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
- 1987-03-13 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 | $25.26 | $25.26 | 172,000 | — | — |
| 2025-12-30 | $26.36 | $26.36 | 157,100 | — | — |
| 2025-12-29 | $25.24 | $25.24 | 145,600 | — | — |
| 2025-12-26 | $25.86 | $25.86 | 116,700 | — | — |
| 2025-12-24 | $26.35 | $26.35 | 88,800 | — | — |
| 2025-12-23 | $25.80 | $25.80 | 190,500 | — | — |
| 2025-12-22 | $25.12 | $25.12 | 159,900 | — | — |
| 2025-12-19 | $26.92 | $26.92 | 774,200 | — | — |
| 2025-12-18 | $26.20 | $26.20 | 255,900 | — | — |
| 2025-12-17 | $26.97 | $26.97 | 159,500 | — | — |
| 2025-12-16 | $25.98 | $25.98 | 242,700 | — | — |
| 2025-12-15 | $24.86 | $24.86 | 158,700 | — | — |
| 2025-12-12 | $24.20 | $24.20 | 142,300 | — | — |
| 2025-12-11 | $25.35 | $25.35 | 145,500 | — | — |
| 2025-12-10 | $26.84 | $26.84 | 234,500 | — | — |
| 2025-12-09 | $27.53 | $27.53 | 204,100 | — | — |
| 2025-12-08 | $25.56 | $25.56 | 205,900 | — | — |
| 2025-12-05 | $26.04 | $26.04 | 250,300 | — | — |
| 2025-12-04 | $25.86 | $25.86 | 458,000 | — | — |
| 2025-12-03 | $23.37 | $23.37 | 217,300 | — | — |
| 2025-12-02 | $21.92 | $21.92 | 141,900 | — | — |
| 2025-12-01 | $21.21 | $21.21 | 160,900 | — | — |
| 2025-11-28 | $21.65 | $21.65 | 82,100 | — | — |
| 2025-11-26 | $21.83 | $21.83 | 197,400 | — | — |
| 2025-11-25 | $23.52 | $23.52 | 194,000 | — | — |
| 2025-11-24 | $21.15 | $21.15 | 204,000 | — | — |
| 2025-11-21 | $20.23 | $20.23 | 139,700 | — | — |
| 2025-11-20 | $18.38 | $18.38 | 161,400 | — | — |
| 2025-11-19 | $18.19 | $18.19 | 133,500 | — | — |
| 2025-11-18 | $18.99 | $18.99 | 207,300 | — | — |
| 2025-11-17 | $17.92 | $17.92 | 165,900 | — | — |
| 2025-11-14 | $18.23 | $18.23 | 198,100 | — | — |
| 2025-11-13 | $18.74 | $18.74 | 130,200 | — | — |
| 2025-11-12 | $19.51 | $19.51 | 135,300 | — | — |
| 2025-11-11 | $19.34 | $19.34 | 108,000 | — | — |
| 2025-11-10 | $19.64 | $19.64 | 141,100 | — | — |
| 2025-11-07 | $19.64 | $19.64 | 190,500 | — | — |
| 2025-11-06 | $20.65 | $20.65 | 242,100 | — | — |
| 2025-11-05 | $21.71 | $21.71 | 215,800 | — | — |
| 2025-11-04 | $21.34 | $21.34 | 216,500 | — | — |
| 2025-11-03 | $21.94 | $21.94 | 179,700 | — | — |
| 2025-10-31 | $22.24 | $22.24 | 193,400 | — | — |
| 2025-10-30 | $21.96 | $21.96 | 309,700 | — | — |
| 2025-10-29 | $22.63 | $22.63 | 209,900 | — | — |
| 2025-10-28 | $24.06 | $24.06 | 83,700 | — | — |
| 2025-10-27 | $24.48 | $24.48 | 119,600 | — | — |
| 2025-10-24 | $25.48 | $25.48 | 146,700 | — | — |
| 2025-10-23 | $25.63 | $25.63 | 114,300 | — | — |
