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 | $22.15 | $112.29 | 565,500 | — | — |
| 2025-12-30 | $22.07 | $111.88 | 448,400 | — | — |
| 2025-12-29 | $21.89 | $110.97 | 452,800 | — | — |
| 2025-12-26 | $21.93 | $111.17 | 264,100 | — | — |
| 2025-12-24 | $21.70 | $110.01 | 165,600 | — | — |
| 2025-12-23 | $21.52 | $109.10 | 399,300 | — | — |
| 2025-12-22 | $21.50 | $108.99 | 669,000 | — | — |
| 2025-12-19 | $21.58 | $109.40 | 575,000 | — | — |
| 2025-12-18 | $21.50 | $108.99 | 601,900 | — | — |
| 2025-12-17 | $21.74 | $110.21 | 449,900 | — | — |
| 2025-12-16 | $21.73 | $110.16 | 446,800 | — | — |
| 2025-12-15 | $22.01 | $111.58 | 651,000 | — | — |
| 2025-12-12 | $22.27 | $111.61 | 544,100 | — | — |
| 2025-12-11 | $22.24 | $111.46 | 642,500 | — | — |
| 2025-12-10 | $22.40 | $112.27 | 848,100 | — | — |
| 2025-12-09 | $22.30 | $111.77 | 614,900 | — | — |
| 2025-12-08 | $22.09 | $110.71 | 506,700 | — | — |
| 2025-12-05 | $21.88 | $109.66 | 503,600 | — | — |
| 2025-12-04 | $21.87 | $109.61 | 405,700 | — | — |
| 2025-12-03 | $21.82 | $109.36 | 509,200 | — | — |
| 2025-12-02 | $21.27 | $106.60 | 454,400 | — | — |
| 2025-12-01 | $21.40 | $107.25 | 505,100 | — | — |
| 2025-11-28 | $21.52 | $107.86 | 315,200 | — | — |
| 2025-11-26 | $21.57 | $108.11 | 500,300 | — | — |
| 2025-11-25 | $21.45 | $107.50 | 588,200 | — | — |
| 2025-11-24 | $21.11 | $105.80 | 592,100 | — | — |
| 2025-11-21 | $20.91 | $104.80 | 607,100 | — | — |
| 2025-11-20 | $20.48 | $102.64 | 682,200 | — | — |
| 2025-11-19 | $20.50 | $102.74 | 635,700 | — | — |
| 2025-11-18 | $20.53 | $102.89 | 727,300 | — | — |
| 2025-11-17 | $20.51 | $102.79 | 708,100 | — | — |
| 2025-11-14 | $20.80 | $104.25 | 686,100 | — | — |
| 2025-11-13 | $20.87 | $103.63 | 682,400 | — | — |
| 2025-11-12 | $20.95 | $104.03 | 662,200 | — | — |
| 2025-11-11 | $20.83 | $103.43 | 614,700 | — | — |
| 2025-11-10 | $20.79 | $103.23 | 765,300 | — | — |
| 2025-11-07 | $20.77 | $103.13 | 676,800 | — | — |
| 2025-11-06 | $20.37 | $101.15 | 815,500 | — | — |
| 2025-11-05 | $20.57 | $102.14 | 912,100 | — | — |
| 2025-11-04 | $19.97 | $99.16 | 1,015,600 | — | — |
| 2025-11-03 | $20.43 | $101.45 | 499,700 | — | — |
| 2025-10-31 | $20.32 | $100.90 | 519,600 | — | — |
| 2025-10-30 | $20.20 | $100.30 | 530,300 | — | — |
| 2025-10-29 | $20.41 | $101.35 | 623,800 | — | — |
| 2025-10-28 | $20.84 | $103.48 | 567,400 | — | — |
| 2025-10-27 | $20.87 | $103.63 | 505,900 | — | — |
| 2025-10-24 | $20.68 | $102.69 | 357,700 | — | — |
| 2025-10-23 | $20.60 | $102.29 | 471,500 | — | — |
| 2025-10-22 | $20.49 | $101.74 | 451,200 | — | — |
