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
- 1994-10-28 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 | $22.04 | $22.98 | 99,300 | — | — |
| 2025-12-30 | $22.04 | $22.98 | 83,400 | — | — |
| 2025-12-29 | $22.11 | $23.06 | 91,500 | — | — |
| 2025-12-26 | $22.43 | $23.39 | 76,100 | — | — |
| 2025-12-24 | $22.63 | $23.60 | 59,200 | — | — |
| 2025-12-23 | $22.83 | $23.81 | 122,700 | — | — |
| 2025-12-22 | $22.64 | $23.61 | 192,200 | — | — |
| 2025-12-19 | $22.62 | $23.59 | 326,300 | — | — |
| 2025-12-18 | $23.07 | $24.06 | 126,700 | — | — |
| 2025-12-17 | $22.59 | $23.56 | 139,400 | — | — |
| 2025-12-16 | $23.27 | $24.27 | 109,200 | — | — |
| 2025-12-15 | $23.11 | $24.10 | 94,900 | — | — |
| 2025-12-12 | $23.16 | $24.15 | 129,700 | — | — |
| 2025-12-11 | $23.47 | $24.48 | 127,000 | — | — |
| 2025-12-10 | $22.95 | $23.93 | 281,000 | — | — |
| 2025-12-09 | $21.61 | $22.54 | 95,700 | — | — |
| 2025-12-08 | $21.55 | $22.47 | 118,100 | — | — |
| 2025-12-05 | $21.72 | $22.65 | 161,100 | — | — |
| 2025-12-04 | $21.63 | $22.48 | 89,200 | — | — |
| 2025-12-03 | $21.70 | $22.56 | 131,100 | — | — |
| 2025-12-02 | $20.68 | $21.50 | 127,400 | — | — |
| 2025-12-01 | $20.46 | $21.27 | 157,300 | — | — |
| 2025-11-28 | $19.94 | $20.73 | 33,600 | — | — |
| 2025-11-26 | $19.96 | $20.75 | 75,400 | — | — |
| 2025-11-25 | $19.75 | $20.53 | 119,500 | — | — |
| 2025-11-24 | $19.30 | $20.06 | 137,200 | — | — |
| 2025-11-21 | $19.10 | $19.85 | 129,500 | — | — |
| 2025-11-20 | $18.07 | $18.78 | 90,100 | — | — |
| 2025-11-19 | $18.29 | $19.01 | 91,000 | — | — |
| 2025-11-18 | $18.50 | $19.23 | 175,000 | — | — |
| 2025-11-17 | $18.63 | $19.37 | 102,700 | — | — |
| 2025-11-14 | $19.12 | $19.87 | 107,100 | — | — |
| 2025-11-13 | $19.22 | $19.98 | 105,000 | — | — |
| 2025-11-12 | $19.66 | $20.44 | 100,100 | — | — |
| 2025-11-11 | $19.56 | $20.33 | 67,500 | — | — |
| 2025-11-10 | $19.57 | $20.34 | 107,000 | — | — |
| 2025-11-07 | $19.58 | $20.35 | 99,000 | — | — |
| 2025-11-06 | $19.41 | $20.18 | 86,000 | — | — |
| 2025-11-05 | $20.12 | $20.91 | 107,200 | — | — |
| 2025-11-04 | $20.21 | $21.01 | 106,800 | — | — |
| 2025-11-03 | $20.21 | $21.01 | 151,900 | — | — |
| 2025-10-31 | $20.17 | $20.97 | 156,100 | — | — |
| 2025-10-30 | $19.80 | $20.58 | 132,300 | — | — |
| 2025-10-29 | $20.06 | $20.85 | 135,200 | — | — |
| 2025-10-28 | $20.20 | $21.00 | 115,200 | — | — |
| 2025-10-27 | $20.62 | $21.43 | 158,500 | — | — |
| 2025-10-24 | $20.03 | $20.82 | 293,000 | — | — |
| 2025-10-23 | $19.96 | $20.75 | 223,000 | — | — |
