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
- 1987-08-28 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 | $31.16 | $88.19 | 105,800 | — | — |
| 2025-12-30 | $31.74 | $89.83 | 136,500 | — | — |
| 2025-12-29 | $32.01 | $90.60 | 136,300 | — | — |
| 2025-12-26 | $32.23 | $91.22 | 108,300 | — | — |
| 2025-12-24 | $32.39 | $91.67 | 76,300 | — | — |
| 2025-12-23 | $32.11 | $90.88 | 133,600 | — | — |
| 2025-12-22 | $32.46 | $91.87 | 127,200 | — | — |
| 2025-12-19 | $32.46 | $91.87 | 807,300 | — | — |
| 2025-12-18 | $33.08 | $93.62 | 174,500 | — | — |
| 2025-12-17 | $32.83 | $92.92 | 196,800 | — | — |
| 2025-12-16 | $32.61 | $92.29 | 168,900 | — | — |
| 2025-12-15 | $32.56 | $92.15 | 177,000 | — | — |
| 2025-12-12 | $32.33 | $91.50 | 152,300 | — | — |
| 2025-12-11 | $32.19 | $91.10 | 169,500 | — | — |
| 2025-12-10 | $31.97 | $90.48 | 326,300 | — | — |
| 2025-12-09 | $31.08 | $87.96 | 122,900 | — | — |
| 2025-12-08 | $30.72 | $86.94 | 122,700 | — | — |
| 2025-12-05 | $30.57 | $86.52 | 117,500 | — | — |
| 2025-12-04 | $30.61 | $86.63 | 98,000 | — | — |
| 2025-12-03 | $30.47 | $86.24 | 151,700 | — | — |
| 2025-12-02 | $30.10 | $85.19 | 109,000 | — | — |
| 2025-12-01 | $30.48 | $86.27 | 156,900 | — | — |
| 2025-11-28 | $29.74 | $84.17 | 98,600 | — | — |
| 2025-11-26 | $30.28 | $84.91 | 239,200 | — | — |
| 2025-11-25 | $30.47 | $85.44 | 155,300 | — | — |
| 2025-11-24 | $29.64 | $83.11 | 134,900 | — | — |
| 2025-11-21 | $29.71 | $83.31 | 114,600 | — | — |
| 2025-11-20 | $28.81 | $80.78 | 147,400 | — | — |
| 2025-11-19 | $28.81 | $80.78 | 78,100 | — | — |
| 2025-11-18 | $28.53 | $80.00 | 94,600 | — | — |
| 2025-11-17 | $28.54 | $80.03 | 106,200 | — | — |
| 2025-11-14 | $29.52 | $82.78 | 91,400 | — | — |
| 2025-11-13 | $29.78 | $83.50 | 133,100 | — | — |
| 2025-11-12 | $29.50 | $82.72 | 136,800 | — | — |
| 2025-11-11 | $29.61 | $83.03 | 105,700 | — | — |
| 2025-11-10 | $29.52 | $82.78 | 104,200 | — | — |
| 2025-11-07 | $29.37 | $82.36 | 254,400 | — | — |
| 2025-11-06 | $28.89 | $81.01 | 118,600 | — | — |
| 2025-11-05 | $29.22 | $81.93 | 160,700 | — | — |
| 2025-11-04 | $28.78 | $80.70 | 162,200 | — | — |
| 2025-11-03 | $29.01 | $81.35 | 135,700 | — | — |
| 2025-10-31 | $28.51 | $79.94 | 155,600 | — | — |
| 2025-10-30 | $29.08 | $81.54 | 190,900 | — | — |
| 2025-10-29 | $28.34 | $79.47 | 224,400 | — | — |
| 2025-10-28 | $30.27 | $84.88 | 178,900 | — | — |
| 2025-10-27 | $29.48 | $82.66 | 88,400 | — | — |
| 2025-10-24 | $29.42 | $82.50 | 89,600 | — | — |
| 2025-10-23 | $28.81 | $80.78 | 101,100 | — | — |