| 2025-10-22 | $26.31 | $26.31 | 142,500 | — | — |
| 2025-10-21 | $27.80 | $27.80 | 148,800 | — | — |
| 2025-10-20 | $26.86 | $26.86 | 142,300 | — | — |
| 2025-10-17 | $24.87 | $24.87 | 119,600 | — | — |
| 2025-10-16 | $25.36 | $25.36 | 147,300 | — | — |
| 2025-10-15 | $26.74 | $26.74 | 111,000 | — | — |
| 2025-10-14 | $26.29 | $26.29 | 152,900 | — | — |
| 2025-10-13 | $25.83 | $25.83 | 180,300 | — | — |
| 2025-10-10 | $25.06 | $25.06 | 234,100 | — | — |
| 2025-10-09 | $26.41 | $26.41 | 101,500 | — | — |
| 2025-10-08 | $26.56 | $26.56 | 113,900 | — | — |
| 2025-10-07 | $26.89 | $26.89 | 176,800 | — | — |
| 2025-10-06 | $28.09 | $28.09 | 149,900 | — | — |
| 2025-10-03 | $30.59 | $30.59 | 155,100 | — | — |
| 2025-10-02 | $28.81 | $28.81 | 111,800 | — | — |
| 2025-10-01 | $28.75 | $28.75 | 158,600 | — | — |
| 2025-09-30 | $29.21 | $29.21 | 196,600 | — | — |
| 2025-09-29 | $29.39 | $29.39 | 365,700 | — | — |
| 2025-09-26 | $30.27 | $30.27 | 127,700 | — | — |
| 2025-09-25 | $30.69 | $30.69 | 169,600 | — | — |
| 2025-09-24 | $31.86 | $31.86 | 129,400 | — | — |
| 2025-09-23 | $32.16 | $32.16 | 101,300 | — | — |
| 2025-09-22 | $32.84 | $32.84 | 185,200 | — | — |
| 2025-09-19 | $32.77 | $32.77 | 419,800 | — | — |
| 2025-09-18 | $34.14 | $34.14 | 276,300 | — | — |
| 2025-09-17 | $32.20 | $32.20 | 255,600 | — | — |
| 2025-09-16 | $33.69 | $33.69 | 198,400 | — | — |
| 2025-09-15 | $34.21 | $34.21 | 168,900 | — | — |
| 2025-09-12 | $34.55 | $34.55 | 203,100 | — | — |
| 2025-09-11 | $35.36 | $35.36 | 162,100 | — | — |
| 2025-09-10 | $34.38 | $34.38 | 146,900 | — | — |
| 2025-09-09 | $37.65 | $37.65 | 341,200 | — | — |
| 2025-09-08 | $35.94 | $35.94 | 223,700 | — | — |
| 2025-09-05 | $36.12 | $36.12 | 301,100 | — | — |
| 2025-09-04 | $36.51 | $36.51 | 980,600 | — | — |
| 2025-09-03 | $44.65 | $44.65 | 222,300 | — | — |
| 2025-09-02 | $45.09 | $45.09 | 176,600 | — | — |
| 2025-08-29 | $44.81 | $44.81 | 90,100 | — | — |
| 2025-08-28 | $46.48 | $46.48 | 100,400 | — | — |
| 2025-08-27 | $46.71 | $46.71 | 61,300 | — | — |
| 2025-08-26 | $46.10 | $46.10 | 73,400 | — | — |
| 2025-08-25 | $46.37 | $46.37 | 71,600 | — | — |
| 2025-08-22 | $47.44 | $47.44 | 120,800 | — | — |
| 2025-08-21 | $44.68 | $44.68 | 53,600 | — | — |
| 2025-08-20 | $44.38 | $44.38 | 58,100 | — | — |
| 2025-08-19 | $44.87 | $44.87 | 60,300 | — | — |
| 2025-08-18 | $44.71 | $44.71 | 59,800 | — | — |
| 2025-08-15 | $44.75 | $44.75 | 97,000 | — | — |
| 2025-08-14 | $45.23 | $45.23 | 103,800 | — | — |
| 2025-08-13 | $46.37 | $46.37 | 105,800 | — | — |