| 2025-10-22 | $21.88 | $22.74 | 133,000 | — | — |
| 2025-10-21 | $21.81 | $22.67 | 64,900 | — | — |
| 2025-10-20 | $21.67 | $22.53 | 84,100 | — | — |
| 2025-10-17 | $21.43 | $22.28 | 61,000 | — | — |
| 2025-10-16 | $21.69 | $22.55 | 96,500 | — | — |
| 2025-10-15 | $20.98 | $21.81 | 54,800 | — | — |
| 2025-10-14 | $21.02 | $21.85 | 57,700 | — | — |
| 2025-10-13 | $20.80 | $21.62 | 76,000 | — | — |
| 2025-10-10 | $20.54 | $21.35 | 75,100 | — | — |
| 2025-10-09 | $21.56 | $22.41 | 77,900 | — | — |
| 2025-10-08 | $22.04 | $22.91 | 87,500 | — | — |
| 2025-10-07 | $21.22 | $22.06 | 92,000 | — | — |
| 2025-10-06 | $21.75 | $22.61 | 105,600 | — | — |
| 2025-10-03 | $21.63 | $22.48 | 121,400 | — | — |
| 2025-10-02 | $20.99 | $21.82 | 149,000 | — | — |
| 2025-10-01 | $21.32 | $22.16 | 75,700 | — | — |
| 2025-09-30 | $21.66 | $22.51 | 115,800 | — | — |
| 2025-09-29 | $21.54 | $22.39 | 91,900 | — | — |
| 2025-09-26 | $21.60 | $22.45 | 63,800 | — | — |
| 2025-09-25 | $21.63 | $22.48 | 79,700 | — | — |
| 2025-09-24 | $21.65 | $22.50 | 203,000 | — | — |
| 2025-09-23 | $21.94 | $22.81 | 79,000 | — | — |
| 2025-09-22 | $22.23 | $23.11 | 187,200 | — | — |
| 2025-09-19 | $22.17 | $23.04 | 292,300 | — | — |
| 2025-09-18 | $22.89 | $23.79 | 102,400 | — | — |
| 2025-09-17 | $22.56 | $23.45 | 162,000 | — | — |
| 2025-09-16 | $23.54 | $24.47 | 57,800 | — | — |
| 2025-09-15 | $23.38 | $24.30 | 81,100 | — | — |
| 2025-09-12 | $23.04 | $23.95 | 43,600 | — | — |
| 2025-09-11 | $23.69 | $24.62 | 81,200 | — | — |
| 2025-09-10 | $23.00 | $23.91 | 115,200 | — | — |
| 2025-09-09 | $23.51 | $24.44 | 92,600 | — | — |
| 2025-09-08 | $23.86 | $24.80 | 70,600 | — | — |
| 2025-09-05 | $23.93 | $24.87 | 50,000 | — | — |
| 2025-09-04 | $24.08 | $24.96 | 73,400 | — | — |
| 2025-09-03 | $23.80 | $24.67 | 47,200 | — | — |
| 2025-09-02 | $24.03 | $24.91 | 58,200 | — | — |
| 2025-08-29 | $24.13 | $25.01 | 37,100 | — | — |
| 2025-08-28 | $24.15 | $25.03 | 50,000 | — | — |
| 2025-08-27 | $24.40 | $25.29 | 48,300 | — | — |
| 2025-08-26 | $24.55 | $25.44 | 63,100 | — | — |
| 2025-08-25 | $24.40 | $25.29 | 68,800 | — | — |
| 2025-08-22 | $25.03 | $25.94 | 114,900 | — | — |
| 2025-08-21 | $23.72 | $24.58 | 105,700 | — | — |
| 2025-08-20 | $23.56 | $24.42 | 86,400 | — | — |
| 2025-08-19 | $24.10 | $24.98 | 60,100 | — | — |
| 2025-08-18 | $23.61 | $24.47 | 72,200 | — | — |
| 2025-08-15 | $23.83 | $24.70 | 52,700 | — | — |
| 2025-08-14 | $24.26 | $25.14 | 64,500 | — | — |
| 2025-08-13 | $24.64 | $25.54 | 82,100 | — | — |
| 2025-08-12 | $24.08 | $24.96 | 109,100 | — | — |
