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
- 1994-12-16 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 | $35.50 | $137.05 | 67,000 | — | — |
| 2025-12-30 | $35.37 | $136.55 | 69,200 | — | — |
| 2025-12-29 | $35.55 | $137.24 | 97,400 | — | — |
| 2025-12-26 | $35.92 | $138.67 | 78,700 | — | — |
| 2025-12-24 | $35.82 | $138.29 | 53,500 | — | — |
| 2025-12-23 | $35.79 | $138.17 | 61,100 | — | — |
| 2025-12-22 | $36.45 | $140.72 | 79,400 | — | — |
| 2025-12-19 | $36.27 | $140.02 | 101,300 | — | — |
| 2025-12-18 | $36.35 | $140.33 | 165,200 | — | — |
| 2025-12-17 | $35.12 | $135.58 | 93,600 | — | — |
| 2025-12-16 | $35.57 | $137.32 | 93,100 | — | — |
| 2025-12-15 | $34.96 | $134.97 | 98,400 | — | — |
| 2025-12-12 | $35.21 | $135.93 | 96,500 | — | — |
| 2025-12-11 | $35.78 | $138.13 | 111,200 | — | — |
| 2025-12-10 | $35.98 | $138.90 | 147,600 | — | — |
| 2025-12-09 | $34.76 | $134.19 | 130,600 | — | — |
| 2025-12-08 | $34.79 | $134.31 | 160,200 | — | — |
| 2025-12-05 | $34.75 | $134.16 | 217,000 | — | — |
| 2025-12-04 | $35.49 | $137.01 | 130,500 | — | — |
| 2025-12-03 | $35.17 | $135.78 | 137,400 | — | — |
| 2025-12-02 | $35.10 | $135.51 | 143,000 | — | — |
| 2025-12-01 | $35.00 | $135.12 | 90,000 | — | — |
| 2025-11-28 | $35.76 | $138.05 | 62,400 | — | — |
| 2025-11-26 | $35.32 | $136.36 | 167,700 | — | — |
| 2025-11-25 | $35.07 | $135.39 | 152,800 | — | — |
| 2025-11-24 | $34.90 | $134.73 | 513,100 | — | — |
| 2025-11-21 | $34.49 | $133.15 | 183,900 | — | — |
| 2025-11-20 | $33.50 | $129.33 | 240,500 | — | — |
| 2025-11-19 | $35.59 | $137.40 | 143,700 | — | — |
| 2025-11-18 | $35.22 | $135.97 | 183,300 | — | — |
| 2025-11-17 | $35.83 | $138.33 | 115,900 | — | — |
| 2025-11-14 | $36.62 | $141.38 | 106,200 | — | — |
| 2025-11-13 | $36.84 | $142.22 | 149,900 | — | — |
| 2025-11-12 | $38.44 | $148.40 | 167,500 | — | — |
| 2025-11-11 | $39.13 | $151.07 | 143,600 | — | — |
| 2025-11-10 | $40.00 | $154.42 | 199,200 | — | — |
| 2025-11-07 | $39.87 | $153.92 | 129,700 | — | — |
| 2025-11-06 | $38.62 | $149.10 | 291,700 | — | — |
| 2025-11-05 | $37.38 | $144.31 | 154,400 | — | — |
| 2025-11-04 | $35.59 | $137.40 | 124,300 | — | — |
| 2025-11-03 | $37.46 | $144.62 | 201,300 | — | — |
| 2025-10-31 | $37.08 | $143.15 | 140,900 | — | — |
| 2025-10-30 | $37.32 | $144.08 | 197,200 | — | — |
| 2025-10-29 | $38.92 | $150.25 | 192,900 | — | — |
| 2025-10-28 | $37.67 | $145.43 | 189,800 | — | — |
| 2025-10-27 | $39.50 | $152.49 | 228,600 | — | — |
| 2025-10-24 | $37.05 | $143.04 | 265,400 | — | — |
| 2025-10-23 | $35.10 | $135.51 | 229,600 | — | — |