| 2025-08-12 | $45.66 | $45.66 | 117,800 | — | — |
| 2025-08-11 | $44.93 | $44.93 | 102,500 | — | — |
| 2025-08-08 | $42.94 | $42.94 | 146,100 | — | — |
| 2025-08-07 | $41.35 | $41.35 | 78,900 | — | — |
| 2025-08-06 | $44.46 | $44.46 | 67,300 | — | — |
| 2025-08-05 | $43.76 | $43.76 | 79,600 | — | — |
| 2025-08-04 | $42.73 | $42.73 | 100,400 | — | — |
| 2025-08-01 | $42.79 | $42.79 | 144,500 | — | — |
| 2025-07-31 | $45.04 | $45.04 | 77,100 | — | — |
| 2025-07-30 | $45.57 | $45.57 | 119,600 | — | — |
| 2025-07-29 | $49.27 | $49.27 | 88,400 | — | — |
| 2025-07-28 | $50.64 | $50.64 | 68,600 | — | — |
| 2025-07-25 | $52.04 | $52.04 | 101,100 | — | — |
| 2025-07-24 | $51.97 | $51.97 | 52,200 | — | — |
| 2025-07-23 | $55.95 | $55.95 | 47,400 | — | — |
| 2025-07-22 | $55.53 | $55.53 | 67,600 | — | — |
| 2025-07-21 | $54.12 | $54.12 | 58,400 | — | — |
| 2025-07-18 | $54.84 | $54.84 | 75,900 | — | — |
| 2025-07-17 | $55.94 | $55.94 | 129,400 | — | — |
| 2025-07-16 | $56.95 | $56.95 | 69,900 | — | — |
| 2025-07-15 | $57.26 | $57.26 | 64,800 | — | — |
| 2025-07-14 | $60.38 | $60.38 | 63,300 | — | — |
| 2025-07-11 | $59.44 | $59.44 | 82,200 | — | — |
| 2025-07-10 | $61.18 | $61.18 | 69,300 | — | — |
| 2025-07-09 | $60.45 | $60.45 | 49,300 | — | — |
| 2025-07-08 | $60.49 | $60.49 | 84,500 | — | — |
| 2025-07-07 | $60.77 | $60.77 | 119,800 | — | — |
| 2025-07-03 | $62.05 | $62.05 | 43,300 | — | — |
| 2025-07-02 | $61.36 | $61.36 | 60,900 | — | — |
| 2025-07-01 | $59.38 | $59.38 | 86,500 | — | — |
| 2025-06-30 | $56.04 | $56.04 | 85,000 | — | — |
| 2025-06-27 | $55.69 | $55.69 | 104,500 | — | — |
| 2025-06-26 | $53.92 | $53.92 | 58,900 | — | — |
| 2025-06-25 | $53.51 | $53.51 | 68,000 | — | — |
| 2025-06-24 | $55.50 | $55.50 | 109,700 | — | — |
| 2025-06-23 | $51.69 | $51.69 | 95,500 | — | — |
| 2025-06-20 | $51.30 | $51.30 | 347,500 | — | — |
| 2025-06-18 | $48.88 | $48.88 | 115,900 | — | — |
| 2025-06-17 | $49.03 | $49.03 | 130,900 | — | — |
| 2025-06-16 | $49.88 | $49.88 | 168,700 | — | — |
| 2025-06-13 | $49.17 | $49.17 | 336,400 | — | — |
| 2025-06-12 | $50.00 | $50.00 | 242,700 | — | — |
| 2025-06-11 | $57.74 | $57.74 | 350,000 | — | — |
| 2025-06-10 | $55.79 | $55.79 | 227,400 | — | — |
| 2025-06-09 | $54.75 | $54.75 | 112,800 | — | — |
| 2025-06-06 | $54.53 | $54.53 | 97,800 | — | — |
| 2025-06-05 | $51.95 | $51.95 | 65,400 | — | — |
| 2025-06-04 | $52.09 | $52.09 | 59,100 | — | — |
| 2025-06-03 | $52.79 | $52.79 | 71,000 | — | — |
| 2025-06-02 | $49.72 | $49.72 | 91,100 | — | — |
| 2025-05-30 | $49.76 | $49.76 | 99,300 | — | — |