| 2025-08-11 | $22.82 | $23.65 | 97,500 | — | — |
| 2025-08-08 | $23.11 | $23.95 | 61,000 | — | — |
| 2025-08-07 | $23.39 | $24.24 | 73,800 | — | — |
| 2025-08-06 | $23.83 | $24.70 | 76,400 | — | — |
| 2025-08-05 | $23.83 | $24.70 | 85,100 | — | — |
| 2025-08-04 | $23.53 | $24.39 | 80,400 | — | — |
| 2025-08-01 | $23.27 | $24.12 | 91,100 | — | — |
| 2025-07-31 | $24.15 | $25.03 | 101,500 | — | — |
| 2025-07-30 | $24.36 | $25.25 | 104,200 | — | — |
| 2025-07-29 | $25.11 | $26.03 | 82,900 | — | — |
| 2025-07-28 | $26.00 | $26.95 | 120,700 | — | — |
| 2025-07-25 | $26.21 | $27.17 | 174,300 | — | — |
| 2025-07-24 | $25.19 | $26.11 | 266,000 | — | — |
| 2025-07-23 | $24.28 | $25.16 | 102,400 | — | — |
| 2025-07-22 | $24.12 | $25.00 | 82,900 | — | — |
| 2025-07-21 | $23.60 | $24.46 | 88,700 | — | — |
| 2025-07-18 | $23.55 | $24.41 | 89,400 | — | — |
| 2025-07-17 | $24.24 | $25.12 | 74,500 | — | — |
| 2025-07-16 | $24.05 | $24.93 | 78,400 | — | — |
| 2025-07-15 | $24.11 | $24.99 | 110,600 | — | — |
| 2025-07-14 | $24.99 | $25.90 | 91,900 | — | — |
| 2025-07-11 | $25.22 | $26.14 | 98,200 | — | — |
| 2025-07-10 | $25.81 | $26.75 | 141,300 | — | — |
| 2025-07-09 | $25.60 | $26.53 | 189,500 | — | — |
| 2025-07-08 | $25.49 | $26.42 | 118,800 | — | — |
| 2025-07-07 | $25.01 | $25.92 | 90,200 | — | — |
| 2025-07-03 | $25.73 | $26.67 | 59,900 | — | — |
| 2025-07-02 | $25.62 | $26.55 | 143,500 | — | — |
| 2025-07-01 | $25.23 | $26.15 | 208,500 | — | — |
| 2025-06-30 | $24.11 | $24.99 | 172,400 | — | — |
| 2025-06-27 | $24.29 | $25.18 | 255,800 | — | — |
| 2025-06-26 | $23.81 | $24.68 | 176,700 | — | — |
| 2025-06-25 | $23.70 | $24.56 | 133,200 | — | — |
| 2025-06-24 | $23.78 | $24.65 | 142,500 | — | — |
| 2025-06-23 | $23.42 | $24.27 | 147,600 | — | — |
| 2025-06-20 | $22.85 | $23.68 | 223,800 | — | — |
| 2025-06-18 | $22.84 | $23.67 | 129,200 | — | — |
| 2025-06-17 | $22.87 | $23.70 | 202,700 | — | — |
| 2025-06-16 | $23.09 | $23.93 | 147,500 | — | — |
| 2025-06-13 | $22.76 | $23.59 | 181,000 | — | — |
| 2025-06-12 | $23.21 | $24.06 | 125,100 | — | — |
| 2025-06-11 | $23.02 | $23.86 | 148,300 | — | — |
| 2025-06-10 | $23.37 | $24.22 | 148,800 | — | — |
| 2025-06-09 | $22.89 | $23.72 | 156,200 | — | — |
| 2025-06-06 | $22.76 | $23.59 | 160,900 | — | — |
| 2025-06-05 | $22.88 | $23.64 | 133,200 | — | — |
| 2025-06-04 | $22.96 | $23.72 | 150,800 | — | — |
| 2025-06-03 | $23.27 | $24.04 | 138,600 | — | — |
| 2025-06-02 | $22.68 | $23.43 | 144,100 | — | — |
| 2025-05-30 | $22.70 | $23.46 | 203,700 | — | — |