| 2025-10-22 | $32.32 | $124.77 | 280,600 | — | — |
| 2025-10-21 | $32.53 | $125.59 | 280,600 | — | — |
| 2025-10-20 | $33.36 | $128.79 | 809,700 | — | — |
| 2025-10-17 | $34.95 | $134.93 | 338,800 | — | — |
| 2025-10-16 | $36.57 | $141.18 | 281,800 | — | — |
| 2025-10-15 | $38.04 | $146.86 | 201,200 | — | — |
| 2025-10-14 | $39.00 | $150.56 | 296,500 | — | — |
| 2025-10-13 | $36.90 | $142.46 | 462,300 | — | — |
| 2025-10-10 | $35.44 | $136.82 | 456,500 | — | — |
| 2025-10-09 | $37.74 | $145.70 | 401,800 | — | — |
| 2025-10-08 | $39.39 | $152.07 | 171,400 | — | — |
| 2025-10-07 | $39.41 | $152.15 | 249,900 | — | — |
| 2025-10-06 | $39.76 | $153.50 | 275,100 | — | — |
| 2025-10-03 | $38.95 | $150.37 | 210,700 | — | — |
| 2025-10-02 | $38.86 | $150.02 | 259,500 | — | — |
| 2025-10-01 | $41.00 | $158.28 | 248,500 | — | — |
| 2025-09-30 | $41.37 | $159.71 | 173,400 | — | — |
| 2025-09-29 | $41.11 | $158.71 | 212,600 | — | — |
| 2025-09-26 | $41.40 | $159.83 | 302,500 | — | — |
| 2025-09-25 | $40.00 | $154.42 | 437,700 | — | — |
| 2025-09-24 | $39.06 | $150.79 | 446,400 | — | — |
| 2025-09-23 | $41.08 | $158.59 | 236,500 | — | — |
| 2025-09-22 | $40.43 | $156.08 | 152,900 | — | — |
| 2025-09-19 | $39.93 | $154.15 | 226,900 | — | — |
| 2025-09-18 | $39.32 | $151.80 | 519,500 | — | — |
| 2025-09-17 | $41.01 | $158.32 | 288,400 | — | — |
| 2025-09-16 | $40.41 | $156.01 | 255,600 | — | — |
| 2025-09-15 | $39.18 | $151.26 | 237,700 | — | — |
| 2025-09-12 | $38.92 | $150.25 | 208,100 | — | — |
| 2025-09-11 | $37.86 | $146.16 | 505,900 | — | — |
| 2025-09-10 | $37.04 | $143.00 | 436,900 | — | — |
| 2025-09-09 | $35.17 | $135.78 | 315,100 | — | — |
| 2025-09-08 | $33.20 | $128.17 | 243,800 | — | — |
| 2025-09-05 | $34.45 | $133.00 | 298,300 | — | — |
| 2025-09-04 | $33.59 | $129.68 | 265,000 | — | — |
| 2025-09-03 | $33.74 | $130.26 | 206,200 | — | — |
| 2025-09-02 | $32.94 | $127.17 | 181,700 | — | — |
| 2025-08-29 | $33.39 | $128.91 | 440,200 | — | — |
| 2025-08-28 | $32.98 | $127.32 | 220,400 | — | — |
| 2025-08-27 | $32.69 | $126.20 | 209,800 | — | — |
| 2025-08-26 | $32.24 | $124.47 | 117,400 | — | — |
| 2025-08-25 | $31.78 | $122.69 | 390,500 | — | — |
| 2025-08-22 | $31.27 | $120.72 | 245,800 | — | — |
| 2025-08-21 | $30.91 | $119.33 | 151,500 | — | — |
| 2025-08-20 | $30.57 | $118.02 | 212,300 | — | — |
| 2025-08-19 | $30.30 | $116.98 | 261,400 | — | — |
| 2025-08-18 | $30.91 | $119.33 | 543,000 | — | — |
| 2025-08-15 | $28.87 | $111.46 | 179,800 | — | — |
| 2025-08-14 | $28.48 | $109.95 | 162,600 | — | — |
| 2025-08-13 | $29.35 | $113.31 | 201,600 | — | — |
| 2025-08-12 | $28.40 | $109.64 | 445,000 | — | — |
