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
- 1980-03-17 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 | $23.27 | $40.06 | 285,700 | — | — |
| 2025-12-30 | $23.73 | $40.85 | 280,700 | — | — |
| 2025-12-29 | $23.45 | $40.37 | 229,300 | — | — |
| 2025-12-26 | $23.49 | $40.44 | 172,400 | — | — |
| 2025-12-24 | $23.55 | $40.54 | 121,300 | — | — |
| 2025-12-23 | $23.75 | $40.89 | 234,500 | — | — |
| 2025-12-22 | $23.55 | $40.54 | 274,400 | — | — |
| 2025-12-19 | $23.52 | $40.49 | 742,900 | — | — |
| 2025-12-18 | $23.30 | $40.11 | 430,600 | — | — |
| 2025-12-17 | $22.99 | $39.58 | 395,200 | — | — |
| 2025-12-16 | $23.23 | $39.99 | 944,400 | — | — |
| 2025-12-15 | $23.61 | $40.65 | 516,500 | — | — |
| 2025-12-12 | $23.88 | $41.11 | 488,000 | — | — |
| 2025-12-11 | $24.91 | $42.88 | 399,400 | — | — |
| 2025-12-10 | $25.35 | $43.64 | 395,100 | — | — |
| 2025-12-09 | $25.18 | $43.35 | 368,300 | — | — |
| 2025-12-08 | $25.15 | $43.30 | 419,100 | — | — |
| 2025-12-05 | $24.98 | $43.00 | 392,100 | — | — |
| 2025-12-04 | $25.13 | $43.26 | 538,600 | — | — |
| 2025-12-03 | $25.09 | $43.19 | 727,900 | — | — |
| 2025-12-02 | $24.20 | $41.66 | 600,800 | — | — |
| 2025-12-01 | $24.00 | $41.32 | 604,800 | — | — |
| 2025-11-28 | $24.32 | $41.87 | 163,300 | — | — |
| 2025-11-26 | $24.04 | $41.39 | 822,900 | — | — |
| 2025-11-25 | $23.63 | $40.68 | 418,500 | — | — |
| 2025-11-24 | $22.82 | $39.29 | 467,900 | — | — |
| 2025-11-21 | $22.13 | $38.10 | 501,900 | — | — |
| 2025-11-20 | $21.38 | $36.81 | 482,000 | — | — |
| 2025-11-19 | $21.88 | $37.67 | 400,300 | — | — |
| 2025-11-18 | $21.44 | $36.91 | 598,100 | — | — |
| 2025-11-17 | $21.38 | $36.81 | 442,500 | — | — |
| 2025-11-14 | $22.09 | $38.03 | 488,600 | — | — |
| 2025-11-13 | $22.41 | $38.58 | 504,100 | — | — |
| 2025-11-12 | $23.03 | $39.65 | 671,100 | — | — |
| 2025-11-11 | $23.17 | $39.89 | 514,500 | — | — |
| 2025-11-10 | $24.32 | $41.87 | 1,074,700 | — | — |
| 2025-11-07 | $23.93 | $41.20 | 1,495,800 | — | — |
| 2025-11-06 | $23.26 | $40.04 | 889,800 | — | — |
| 2025-11-05 | $24.08 | $41.46 | 791,300 | — | — |
| 2025-11-04 | $22.67 | $39.03 | 946,600 | — | — |
| 2025-11-03 | $24.21 | $41.68 | 1,046,600 | — | — |
| 2025-10-31 | $23.79 | $40.96 | 1,494,400 | — | — |
| 2025-10-30 | $24.06 | $41.42 | 2,377,500 | — | — |
| 2025-10-29 | $24.01 | $41.33 | 1,685,900 | — | — |
| 2025-10-28 | $23.48 | $40.42 | 1,048,500 | — | — |
| 2025-10-27 | $23.51 | $40.47 | 832,900 | — | — |
| 2025-10-24 | $22.85 | $39.34 | 578,500 | — | — |
| 2025-10-23 | $22.48 | $38.70 | 429,500 | — | — |