| 2025-10-21 | $20.73 | $102.94 | 515,300 | — | — |
| 2025-10-20 | $20.39 | $101.25 | 549,100 | — | — |
| 2025-10-17 | $20.40 | $101.30 | 575,100 | — | — |
| 2025-10-16 | $20.33 | $100.95 | 584,700 | — | — |
| 2025-10-15 | $20.35 | $101.05 | 558,900 | — | — |
| 2025-10-14 | $20.19 | $99.30 | 553,700 | — | — |
| 2025-10-13 | $20.14 | $99.05 | 785,200 | — | — |
| 2025-10-10 | $19.47 | $95.75 | 1,039,300 | — | — |
| 2025-10-09 | $19.91 | $97.92 | 1,152,700 | — | — |
| 2025-10-08 | $20.65 | $101.56 | 682,100 | — | — |
| 2025-10-07 | $20.93 | $102.94 | 1,271,200 | — | — |
| 2025-10-06 | $21.64 | $106.43 | 439,500 | — | — |
| 2025-10-03 | $21.85 | $107.46 | 464,400 | — | — |
| 2025-10-02 | $22.04 | $108.39 | 612,900 | — | — |
| 2025-10-01 | $21.69 | $106.67 | 1,004,800 | — | — |
| 2025-09-30 | $21.86 | $107.51 | 594,700 | — | — |
| 2025-09-29 | $21.93 | $107.85 | 664,600 | — | — |
| 2025-09-26 | $22.34 | $109.87 | 520,100 | — | — |
| 2025-09-25 | $22.53 | $110.80 | 515,500 | — | — |
| 2025-09-24 | $22.44 | $110.36 | 660,700 | — | — |
| 2025-09-23 | $22.80 | $112.13 | 377,100 | — | — |
| 2025-09-22 | $22.75 | $111.89 | 548,200 | — | — |
| 2025-09-19 | $23.11 | $113.66 | 636,500 | — | — |
| 2025-09-18 | $22.95 | $112.87 | 470,400 | — | — |
| 2025-09-17 | $22.59 | $111.10 | 724,700 | — | — |
| 2025-09-16 | $22.80 | $112.13 | 858,400 | — | — |
| 2025-09-15 | $22.36 | $109.97 | 814,200 | — | — |
| 2025-09-12 | $22.80 | $110.89 | 668,300 | — | — |
| 2025-09-11 | $22.92 | $111.47 | 482,100 | — | — |
| 2025-09-10 | $22.70 | $110.40 | 469,800 | — | — |
| 2025-09-09 | $22.91 | $111.42 | 389,900 | — | — |
| 2025-09-08 | $22.99 | $111.81 | 439,800 | — | — |
| 2025-09-05 | $22.96 | $111.67 | 364,800 | — | — |
| 2025-09-04 | $23.00 | $111.86 | 429,800 | — | — |
| 2025-09-03 | $22.84 | $111.08 | 488,500 | — | — |
| 2025-09-02 | $22.80 | $110.89 | 650,700 | — | — |
| 2025-08-29 | $22.96 | $111.67 | 608,200 | — | — |
| 2025-08-28 | $22.86 | $111.18 | 500,400 | — | — |
| 2025-08-27 | $22.65 | $110.16 | 358,300 | — | — |
| 2025-08-26 | $22.62 | $110.01 | 457,800 | — | — |
| 2025-08-25 | $22.39 | $108.89 | 321,500 | — | — |
| 2025-08-22 | $22.54 | $109.62 | 412,800 | — | — |
| 2025-08-21 | $22.39 | $108.89 | 485,500 | — | — |
| 2025-08-20 | $22.39 | $108.89 | 806,500 | — | — |
| 2025-08-19 | $22.56 | $109.72 | 639,800 | — | — |
| 2025-08-18 | $22.58 | $109.82 | 572,800 | — | — |
| 2025-08-15 | $22.46 | $109.23 | 586,100 | — | — |
| 2025-08-14 | $22.84 | $110.14 | 453,500 | — | — |
| 2025-08-13 | $22.98 | $110.82 | 721,900 | — | — |
| 2025-08-12 | $22.80 | $109.95 | 1,525,100 | — | — |
