21 | $25.22 | $54.14 | 150,200 | — | — |
| 2025-02-20 | $25.90 | $55.60 | 129,800 | — | — |
| 2025-02-19 | $26.46 | $56.80 | 100,600 | — | — |
| 2025-02-18 | $26.87 | $57.68 | 154,400 | — | — |
| 2025-02-14 | $26.86 | $57.27 | 113,100 | — | — |
| 2025-02-13 | $26.98 | $57.53 | 148,000 | — | — |
| 2025-02-12 | $26.86 | $57.27 | 270,800 | — | — |
| 2025-02-11 | $27.55 | $58.75 | 252,500 | — | — |
| 2025-02-10 | $26.95 | $57.47 | 230,100 | — | — |
| 2025-02-07 | $26.95 | $57.47 | 250,100 | — | — |
| 2025-02-06 | $26.96 | $57.49 | 164,600 | — | — |
| 2025-02-05 | $26.44 | $56.38 | 162,500 | — | — |
| 2025-02-04 | $26.27 | $56.02 | 201,400 | — | — |
| 2025-02-03 | $25.22 | $53.78 | 264,800 | — | — |
| 2025-01-31 | $25.34 | $54.03 | 346,600 | — | — |
| 2025-01-30 | $25.07 | $53.46 | 327,900 | — | — |
| 2025-01-29 | $23.83 | $50.81 | 231,100 | — | — |
| 2025-01-28 | $23.71 | $50.56 | 204,500 | — | — |
| 2025-01-27 | $23.94 | $51.05 | 321,700 | — | — |
| 2025-01-24 | $23.22 | $49.51 | 154,300 | — | — |
| 2025-01-23 | $23.10 | $49.26 | 203,900 | — | — |
| 2025-01-22 | $23.08 | $49.21 | 208,800 | — | — |
| 2025-01-21 | $23.23 | $49.53 | 163,200 | — | — |
| 2025-01-17 | $22.98 | $49.00 | 121,200 | — | — |
| 2025-01-16 | $22.77 | $48.55 | 161,500 | — | — |
| 2025-01-15 | $23.12 | $49.30 | 126,200 | — | — |
| 2025-01-14 | $22.53 | $48.04 | 200,000 | — | — |
| 2025-01-13 | $21.84 | $46.57 | 175,800 | — | — |
| 2025-01-10 | $21.51 | $45.87 | 239,400 | — | — |
| 2025-01-08 | $22.49 | $47.96 | 169,900 | — | — |
| 2025-01-07 | $22.39 | $47.74 | 379,200 | — | — |
| 2025-01-06 | $23.08 | $49.21 | 157,800 | — | — |
| 2025-01-03 | $23.18 | $49.43 | 160,200 | — | — |
| 2025-01-02 | $22.53 | $48.04 | 192,100 | — | — |