| 2025-10-22 | $21.75 | $37.44 | 418,000 | — | — |
| 2025-10-21 | $22.53 | $38.79 | 319,900 | — | — |
| 2025-10-20 | $22.78 | $39.22 | 380,500 | — | — |
| 2025-10-17 | $21.72 | $37.39 | 753,600 | — | — |
| 2025-10-16 | $22.28 | $38.36 | 733,900 | — | — |
| 2025-10-15 | $22.69 | $39.06 | 1,255,900 | — | — |
| 2025-10-14 | $21.67 | $37.31 | 915,000 | — | — |
| 2025-10-13 | $21.28 | $36.63 | 918,600 | — | — |
| 2025-10-10 | $19.94 | $34.33 | 1,425,500 | — | — |
| 2025-10-09 | $20.89 | $35.96 | 1,110,600 | — | — |
| 2025-10-08 | $19.89 | $34.24 | 1,051,700 | — | — |
| 2025-10-07 | $18.74 | $32.26 | 988,800 | — | — |
| 2025-10-06 | $20.19 | $34.76 | 709,300 | — | — |
| 2025-10-03 | $20.18 | $34.74 | 485,700 | — | — |
| 2025-10-02 | $20.19 | $34.76 | 928,500 | — | — |
| 2025-10-01 | $20.42 | $35.15 | 1,814,500 | — | — |
| 2025-09-30 | $20.33 | $35.00 | 1,048,500 | — | — |
| 2025-09-29 | $20.07 | $34.55 | 1,295,600 | — | — |
| 2025-09-26 | $20.56 | $35.40 | 1,140,800 | — | — |
| 2025-09-25 | $20.17 | $34.72 | 6,205,800 | — | — |
| 2025-09-24 | $20.51 | $35.31 | 2,828,900 | — | — |
| 2025-09-23 | $22.78 | $39.22 | 389,800 | — | — |
| 2025-09-22 | $23.15 | $39.85 | 282,100 | — | — |
| 2025-09-19 | $22.52 | $38.77 | 711,200 | — | — |
| 2025-09-18 | $23.27 | $40.06 | 498,100 | — | — |
| 2025-09-17 | $21.94 | $37.77 | 447,800 | — | — |
| 2025-09-16 | $21.31 | $36.69 | 295,000 | — | — |
| 2025-09-15 | $21.16 | $36.43 | 216,100 | — | — |
| 2025-09-12 | $20.65 | $35.55 | 213,700 | — | — |
| 2025-09-11 | $21.25 | $36.58 | 216,700 | — | — |
| 2025-09-10 | $20.90 | $35.98 | 274,100 | — | — |
| 2025-09-09 | $20.62 | $35.50 | 352,300 | — | — |
| 2025-09-08 | $20.55 | $35.38 | 301,000 | — | — |
| 2025-09-05 | $20.34 | $35.02 | 249,100 | — | — |
| 2025-09-04 | $20.00 | $34.43 | 362,600 | — | — |
| 2025-09-03 | $19.25 | $33.14 | 1,603,300 | — | — |
| 2025-09-02 | $19.32 | $33.26 | 398,800 | — | — |
| 2025-08-29 | $19.90 | $34.26 | 452,500 | — | — |
| 2025-08-28 | $20.34 | $35.02 | 444,300 | — | — |
| 2025-08-27 | $20.29 | $34.93 | 633,900 | — | — |
| 2025-08-26 | $20.20 | $34.78 | 315,000 | — | — |
| 2025-08-25 | $20.27 | $34.90 | 254,600 | — | — |
| 2025-08-22 | $20.48 | $35.26 | 276,400 | — | — |
| 2025-08-21 | $19.44 | $33.47 | 238,100 | — | — |
| 2025-08-20 | $19.53 | $33.62 | 183,600 | — | — |
| 2025-08-19 | $19.86 | $34.19 | 264,300 | — | — |
| 2025-08-18 | $20.03 | $34.48 | 203,300 | — | — |
| 2025-08-15 | $19.86 | $34.19 | 306,600 | — | — |
| 2025-08-14 | $20.91 | $36.00 | 289,800 | — | — |
| 2025-08-13 | $21.13 | $36.38 | 407,600 | — | — |