| 2025-08-11 | $22.69 | $109.42 | 1,192,300 | — | — |
| 2025-08-08 | $22.90 | $110.43 | 510,900 | — | — |
| 2025-08-07 | $22.50 | $108.50 | 662,200 | — | — |
| 2025-08-06 | $22.63 | $109.13 | 444,700 | — | — |
| 2025-08-05 | $22.62 | $109.08 | 469,200 | — | — |
| 2025-08-04 | $22.47 | $108.36 | 513,100 | — | — |
| 2025-08-01 | $22.49 | $108.46 | 480,600 | — | — |
| 2025-07-31 | $22.82 | $110.05 | 447,600 | — | — |
| 2025-07-30 | $22.86 | $110.24 | 438,300 | — | — |
| 2025-07-29 | $23.01 | $110.96 | 640,500 | — | — |
| 2025-07-28 | $23.02 | $111.01 | 812,500 | — | — |
| 2025-07-25 | $23.33 | $112.51 | 318,000 | — | — |
| 2025-07-24 | $23.24 | $112.07 | 339,700 | — | — |
| 2025-07-23 | $23.26 | $112.17 | 459,700 | — | — |
| 2025-07-22 | $23.10 | $111.40 | 406,200 | — | — |
| 2025-07-21 | $23.02 | $111.01 | 560,000 | — | — |
| 2025-07-18 | $23.26 | $112.17 | 305,600 | — | — |
| 2025-07-17 | $23.25 | $112.12 | 641,000 | — | — |
| 2025-07-16 | $23.00 | $110.92 | 642,900 | — | — |
| 2025-07-15 | $22.83 | $110.10 | 483,100 | — | — |
| 2025-07-14 | $23.17 | $110.80 | 828,100 | — | — |
| 2025-07-11 | $23.23 | $111.09 | 530,400 | — | — |
| 2025-07-10 | $23.14 | $110.66 | 608,600 | — | — |
| 2025-07-09 | $22.75 | $108.80 | 487,000 | — | — |
| 2025-07-08 | $22.74 | $108.75 | 540,100 | — | — |
| 2025-07-07 | $22.71 | $108.60 | 571,200 | — | — |
| 2025-07-03 | $22.80 | $109.03 | 368,500 | — | — |
| 2025-07-02 | $22.53 | $107.74 | 537,800 | — | — |
| 2025-07-01 | $22.10 | $105.69 | 521,300 | — | — |
| 2025-06-30 | $22.04 | $105.40 | 770,800 | — | — |
| 2025-06-27 | $21.87 | $104.59 | 659,600 | — | — |
| 2025-06-26 | $21.78 | $104.16 | 952,100 | — | — |
| 2025-06-25 | $21.28 | $101.77 | 795,900 | — | — |
| 2025-06-24 | $21.48 | $102.72 | 952,400 | — | — |
| 2025-06-23 | $21.23 | $101.53 | 559,400 | — | — |
| 2025-06-20 | $21.24 | $101.57 | 569,300 | — | — |
| 2025-06-18 | $21.34 | $102.05 | 635,700 | — | — |
| 2025-06-17 | $21.01 | $100.47 | 625,800 | — | — |
| 2025-06-16 | $20.66 | $98.80 | 519,800 | — | — |
| 2025-06-13 | $20.65 | $98.75 | 657,500 | — | — |
| 2025-06-12 | $21.52 | $99.85 | 1,057,700 | — | — |
| 2025-06-11 | $21.22 | $98.46 | 527,800 | — | — |
| 2025-06-10 | $21.31 | $98.88 | 484,100 | — | — |
| 2025-06-09 | $21.35 | $99.06 | 499,500 | — | — |
| 2025-06-06 | $21.06 | $97.72 | 367,200 | — | — |
| 2025-06-05 | $20.77 | $96.37 | 508,700 | — | — |
| 2025-06-04 | $20.80 | $96.51 | 281,700 | — | — |
| 2025-06-03 | $20.80 | $96.51 | 431,200 | — | — |
| 2025-06-02 | $20.65 | $95.82 | 433,000 | — | — |
| 2025-05-30 | $20.82 | $96.60 | 285,300 | — | — |