| 2025-10-22 | $29.15 | $81.74 | 96,800 | — | — |
| 2025-10-21 | $28.95 | $81.18 | 118,100 | — | — |
| 2025-10-20 | $28.97 | $81.23 | 124,000 | — | — |
| 2025-10-17 | $28.15 | $78.93 | 153,900 | — | — |
| 2025-10-16 | $27.59 | $77.36 | 151,800 | — | — |
| 2025-10-15 | $29.10 | $81.60 | 110,900 | — | — |
| 2025-10-14 | $29.58 | $82.94 | 123,800 | — | — |
| 2025-10-13 | $28.83 | $80.84 | 124,900 | — | — |
| 2025-10-10 | $28.55 | $80.06 | 163,200 | — | — |
| 2025-10-09 | $29.50 | $82.72 | 154,500 | — | — |
| 2025-10-08 | $29.65 | $83.14 | 142,900 | — | — |
| 2025-10-07 | $30.30 | $84.96 | 120,200 | — | — |
| 2025-10-06 | $30.58 | $85.75 | 177,700 | — | — |
| 2025-10-03 | $30.29 | $84.93 | 157,400 | — | — |
| 2025-10-02 | $30.08 | $84.35 | 131,300 | — | — |
| 2025-10-01 | $30.10 | $84.40 | 111,200 | — | — |
| 2025-09-30 | $30.34 | $85.08 | 109,500 | — | — |
| 2025-09-29 | $30.36 | $85.13 | 113,900 | — | — |
| 2025-09-26 | $30.73 | $86.17 | 119,100 | — | — |
| 2025-09-25 | $30.55 | $85.66 | 103,500 | — | — |
| 2025-09-24 | $30.47 | $85.44 | 188,400 | — | — |
| 2025-09-23 | $30.63 | $85.89 | 143,300 | — | — |
| 2025-09-22 | $30.78 | $86.31 | 129,800 | — | — |
| 2025-09-19 | $30.95 | $86.79 | 493,200 | — | — |
| 2025-09-18 | $31.35 | $87.91 | 144,600 | — | — |
| 2025-09-17 | $30.49 | $85.50 | 174,000 | — | — |
| 2025-09-16 | $30.00 | $84.12 | 183,200 | — | — |
| 2025-09-15 | $30.50 | $85.52 | 135,500 | — | — |
| 2025-09-12 | $30.63 | $85.89 | 114,000 | — | — |
| 2025-09-11 | $30.92 | $86.70 | 128,600 | — | — |
| 2025-09-10 | $30.90 | $86.65 | 98,000 | — | — |
| 2025-09-09 | $30.73 | $86.17 | 127,200 | — | — |
| 2025-09-08 | $30.93 | $86.73 | 143,000 | — | — |
| 2025-09-05 | $31.16 | $87.37 | 172,400 | — | — |
| 2025-09-04 | $31.46 | $88.22 | 114,800 | — | — |
| 2025-09-03 | $30.95 | $86.79 | 189,100 | — | — |
| 2025-09-02 | $30.94 | $86.76 | 155,700 | — | — |
| 2025-08-29 | $31.32 | $87.82 | 144,900 | — | — |
| 2025-08-28 | $31.50 | $87.57 | 145,900 | — | — |
| 2025-08-27 | $31.50 | $87.57 | 157,100 | — | — |
| 2025-08-26 | $31.38 | $87.24 | 151,800 | — | — |
| 2025-08-25 | $30.95 | $86.04 | 164,400 | — | — |
| 2025-08-22 | $30.77 | $85.54 | 263,500 | — | — |
| 2025-08-21 | $29.41 | $81.76 | 226,300 | — | — |
| 2025-08-20 | $28.60 | $79.51 | 120,000 | — | — |
| 2025-08-19 | $28.56 | $79.40 | 116,900 | — | — |
| 2025-08-18 | $28.35 | $78.81 | 145,300 | — | — |
| 2025-08-15 | $28.05 | $77.98 | 347,500 | — | — |
| 2025-08-14 | $28.71 | $79.81 | 152,200 | — | — |
| 2025-08-13 | $28.78 | $80.01 | 173,000 | — | — |
| 2025-08-12 | $28.03 | $77.92 | 141,500 | — | — |