| 2025-08-12 | $20.62 | $35.50 | 325,700 | — | — |
| 2025-08-11 | $19.18 | $33.02 | 447,900 | — | — |
| 2025-08-08 | $19.39 | $33.38 | 382,200 | — | — |
| 2025-08-07 | $19.55 | $33.66 | 379,300 | — | — |
| 2025-08-06 | $18.85 | $32.45 | 553,400 | — | — |
| 2025-08-05 | $18.47 | $31.80 | 543,000 | — | — |
| 2025-08-04 | $18.87 | $32.49 | 371,000 | — | — |
| 2025-08-01 | $19.13 | $32.93 | 1,281,400 | — | — |
| 2025-07-31 | $17.86 | $30.75 | 580,500 | — | — |
| 2025-07-30 | $18.98 | $32.68 | 325,400 | — | — |
| 2025-07-29 | $19.27 | $33.17 | 372,900 | — | — |
| 2025-07-28 | $19.50 | $33.57 | 260,100 | — | — |
| 2025-07-25 | $19.05 | $32.80 | 305,500 | — | — |
| 2025-07-24 | $18.97 | $32.66 | 298,800 | — | — |
| 2025-07-23 | $19.54 | $33.64 | 342,500 | — | — |
| 2025-07-22 | $19.79 | $34.07 | 280,500 | — | — |
| 2025-07-21 | $20.10 | $34.60 | 253,700 | — | — |
| 2025-07-18 | $19.65 | $33.83 | 361,500 | — | — |
| 2025-07-17 | $20.03 | $34.48 | 259,400 | — | — |
| 2025-07-16 | $19.71 | $33.93 | 230,500 | — | — |
| 2025-07-15 | $19.53 | $33.62 | 234,500 | — | — |
| 2025-07-14 | $19.64 | $33.81 | 255,800 | — | — |
| 2025-07-11 | $20.27 | $34.90 | 272,900 | — | — |
| 2025-07-10 | $20.60 | $35.46 | 236,000 | — | — |
| 2025-07-09 | $20.46 | $35.22 | 174,200 | — | — |
| 2025-07-08 | $20.46 | $35.22 | 269,900 | — | — |
| 2025-07-07 | $19.78 | $34.05 | 284,600 | — | — |
| 2025-07-03 | $20.52 | $35.33 | 171,600 | — | — |
| 2025-07-02 | $20.51 | $35.31 | 276,000 | — | — |
| 2025-07-01 | $19.63 | $33.79 | 433,700 | — | — |
| 2025-06-30 | $19.24 | $33.12 | 263,600 | — | — |
| 2025-06-27 | $19.38 | $33.36 | 435,700 | — | — |
| 2025-06-26 | $19.70 | $33.91 | 224,100 | — | — |
| 2025-06-25 | $19.48 | $33.54 | 297,700 | — | — |
| 2025-06-24 | $19.67 | $33.86 | 272,200 | — | — |
| 2025-06-23 | $18.47 | $31.80 | 350,800 | — | — |
| 2025-06-20 | $18.20 | $31.33 | 555,700 | — | — |
| 2025-06-18 | $18.18 | $31.30 | 219,700 | — | — |
| 2025-06-17 | $18.21 | $31.35 | 230,300 | — | — |
| 2025-06-16 | $18.56 | $31.95 | 238,200 | — | — |
| 2025-06-13 | $17.86 | $30.75 | 248,700 | — | — |
| 2025-06-12 | $18.85 | $32.45 | 317,700 | — | — |
| 2025-06-11 | $19.11 | $32.90 | 454,300 | — | — |
| 2025-06-10 | $19.18 | $33.02 | 455,000 | — | — |
| 2025-06-09 | $19.10 | $32.88 | 369,700 | — | — |
| 2025-06-06 | $18.26 | $31.44 | 312,400 | — | — |
| 2025-06-05 | $17.93 | $30.87 | 416,300 | — | — |
| 2025-06-04 | $18.37 | $31.62 | 399,300 | — | — |
| 2025-06-03 | $18.06 | $31.09 | 1,448,000 | — | — |
| 2025-06-02 | $17.32 | $29.82 | 390,900 | — | — |
| 2025-05-30 | $17.07 | $29.39 | 515,100 | — | — |