| 2025-05-29 | $47.73 | $47.73 | 43,200 | — | — |
| 2025-05-28 | $46.90 | $46.90 | 48,800 | — | — |
| 2025-05-27 | $47.16 | $47.16 | 44,900 | — | — |
| 2025-05-23 | $46.63 | $46.63 | 52,300 | — | — |
| 2025-05-22 | $47.68 | $47.68 | 50,800 | — | — |
| 2025-05-21 | $48.09 | $48.09 | 79,900 | — | — |
| 2025-05-20 | $50.98 | $50.98 | 73,800 | — | — |
| 2025-05-19 | $51.02 | $51.02 | 29,000 | — | — |
| 2025-05-16 | $51.74 | $51.74 | 47,500 | — | — |
| 2025-05-15 | $51.60 | $51.60 | 28,000 | — | — |
| 2025-05-14 | $52.25 | $52.25 | 46,900 | — | — |
| 2025-05-13 | $52.75 | $52.75 | 40,300 | — | — |
| 2025-05-12 | $52.89 | $52.89 | 86,200 | — | — |
| 2025-05-09 | $49.29 | $49.29 | 42,600 | — | — |
| 2025-05-08 | $49.61 | $49.61 | 52,600 | — | — |
| 2025-05-07 | $46.71 | $46.71 | 37,600 | — | — |
| 2025-05-06 | $47.38 | $47.38 | 30,400 | — | — |
| 2025-05-05 | $48.05 | $48.05 | 53,900 | — | — |
| 2025-05-02 | $48.20 | $48.20 | 37,600 | — | — |
| 2025-05-01 | $47.84 | $47.84 | 41,800 | — | — |
| 2025-04-30 | $47.42 | $47.42 | 58,500 | — | — |
| 2025-04-29 | $48.63 | $48.63 | 41,400 | — | — |
| 2025-04-28 | $49.25 | $49.25 | 37,300 | — | — |
| 2025-04-25 | $49.13 | $49.13 | 48,500 | — | — |
| 2025-04-24 | $49.62 | $49.62 | 46,600 | — | — |
| 2025-04-23 | $48.42 | $48.42 | 74,400 | — | — |
| 2025-04-22 | $48.02 | $48.02 | 62,900 | — | — |
| 2025-04-21 | $46.42 | $46.42 | 45,900 | — | — |
| 2025-04-17 | $48.05 | $48.05 | 57,200 | — | — |
| 2025-04-16 | $46.94 | $46.94 | 57,000 | — | — |
| 2025-04-15 | $46.64 | $46.64 | 72,400 | — | — |
| 2025-04-14 | $46.43 | $46.43 | 90,500 | — | — |
| 2025-04-11 | $45.62 | $45.62 | 121,100 | — | — |
| 2025-04-10 | $46.60 | $46.60 | 153,200 | — | — |
| 2025-04-09 | $47.50 | $47.50 | 126,100 | — | — |
| 2025-04-08 | $43.50 | $43.50 | 135,100 | — | — |
| 2025-04-07 | $43.67 | $43.67 | 109,400 | — | — |
| 2025-04-04 | $43.65 | $43.65 | 103,400 | — | — |
| 2025-04-03 | $44.62 | $44.62 | 137,200 | — | — |
| 2025-04-02 | $47.62 | $47.62 | 63,400 | — | — |
| 2025-04-01 | $45.44 | $45.44 | 58,000 | — | — |
| 2025-03-31 | $45.39 | $45.39 | 78,000 | — | — |
| 2025-03-28 | $45.60 | $45.60 | 71,500 | — | — |
| 2025-03-27 | $47.37 | $47.37 | 64,700 | — | — |
| 2025-03-26 | $47.89 | $47.89 | 50,200 | — | — |
| 2025-03-25 | $48.44 | $48.44 | 52,900 | — | — |
| 2025-03-24 | $49.76 | $49.76 | 52,300 | — | — |
| 2025-03-21 | $47.59 | $47.59 | 122,000 | — | — |
| 2025-03-20 | $48.08 | $48.08 | 52,100 | — | — |
| 2025-03-19 | $47.79 | $47.79 | 64,400 | — | — |