| 2025-05-29 | $22.92 | $23.68 | 130,600 | — | — |
| 2025-05-28 | $22.87 | $23.63 | 133,700 | — | — |
| 2025-05-27 | $22.87 | $23.63 | 151,500 | — | — |
| 2025-05-23 | $22.00 | $22.73 | 140,900 | — | — |
| 2025-05-22 | $22.47 | $23.22 | 136,300 | — | — |
| 2025-05-21 | $22.54 | $23.29 | 127,100 | — | — |
| 2025-05-20 | $23.15 | $23.92 | 163,700 | — | — |
| 2025-05-19 | $23.35 | $24.13 | 161,800 | — | — |
| 2025-05-16 | $23.23 | $24.00 | 178,100 | — | — |
| 2025-05-15 | $23.38 | $24.16 | 117,200 | — | — |
| 2025-05-14 | $23.05 | $23.82 | 152,800 | — | — |
| 2025-05-13 | $23.05 | $23.82 | 111,000 | — | — |
| 2025-05-12 | $23.00 | $23.77 | 242,600 | — | — |
| 2025-05-09 | $20.98 | $21.68 | 127,300 | — | — |
| 2025-05-08 | $21.18 | $21.88 | 113,400 | — | — |
| 2025-05-07 | $20.41 | $21.09 | 150,700 | — | — |
| 2025-05-06 | $20.34 | $21.02 | 113,700 | — | — |
| 2025-05-05 | $20.57 | $21.25 | 122,400 | — | — |
| 2025-05-02 | $20.89 | $21.59 | 128,100 | — | — |
| 2025-05-01 | $19.81 | $20.47 | 140,200 | — | — |
| 2025-04-30 | $19.90 | $20.56 | 239,600 | — | — |
| 2025-04-29 | $19.90 | $20.56 | 151,900 | — | — |
| 2025-04-28 | $20.02 | $20.69 | 230,100 | — | — |
| 2025-04-25 | $19.78 | $20.44 | 198,100 | — | — |
| 2025-04-24 | $20.76 | $21.45 | 160,000 | — | — |
| 2025-04-23 | $18.80 | $19.43 | 112,400 | — | — |
| 2025-04-22 | $18.71 | $19.33 | 142,900 | — | — |
| 2025-04-21 | $18.34 | $18.95 | 223,600 | — | — |
| 2025-04-17 | $18.43 | $19.04 | 220,600 | — | — |
| 2025-04-16 | $17.73 | $18.32 | 531,300 | — | — |
| 2025-04-15 | $19.01 | $19.64 | 95,200 | — | — |
| 2025-04-14 | $19.45 | $20.10 | 125,100 | — | — |
| 2025-04-11 | $19.16 | $19.80 | 113,500 | — | — |
| 2025-04-10 | $19.60 | $20.25 | 124,400 | — | — |
| 2025-04-09 | $20.53 | $21.21 | 160,200 | — | — |
| 2025-04-08 | $18.68 | $19.30 | 179,500 | — | — |
| 2025-04-07 | $19.17 | $19.81 | 151,200 | — | — |
| 2025-04-04 | $19.86 | $20.52 | 249,300 | — | — |
| 2025-04-03 | $20.50 | $21.18 | 214,600 | — | — |
| 2025-04-02 | $23.12 | $23.89 | 107,500 | — | — |
| 2025-04-01 | $22.43 | $23.18 | 91,100 | — | — |
| 2025-03-31 | $22.20 | $22.94 | 105,600 | — | — |
| 2025-03-28 | $22.20 | $22.94 | 54,600 | — | — |
| 2025-03-27 | $22.91 | $23.67 | 43,100 | — | — |
| 2025-03-26 | $22.87 | $23.63 | 50,000 | — | — |
| 2025-03-25 | $22.65 | $23.40 | 59,100 | — | — |
| 2025-03-24 | $23.11 | $23.88 | 59,400 | — | — |
| 2025-03-21 | $22.55 | $23.30 | 125,300 | — | — |
| 2025-03-20 | $22.69 | $23.44 | 54,100 | — | — |
| 2025-03-19 | $22.74 | $23.50 | 56,500 | — | — |