| 2025-05-29 | $20.75 | $96.28 | 298,400 | — | — |
| 2025-05-28 | $20.62 | $95.68 | 337,600 | — | — |
| 2025-05-27 | $20.80 | $96.51 | 712,300 | — | — |
| 2025-05-23 | $20.60 | $95.58 | 665,700 | — | — |
| 2025-05-22 | $20.59 | $95.54 | 628,300 | — | — |
| 2025-05-21 | $20.72 | $96.14 | 1,058,200 | — | — |
| 2025-05-20 | $21.46 | $99.57 | 296,000 | — | — |
| 2025-05-19 | $21.55 | $99.99 | 378,700 | — | — |
| 2025-05-16 | $21.37 | $99.16 | 341,800 | — | — |
| 2025-05-15 | $20.86 | $96.79 | 411,100 | — | — |
| 2025-05-14 | $20.94 | $97.16 | 482,700 | — | — |
| 2025-05-13 | $21.12 | $98.00 | 557,000 | — | — |
| 2025-05-12 | $20.80 | $96.51 | 892,700 | — | — |
| 2025-05-09 | $20.01 | $92.85 | 399,600 | — | — |
| 2025-05-08 | $20.06 | $93.08 | 260,500 | — | — |
| 2025-05-07 | $19.96 | $92.61 | 281,600 | — | — |
| 2025-05-06 | $20.15 | $93.50 | 299,400 | — | — |
| 2025-05-05 | $20.08 | $93.17 | 342,500 | — | — |
| 2025-05-02 | $20.51 | $95.17 | 342,700 | — | — |
| 2025-05-01 | $20.14 | $93.45 | 386,200 | — | — |
| 2025-04-30 | $20.38 | $94.56 | 289,700 | — | — |
| 2025-04-29 | $20.53 | $95.26 | 367,800 | — | — |
| 2025-04-28 | $20.42 | $94.75 | 331,400 | — | — |
| 2025-04-25 | $20.24 | $93.91 | 314,300 | — | — |
| 2025-04-24 | $19.96 | $92.61 | 431,600 | — | — |
| 2025-04-23 | $19.65 | $91.18 | 966,900 | — | — |
| 2025-04-22 | $19.48 | $90.39 | 1,556,800 | — | — |
| 2025-04-21 | $19.36 | $89.83 | 347,500 | — | — |
| 2025-04-17 | $19.68 | $91.32 | 428,600 | — | — |
| 2025-04-16 | $19.47 | $90.34 | 478,100 | — | — |
| 2025-04-15 | $19.75 | $91.64 | 575,300 | — | — |
| 2025-04-14 | $19.22 | $89.18 | 568,300 | — | — |
| 2025-04-11 | $19.03 | $88.30 | 525,900 | — | — |
| 2025-04-10 | $18.93 | $87.84 | 639,500 | — | — |
| 2025-04-09 | $19.73 | $91.55 | 1,009,100 | — | — |
| 2025-04-08 | $17.99 | $83.47 | 1,163,900 | — | — |
| 2025-04-07 | $18.70 | $86.77 | 2,039,400 | — | — |
| 2025-04-04 | $19.78 | $91.78 | 1,592,300 | — | — |
| 2025-04-03 | $21.77 | $101.01 | 753,000 | — | — |
| 2025-04-02 | $22.06 | $102.36 | 501,700 | — | — |
| 2025-04-01 | $22.44 | $104.12 | 883,500 | — | — |
| 2025-03-31 | $22.32 | $103.56 | 741,800 | — | — |
| 2025-03-28 | $22.37 | $103.80 | 611,700 | — | — |
| 2025-03-27 | $22.66 | $105.14 | 457,100 | — | — |
| 2025-03-26 | $22.53 | $104.54 | 498,700 | — | — |
| 2025-03-25 | $22.48 | $104.31 | 469,800 | — | — |
| 2025-03-24 | $22.26 | $103.29 | 491,400 | — | — |
| 2025-03-21 | $22.30 | $103.47 | 371,900 | — | — |
| 2025-03-20 | $22.22 | $103.10 | 267,400 | — | — |
| 2025-03-19 | $22.17 | $102.87 | 419,400 | — | — |
| 2025-03-18 | $22.00 | $102.08 | 386,000 | — | — |