| 2025-05-29 | $17.67 | $30.42 | 429,100 | — | — |
| 2025-05-28 | $17.71 | $30.49 | 881,900 | — | — |
| 2025-05-27 | $17.74 | $30.54 | 414,900 | — | — |
| 2025-05-23 | $16.96 | $29.20 | 340,000 | — | — |
| 2025-05-22 | $17.28 | $29.75 | 305,200 | — | — |
| 2025-05-21 | $17.09 | $29.42 | 345,300 | — | — |
| 2025-05-20 | $17.76 | $30.57 | 209,800 | — | — |
| 2025-05-19 | $17.73 | $30.52 | 266,800 | — | — |
| 2025-05-16 | $17.77 | $30.59 | 312,600 | — | — |
| 2025-05-15 | $17.83 | $30.70 | 342,500 | — | — |
| 2025-05-14 | $18.05 | $31.07 | 315,700 | — | — |
| 2025-05-13 | $18.15 | $31.25 | 462,000 | — | — |
| 2025-05-12 | $17.62 | $30.33 | 645,200 | — | — |
| 2025-05-09 | $16.36 | $28.16 | 377,400 | — | — |
| 2025-05-08 | $16.17 | $27.84 | 286,700 | — | — |
| 2025-05-07 | $15.84 | $27.27 | 445,300 | — | — |
| 2025-05-06 | $15.61 | $26.87 | 414,800 | — | — |
| 2025-05-05 | $16.42 | $28.27 | 639,300 | — | — |
| 2025-05-02 | $16.69 | $28.73 | 847,700 | — | — |
| 2025-05-01 | $16.07 | $27.67 | 409,500 | — | — |
| 2025-04-30 | $16.00 | $27.54 | 420,200 | — | — |
| 2025-04-29 | $16.50 | $28.41 | 444,600 | — | — |
| 2025-04-28 | $16.81 | $28.94 | 342,600 | — | — |
| 2025-04-25 | $16.88 | $29.06 | 393,300 | — | — |
| 2025-04-24 | $16.85 | $29.01 | 746,200 | — | — |
| 2025-04-23 | $15.61 | $26.87 | 1,617,000 | — | — |
| 2025-04-22 | $14.72 | $25.34 | 658,900 | — | — |
| 2025-04-21 | $14.30 | $24.62 | 524,600 | — | — |
| 2025-04-17 | $14.06 | $24.21 | 479,000 | — | — |
| 2025-04-16 | $13.93 | $23.98 | 367,800 | — | — |
| 2025-04-15 | $14.39 | $24.77 | 345,100 | — | — |
| 2025-04-14 | $14.32 | $24.65 | 587,000 | — | — |
| 2025-04-11 | $14.39 | $24.77 | 634,500 | — | — |
| 2025-04-10 | $14.30 | $24.62 | 716,700 | — | — |
| 2025-04-09 | $15.21 | $26.18 | 1,378,600 | — | — |
| 2025-04-08 | $13.33 | $22.95 | 718,000 | — | — |
| 2025-04-07 | $13.92 | $23.96 | 1,073,200 | — | — |
| 2025-04-04 | $13.38 | $23.03 | 943,600 | — | — |
| 2025-04-03 | $13.72 | $23.62 | 962,200 | — | — |
| 2025-04-02 | $15.41 | $26.53 | 612,000 | — | — |
| 2025-04-01 | $14.72 | $25.34 | 565,800 | — | — |
| 2025-03-31 | $14.71 | $25.32 | 791,100 | — | — |
| 2025-03-28 | $15.10 | $26.00 | 555,400 | — | — |
| 2025-03-27 | $16.36 | $28.16 | 350,700 | — | — |
| 2025-03-26 | $16.57 | $28.53 | 315,700 | — | — |
| 2025-03-25 | $17.13 | $29.49 | 279,100 | — | — |
| 2025-03-24 | $17.37 | $29.90 | 394,700 | — | — |
| 2025-03-21 | $16.56 | $28.51 | 942,300 | — | — |
| 2025-03-20 | $16.89 | $29.08 | 252,300 | — | — |
| 2025-03-19 | $17.12 | $29.47 | 301,900 | — | — |