| 2025-03-18 | $22.97 | $23.73 | 72,900 | — | — |
| 2025-03-17 | $23.11 | $23.88 | 105,000 | — | — |
| 2025-03-14 | $22.93 | $23.69 | 196,200 | — | — |
| 2025-03-13 | $22.94 | $23.70 | 107,900 | — | — |
| 2025-03-12 | $23.37 | $24.15 | 128,900 | — | — |
| 2025-03-11 | $23.56 | $24.34 | 78,600 | — | — |
| 2025-03-10 | $23.97 | $24.77 | 82,000 | — | — |
| 2025-03-07 | $24.73 | $25.55 | 66,300 | — | — |
| 2025-03-06 | $24.74 | $25.49 | 56,800 | — | — |
| 2025-03-05 | $24.44 | $25.18 | 76,300 | — | — |
| 2025-03-04 | $24.53 | $25.27 | 70,900 | — | — |
| 2025-03-03 | $25.09 | $25.85 | 91,900 | — | — |
| 2025-02-28 | $25.17 | $25.93 | 108,200 | — | — |
| 2025-02-27 | $24.51 | $25.25 | 62,600 | — | — |
| 2025-02-26 | $24.97 | $25.73 | 77,400 | — | — |
| 2025-02-25 | $24.80 | $25.55 | 94,100 | — | — |
| 2025-02-24 | $24.53 | $25.27 | 82,600 | — | — |
| 2025-02-21 | $25.55 | $26.33 | 73,100 | — | — |
| 2025-02-20 | $26.08 | $26.87 | 60,700 | — | — |
| 2025-02-19 | $26.22 | $27.02 | 45,400 | — | — |
| 2025-02-18 | $27.13 | $27.95 | 61,300 | — | — |
| 2025-02-14 | $26.91 | $27.73 | 56,600 | — | — |
| 2025-02-13 | $26.65 | $27.46 | 49,900 | — | — |
| 2025-02-12 | $26.63 | $27.44 | 61,400 | — | — |
| 2025-02-11 | $27.06 | $27.88 | 72,000 | — | — |
| 2025-02-10 | $26.79 | $27.60 | 47,200 | — | — |
| 2025-02-07 | $26.90 | $27.72 | 83,700 | — | — |
| 2025-02-06 | $27.68 | $28.52 | 59,100 | — | — |
| 2025-02-05 | $27.52 | $28.36 | 91,500 | — | — |
| 2025-02-04 | $27.62 | $28.46 | 79,100 | — | — |
| 2025-02-03 | $27.05 | $27.87 | 84,300 | — | — |
| 2025-01-31 | $27.71 | $28.55 | 115,400 | — | — |
| 2025-01-30 | $28.30 | $29.16 | 77,900 | — | — |
| 2025-01-29 | $28.55 | $29.42 | 78,900 | — | — |
| 2025-01-28 | $28.64 | $29.51 | 109,500 | — | — |
| 2025-01-27 | $29.12 | $30.00 | 180,200 | — | — |
| 2025-01-24 | $28.12 | $28.97 | 373,400 | — | — |
| 2025-01-23 | $28.95 | $29.83 | 276,300 | — | — |
| 2025-01-22 | $28.23 | $29.09 | 103,500 | — | — |
| 2025-01-21 | $27.86 | $28.71 | 89,700 | — | — |
| 2025-01-17 | $27.61 | $28.45 | 83,300 | — | — |
| 2025-01-16 | $28.09 | $28.94 | 87,800 | — | — |
| 2025-01-15 | $27.66 | $28.50 | 50,500 | — | — |
| 2025-01-14 | $27.17 | $27.99 | 82,400 | — | — |
| 2025-01-13 | $26.73 | $27.54 | 88,800 | — | — |
| 2025-01-10 | $26.28 | $27.08 | 71,500 | — | — |
| 2025-01-08 | $27.11 | $27.93 | 120,400 | — | — |
| 2025-01-07 | $26.83 | $27.64 | 170,400 | — | — |
| 2025-01-06 | $27.24 | $28.07 | 114,500 | — | — |
| 2025-01-03 | $28.18 | $29.04 | 92,100 | — | — |
| 2025-01-02 | $26.89 | $27.71 | 119,800 | — | — |