| 2025-08-11 | $27.05 | $75.20 | 113,600 | — | — |
| 2025-08-08 | $26.90 | $74.78 | 107,300 | — | — |
| 2025-08-07 | $26.44 | $73.50 | 105,200 | — | — |
| 2025-08-06 | $26.29 | $73.09 | 97,300 | — | — |
| 2025-08-05 | $26.68 | $74.17 | 146,200 | — | — |
| 2025-08-04 | $26.62 | $74.00 | 165,300 | — | — |
| 2025-08-01 | $26.15 | $72.70 | 192,200 | — | — |
| 2025-07-31 | $26.66 | $74.12 | 179,400 | — | — |
| 2025-07-30 | $26.77 | $74.42 | 164,900 | — | — |
| 2025-07-29 | $27.32 | $75.95 | 148,700 | — | — |
| 2025-07-28 | $27.35 | $76.03 | 151,200 | — | — |
| 2025-07-25 | $27.63 | $76.81 | 157,200 | — | — |
| 2025-07-24 | $27.86 | $77.45 | 123,800 | — | — |
| 2025-07-23 | $28.45 | $79.09 | 92,800 | — | — |
| 2025-07-22 | $28.48 | $79.17 | 89,200 | — | — |
| 2025-07-21 | $28.52 | $79.29 | 88,800 | — | — |
| 2025-07-18 | $28.70 | $79.79 | 123,600 | — | — |
| 2025-07-17 | $28.88 | $80.29 | 166,800 | — | — |
| 2025-07-16 | $28.47 | $79.15 | 113,200 | — | — |
| 2025-07-15 | $28.08 | $78.06 | 182,400 | — | — |
| 2025-07-14 | $29.39 | $81.70 | 88,400 | — | — |
| 2025-07-11 | $28.96 | $80.51 | 78,600 | — | — |
| 2025-07-10 | $29.26 | $81.34 | 139,300 | — | — |
| 2025-07-09 | $29.39 | $81.70 | 86,400 | — | — |
| 2025-07-08 | $29.43 | $81.82 | 131,700 | — | — |
| 2025-07-07 | $29.20 | $81.18 | 116,100 | — | — |
| 2025-07-03 | $29.62 | $82.34 | 80,000 | — | — |
| 2025-07-02 | $29.09 | $80.87 | 156,700 | — | — |
| 2025-07-01 | $28.80 | $80.06 | 232,500 | — | — |
| 2025-06-30 | $28.03 | $77.92 | 213,000 | — | — |
| 2025-06-27 | $27.80 | $77.28 | 302,200 | — | — |
| 2025-06-26 | $27.60 | $76.73 | 198,100 | — | — |
| 2025-06-25 | $27.22 | $75.67 | 194,600 | — | — |
| 2025-06-24 | $27.45 | $76.31 | 212,100 | — | — |
| 2025-06-23 | $26.90 | $74.78 | 248,700 | — | — |
| 2025-06-20 | $26.09 | $72.53 | 405,800 | — | — |
| 2025-06-18 | $26.02 | $72.34 | 117,500 | — | — |
| 2025-06-17 | $25.83 | $71.81 | 98,200 | — | — |
| 2025-06-16 | $26.01 | $72.31 | 226,300 | — | — |
| 2025-06-13 | $26.47 | $73.59 | 298,000 | — | — |
| 2025-06-12 | $27.24 | $75.73 | 241,800 | — | — |
| 2025-06-11 | $27.35 | $76.03 | 217,300 | — | — |
| 2025-06-10 | $27.28 | $75.84 | 160,300 | — | — |
| 2025-06-09 | $27.07 | $75.26 | 176,900 | — | — |
| 2025-06-06 | $26.72 | $74.28 | 220,400 | — | — |
| 2025-06-05 | $26.30 | $73.11 | 177,000 | — | — |
| 2025-06-04 | $26.43 | $73.48 | 154,900 | — | — |
| 2025-06-03 | $26.56 | $73.84 | 172,900 | — | — |
| 2025-06-02 | $26.14 | $72.67 | 152,700 | — | — |
| 2025-05-30 | $26.70 | $74.23 | 265,500 | — | — |