| 2025-03-18 | $17.04 | $29.34 | 306,400 | — | — |
| 2025-03-17 | $17.26 | $29.71 | 604,400 | — | — |
| 2025-03-14 | $17.03 | $29.32 | 438,900 | — | — |
| 2025-03-13 | $16.53 | $28.46 | 462,300 | — | — |
| 2025-03-12 | $16.52 | $28.44 | 504,900 | — | — |
| 2025-03-11 | $16.51 | $28.42 | 819,700 | — | — |
| 2025-03-10 | $16.00 | $27.54 | 1,050,200 | — | — |
| 2025-03-07 | $17.18 | $29.58 | 2,213,500 | — | — |
| 2025-03-06 | $18.01 | $31.01 | 600,300 | — | — |
| 2025-03-05 | $18.39 | $31.66 | 561,000 | — | — |
| 2025-03-04 | $18.00 | $30.99 | 773,800 | — | — |
| 2025-03-03 | $17.77 | $30.59 | 556,900 | — | — |
| 2025-02-28 | $19.66 | $33.85 | 612,400 | — | — |
| 2025-02-27 | $19.92 | $34.29 | 502,000 | — | — |
| 2025-02-26 | $20.31 | $34.96 | 503,300 | — | — |
| 2025-02-25 | $19.40 | $33.40 | 553,500 | — | — |
| 2025-02-24 | $19.34 | $33.29 | 517,400 | — | — |
| 2025-02-21 | $21.03 | $36.20 | 335,100 | — | — |
| 2025-02-20 | $21.46 | $36.94 | 444,400 | — | — |
| 2025-02-19 | $21.39 | $36.82 | 333,100 | — | — |
| 2025-02-18 | $21.32 | $36.70 | 503,400 | — | — |
| 2025-02-14 | $21.12 | $36.36 | 976,100 | — | — |
| 2025-02-13 | $21.47 | $36.96 | 662,700 | — | — |
| 2025-02-12 | $20.87 | $35.93 | 424,800 | — | — |
| 2025-02-11 | $21.24 | $36.57 | 301,600 | — | — |
| 2025-02-10 | $21.77 | $37.48 | 377,500 | — | — |
| 2025-02-07 | $21.72 | $37.39 | 512,000 | — | — |
| 2025-02-06 | $22.93 | $39.48 | 211,200 | — | — |
| 2025-02-05 | $23.60 | $40.63 | 214,200 | — | — |
| 2025-02-04 | $22.89 | $39.41 | 260,200 | — | — |
| 2025-02-03 | $22.47 | $38.68 | 375,600 | — | — |
| 2025-01-31 | $22.91 | $39.44 | 323,800 | — | — |
| 2025-01-30 | $22.65 | $38.99 | 312,500 | — | — |
| 2025-01-29 | $22.47 | $38.68 | 416,900 | — | — |
| 2025-01-28 | $22.01 | $37.89 | 553,300 | — | — |
| 2025-01-27 | $22.45 | $38.65 | 674,500 | — | — |
| 2025-01-24 | $23.95 | $41.23 | 322,100 | — | — |
| 2025-01-23 | $24.47 | $42.13 | 418,400 | — | — |
| 2025-01-22 | $24.53 | $42.23 | 331,000 | — | — |
| 2025-01-21 | $24.87 | $42.82 | 376,400 | — | — |
| 2025-01-17 | $24.40 | $42.01 | 374,400 | — | — |
| 2025-01-16 | $24.24 | $41.73 | 367,600 | — | — |
| 2025-01-15 | $24.22 | $41.70 | 339,400 | — | — |
| 2025-01-14 | $24.00 | $41.32 | 457,300 | — | — |
| 2025-01-13 | $23.63 | $40.68 | 496,700 | — | — |
| 2025-01-10 | $25.39 | $43.71 | 257,900 | — | — |
| 2025-01-08 | $26.37 | $45.40 | 283,200 | — | — |
| 2025-01-07 | $27.20 | $46.83 | 261,000 | — | — |
| 2025-01-06 | $27.44 | $47.24 | 303,300 | — | — |
| 2025-01-03 | $26.86 | $46.24 | 184,500 | — | — |
| 2025-01-02 | $26.45 | $45.54 | 286,500 | — | — |