| 2025-03-17 | $21.82 | $101.24 | 461,400 | — | — |
| 2025-03-14 | $21.69 | $100.64 | 542,900 | — | — |
| 2025-03-13 | $21.79 | $98.14 | 1,123,000 | — | — |
| 2025-03-12 | $22.26 | $100.25 | 619,400 | — | — |
| 2025-03-11 | $22.26 | $100.25 | 748,000 | — | — |
| 2025-03-10 | $22.73 | $102.37 | 531,200 | — | — |
| 2025-03-07 | $22.99 | $103.54 | 444,700 | — | — |
| 2025-03-06 | $22.46 | $101.15 | 381,400 | — | — |
| 2025-03-05 | $22.50 | $101.33 | 965,000 | — | — |
| 2025-03-04 | $22.75 | $102.46 | 761,700 | — | — |
| 2025-03-03 | $23.11 | $104.08 | 1,513,000 | — | — |
| 2025-02-28 | $23.29 | $104.89 | 891,300 | — | — |
| 2025-02-27 | $23.06 | $103.86 | 615,400 | — | — |
| 2025-02-26 | $23.18 | $104.40 | 455,400 | — | — |
| 2025-02-25 | $23.20 | $104.49 | 478,900 | — | — |
| 2025-02-24 | $23.17 | $104.35 | 663,100 | — | — |
| 2025-02-21 | $23.26 | $104.76 | 884,200 | — | — |
| 2025-02-20 | $23.61 | $106.33 | 496,300 | — | — |
| 2025-02-19 | $23.63 | $106.42 | 498,100 | — | — |
| 2025-02-18 | $23.81 | $107.23 | 479,900 | — | — |
| 2025-02-14 | $23.46 | $105.66 | 468,400 | — | — |
| 2025-02-13 | $23.31 | $104.98 | 238,600 | — | — |
| 2025-02-12 | $23.32 | $105.03 | 409,700 | — | — |
| 2025-02-11 | $23.20 | $104.49 | 295,600 | — | — |
| 2025-02-10 | $23.03 | $103.72 | 702,600 | — | — |
| 2025-02-07 | $22.97 | $103.45 | 405,700 | — | — |
| 2025-02-06 | $22.88 | $103.05 | 436,400 | — | — |
| 2025-02-05 | $22.76 | $102.50 | 545,900 | — | — |
| 2025-02-04 | $22.76 | $102.50 | 1,202,700 | — | — |
| 2025-02-03 | $22.28 | $100.34 | 517,300 | — | — |
| 2025-01-31 | $22.51 | $101.38 | 428,600 | — | — |
| 2025-01-30 | $22.32 | $100.52 | 273,800 | — | — |
| 2025-01-29 | $21.98 | $98.99 | 486,500 | — | — |
| 2025-01-28 | $22.51 | $101.38 | 515,700 | — | — |
| 2025-01-27 | $22.39 | $100.84 | 802,300 | — | — |
| 2025-01-24 | $22.38 | $100.79 | 287,500 | — | — |
| 2025-01-23 | $22.31 | $100.48 | 221,400 | — | — |
| 2025-01-22 | $22.44 | $101.06 | 298,400 | — | — |
| 2025-01-21 | $22.67 | $102.10 | 592,400 | — | — |
| 2025-01-17 | $22.49 | $101.29 | 304,800 | — | — |
| 2025-01-16 | $22.52 | $101.42 | 442,200 | — | — |
| 2025-01-15 | $22.26 | $100.25 | 339,300 | — | — |
| 2025-01-14 | $22.04 | $99.26 | 334,100 | — | — |
| 2025-01-13 | $21.72 | $97.82 | 401,200 | — | — |
| 2025-01-10 | $21.82 | $98.27 | 294,700 | — | — |
| 2025-01-08 | $21.94 | $98.81 | 419,900 | — | — |
| 2025-01-07 | $22.00 | $99.08 | 375,600 | — | — |
| 2025-01-06 | $22.16 | $99.80 | 548,000 | — | — |
| 2025-01-03 | $22.35 | $100.66 | 430,900 | — | — |
| 2025-01-02 | $22.15 | $99.76 | 424,400 | — | — |