| 2025-05-29 | $26.93 | $74.12 | 155,600 | — | — |
| 2025-05-28 | $26.65 | $73.34 | 231,400 | — | — |
| 2025-05-27 | $27.11 | $74.61 | 217,400 | — | — |
| 2025-05-23 | $26.49 | $72.90 | 108,400 | — | — |
| 2025-05-22 | $26.71 | $73.51 | 292,600 | — | — |
| 2025-05-21 | $26.74 | $73.59 | 126,800 | — | — |
| 2025-05-20 | $27.40 | $75.41 | 65,200 | — | — |
| 2025-05-19 | $27.39 | $75.38 | 87,300 | — | — |
| 2025-05-16 | $27.47 | $75.60 | 101,600 | — | — |
| 2025-05-15 | $27.60 | $75.96 | 88,000 | — | — |
| 2025-05-14 | $27.38 | $75.35 | 100,500 | — | — |
| 2025-05-13 | $27.67 | $76.15 | 116,100 | — | — |
| 2025-05-12 | $27.75 | $76.37 | 156,200 | — | — |
| 2025-05-09 | $26.70 | $73.48 | 83,700 | — | — |
| 2025-05-08 | $26.80 | $73.76 | 93,500 | — | — |
| 2025-05-07 | $26.38 | $72.60 | 147,600 | — | — |
| 2025-05-06 | $26.62 | $73.26 | 79,200 | — | — |
| 2025-05-05 | $26.82 | $73.81 | 145,000 | — | — |
| 2025-05-02 | $26.58 | $73.15 | 124,700 | — | — |
| 2025-05-01 | $26.15 | $71.97 | 182,900 | — | — |
| 2025-04-30 | $25.69 | $70.70 | 155,600 | — | — |
| 2025-04-29 | $25.97 | $71.47 | 106,300 | — | — |
| 2025-04-28 | $25.81 | $71.03 | 178,400 | — | — |
| 2025-04-25 | $25.72 | $70.79 | 130,900 | — | — |
| 2025-04-24 | $25.79 | $70.98 | 184,000 | — | — |
| 2025-04-23 | $26.39 | $72.63 | 296,400 | — | — |
| 2025-04-22 | $26.13 | $71.91 | 218,100 | — | — |
| 2025-04-21 | $25.29 | $69.60 | 97,600 | — | — |
| 2025-04-17 | $25.11 | $69.11 | 153,600 | — | — |
| 2025-04-16 | $24.92 | $68.58 | 441,300 | — | — |
| 2025-04-15 | $24.84 | $68.36 | 117,800 | — | — |
| 2025-04-14 | $24.35 | $67.01 | 149,800 | — | — |
| 2025-04-11 | $24.02 | $66.11 | 127,100 | — | — |
| 2025-04-10 | $24.12 | $66.38 | 211,800 | — | — |
| 2025-04-09 | $25.25 | $69.49 | 233,300 | — | — |
| 2025-04-08 | $24.07 | $66.24 | 213,600 | — | — |
| 2025-04-07 | $24.19 | $66.57 | 205,600 | — | — |
| 2025-04-04 | $23.98 | $66.00 | 222,800 | — | — |
| 2025-04-03 | $24.93 | $68.61 | 175,500 | — | — |
| 2025-04-02 | $27.28 | $75.08 | 94,800 | — | — |
| 2025-04-01 | $26.99 | $74.28 | 133,400 | — | — |
| 2025-03-31 | $27.04 | $74.42 | 128,500 | — | — |
| 2025-03-28 | $26.93 | $74.12 | 92,700 | — | — |
| 2025-03-27 | $27.48 | $75.63 | 94,800 | — | — |
| 2025-03-26 | $27.50 | $75.68 | 101,700 | — | — |
| 2025-03-25 | $27.30 | $75.13 | 110,600 | — | — |
| 2025-03-24 | $27.56 | $75.85 | 112,300 | — | — |
| 2025-03-21 | $27.00 | $74.31 | 636,800 | — | — |
| 2025-03-20 | $26.93 | $74.12 | 110,100 | — | — |
| 2025-03-19 | $27.32 | $75.19 | 126,300 | — | — |
| 2025-03-18 | $27.11 | $74.61 | 121,300 | — | — |