| 2025-03-18 | $45.70 | $45.70 | 69,100 | — | — |
| 2025-03-17 | $47.41 | $47.41 | 83,000 | — | — |
| 2025-03-14 | $46.23 | $46.23 | 88,200 | — | — |
| 2025-03-13 | $45.26 | $45.26 | 98,900 | — | — |
| 2025-03-12 | $44.99 | $44.99 | 111,000 | — | — |
| 2025-03-11 | $44.37 | $44.37 | 120,900 | — | — |
| 2025-03-10 | $44.50 | $44.50 | 348,200 | — | — |
| 2025-03-07 | $44.54 | $44.54 | 202,100 | — | — |
| 2025-03-06 | $44.47 | $44.47 | 334,700 | — | — |
| 2025-03-05 | $38.36 | $38.36 | 174,400 | — | — |
| 2025-03-04 | $38.00 | $38.00 | 151,600 | — | — |
| 2025-03-03 | $39.02 | $39.02 | 316,800 | — | — |
| 2025-02-28 | $41.86 | $41.86 | 66,300 | — | — |
| 2025-02-27 | $41.73 | $41.73 | 80,400 | — | — |
| 2025-02-26 | $43.02 | $43.02 | 77,900 | — | — |
| 2025-02-25 | $43.96 | $43.96 | 79,500 | — | — |
| 2025-02-24 | $44.48 | $44.48 | 90,700 | — | — |
| 2025-02-21 | $44.27 | $44.27 | 79,800 | — | — |
| 2025-02-20 | $47.24 | $47.24 | 147,500 | — | — |
| 2025-02-19 | $49.42 | $49.42 | 44,200 | — | — |
| 2025-02-18 | $49.59 | $49.59 | 56,700 | — | — |
| 2025-02-14 | $50.26 | $50.26 | 49,600 | — | — |
| 2025-02-13 | $51.15 | $51.15 | 37,200 | — | — |
| 2025-02-12 | $50.00 | $50.00 | 68,600 | — | — |
| 2025-02-11 | $50.66 | $50.66 | 55,900 | — | — |
| 2025-02-10 | $50.10 | $50.10 | 55,300 | — | — |
| 2025-02-07 | $49.24 | $49.24 | 47,200 | — | — |
| 2025-02-06 | $49.60 | $49.60 | 49,600 | — | — |
| 2025-02-05 | $49.47 | $49.47 | 70,000 | — | — |
| 2025-02-04 | $47.60 | $47.60 | 71,900 | — | — |
| 2025-02-03 | $47.48 | $47.48 | 68,800 | — | — |
| 2025-01-31 | $48.69 | $48.69 | 71,300 | — | — |
| 2025-01-30 | $50.11 | $50.11 | 76,000 | — | — |
| 2025-01-29 | $49.47 | $49.47 | 64,400 | — | — |
| 2025-01-28 | $50.62 | $50.62 | 50,900 | — | — |
| 2025-01-27 | $49.78 | $49.78 | 78,000 | — | — |
| 2025-01-24 | $49.78 | $49.78 | 62,200 | — | — |
| 2025-01-23 | $48.60 | $48.60 | 171,900 | — | — |
| 2025-01-22 | $47.70 | $47.70 | 84,100 | — | — |
| 2025-01-21 | $48.01 | $48.01 | 189,000 | — | — |
| 2025-01-17 | $46.23 | $46.23 | 118,400 | — | — |
| 2025-01-16 | $45.50 | $45.50 | 59,900 | — | — |
| 2025-01-15 | $45.97 | $45.97 | 55,900 | — | — |
| 2025-01-14 | $44.47 | $44.47 | 69,400 | — | — |
| 2025-01-13 | $44.13 | $44.13 | 88,900 | — | — |
| 2025-01-10 | $44.64 | $44.64 | 84,000 | — | — |
| 2025-01-08 | $46.82 | $46.82 | 87,400 | — | — |
| 2025-01-07 | $48.09 | $48.09 | 123,400 | — | — |
| 2025-01-06 | $48.44 | $48.44 | 86,200 | — | — |
| 2025-01-03 | $49.22 | $49.22 | 74,200 | — | — |
| 2025-01-02 | $49.81 | $49.81 | 78,800 | — | — |