| 2025-03-17 | $27.10 | $74.58 | 124,200 | — | — |
| 2025-03-14 | $27.11 | $74.61 | 186,100 | — | — |
| 2025-03-13 | $26.39 | $72.63 | 132,800 | — | — |
| 2025-03-12 | $26.74 | $73.59 | 161,500 | — | — |
| 2025-03-11 | $26.55 | $73.07 | 191,600 | — | — |
| 2025-03-10 | $26.51 | $72.96 | 194,900 | — | — |
| 2025-03-07 | $27.18 | $74.80 | 149,200 | — | — |
| 2025-03-06 | $27.46 | $75.57 | 165,300 | — | — |
| 2025-03-05 | $27.67 | $76.15 | 153,500 | — | — |
| 2025-03-04 | $28.03 | $77.14 | 207,700 | — | — |
| 2025-03-03 | $28.94 | $79.65 | 140,300 | — | — |
| 2025-02-28 | $29.04 | $79.92 | 260,000 | — | — |
| 2025-02-27 | $29.04 | $79.18 | 136,000 | — | — |
| 2025-02-26 | $28.83 | $78.61 | 163,900 | — | — |
| 2025-02-25 | $28.69 | $78.22 | 124,600 | — | — |
| 2025-02-24 | $28.36 | $77.33 | 156,000 | — | — |
| 2025-02-21 | $28.40 | $77.43 | 251,900 | — | — |
| 2025-02-20 | $28.94 | $78.91 | 144,600 | — | — |
| 2025-02-19 | $29.40 | $80.16 | 263,600 | — | — |
| 2025-02-18 | $29.69 | $80.95 | 189,000 | — | — |
| 2025-02-14 | $29.56 | $80.60 | 87,100 | — | — |
| 2025-02-13 | $29.56 | $80.60 | 114,600 | — | — |
| 2025-02-12 | $29.44 | $80.27 | 187,700 | — | — |
| 2025-02-11 | $30.22 | $82.40 | 155,200 | — | — |
| 2025-02-10 | $29.34 | $80.00 | 147,700 | — | — |
| 2025-02-07 | $29.68 | $80.92 | 202,300 | — | — |
| 2025-02-06 | $30.40 | $82.89 | 136,100 | — | — |
| 2025-02-05 | $30.61 | $83.46 | 140,700 | — | — |
| 2025-02-04 | $30.14 | $82.18 | 178,000 | — | — |
| 2025-02-03 | $29.26 | $79.78 | 164,800 | — | — |
| 2025-01-31 | $29.89 | $81.50 | 292,900 | — | — |
| 2025-01-30 | $29.44 | $80.27 | 378,800 | — | — |
| 2025-01-29 | $28.00 | $76.34 | 361,500 | — | — |
| 2025-01-28 | $28.57 | $77.90 | 301,100 | — | — |
| 2025-01-27 | $28.86 | $78.69 | 143,800 | — | — |
| 2025-01-24 | $28.51 | $77.73 | 131,000 | — | — |
| 2025-01-23 | $28.39 | $77.41 | 146,900 | — | — |
| 2025-01-22 | $28.31 | $77.19 | 166,600 | — | — |
| 2025-01-21 | $28.60 | $77.98 | 281,900 | — | — |
| 2025-01-17 | $28.52 | $77.76 | 189,300 | — | — |
| 2025-01-16 | $28.18 | $76.83 | 287,500 | — | — |
| 2025-01-15 | $28.26 | $77.05 | 148,100 | — | — |
| 2025-01-14 | $27.92 | $76.13 | 162,500 | — | — |
| 2025-01-13 | $26.72 | $72.85 | 175,700 | — | — |
| 2025-01-10 | $26.50 | $72.25 | 161,100 | — | — |
| 2025-01-08 | $27.44 | $74.82 | 127,500 | — | — |
| 2025-01-07 | $27.26 | $74.33 | 181,000 | — | — |
| 2025-01-06 | $27.66 | $75.42 | 280,800 | — | — |
| 2025-01-03 | $27.64 | $75.36 | 325,100 | — | — |
| 2025-01-02 | $27.35 | $74.57 | 505,700 | — | — |