| 2025-08-11 | $28.16 | $108.71 | 389,700 | — | — |
| 2025-08-08 | $28.75 | $110.99 | 792,800 | — | — |
| 2025-08-07 | $25.71 | $99.26 | 837,900 | — | — |
| 2025-08-06 | $23.62 | $91.19 | 67,600 | — | — |
| 2025-08-05 | $23.45 | $90.53 | 195,700 | — | — |
| 2025-08-04 | $22.59 | $87.21 | 108,800 | — | — |
| 2025-08-01 | $22.35 | $86.28 | 135,600 | — | — |
| 2025-07-31 | $22.80 | $88.02 | 219,600 | — | — |
| 2025-07-30 | $22.13 | $85.43 | 306,400 | — | — |
| 2025-07-29 | $23.42 | $90.42 | 100,400 | — | — |
| 2025-07-28 | $23.13 | $89.30 | 123,300 | — | — |
| 2025-07-25 | $23.43 | $90.45 | 132,000 | — | — |
| 2025-07-24 | $23.53 | $90.84 | 144,300 | — | — |
| 2025-07-23 | $23.98 | $92.58 | 138,900 | — | — |
| 2025-07-22 | $23.20 | $89.57 | 263,500 | — | — |
| 2025-07-21 | $24.71 | $95.40 | 178,200 | — | — |
| 2025-07-18 | $25.10 | $96.90 | 273,700 | — | — |
| 2025-07-17 | $24.19 | $93.39 | 160,400 | — | — |
| 2025-07-16 | $24.02 | $92.73 | 262,500 | — | — |
| 2025-07-15 | $25.46 | $98.29 | 525,600 | — | — |
| 2025-07-14 | $24.42 | $94.28 | 152,500 | — | — |
| 2025-07-11 | $24.63 | $95.09 | 132,200 | — | — |
| 2025-07-10 | $23.88 | $92.19 | 133,300 | — | — |
| 2025-07-09 | $23.83 | $92.00 | 106,300 | — | — |
| 2025-07-08 | $24.36 | $94.04 | 223,400 | — | — |
| 2025-07-07 | $24.31 | $93.85 | 221,800 | — | — |
| 2025-07-03 | $24.50 | $94.58 | 129,400 | — | — |
| 2025-07-02 | $23.74 | $91.65 | 198,600 | — | — |
| 2025-07-01 | $23.37 | $90.22 | 352,100 | — | — |
| 2025-06-30 | $23.91 | $92.31 | 335,600 | — | — |
| 2025-06-27 | $22.84 | $88.18 | 198,700 | — | — |
| 2025-06-26 | $22.74 | $87.79 | 205,900 | — | — |
| 2025-06-25 | $21.82 | $84.24 | 271,900 | — | — |
| 2025-06-24 | $23.29 | $87.87 | 368,300 | — | — |
| 2025-06-23 | $21.64 | $81.64 | 198,400 | — | — |
| 2025-06-20 | $21.20 | $79.98 | 149,500 | — | — |
| 2025-06-18 | $21.71 | $81.91 | 67,700 | — | — |
| 2025-06-17 | $21.62 | $81.57 | 86,100 | — | — |
| 2025-06-16 | $22.11 | $83.42 | 267,800 | — | — |
| 2025-06-13 | $20.85 | $78.66 | 225,300 | — | — |
| 2025-06-12 | $21.11 | $79.64 | 322,800 | — | — |
| 2025-06-11 | $19.15 | $72.25 | 144,900 | — | — |
| 2025-06-10 | $19.31 | $72.85 | 422,100 | — | — |
| 2025-06-09 | $19.04 | $71.83 | 296,600 | — | — |
| 2025-06-06 | $17.93 | $67.65 | 152,800 | — | — |
| 2025-06-05 | $18.69 | $70.51 | 341,100 | — | — |
| 2025-06-04 | $17.16 | $64.74 | 141,000 | — | — |
| 2025-06-03 | $17.13 | $64.63 | 122,000 | — | — |
| 2025-06-02 | $17.14 | $64.66 | 127,700 | — | — |
| 2025-05-30 | $17.13 | $64.63 | 181,300 | — | — |
| 2025-05-29 | $17.40 | $65.65 | 55,600 | — | — |
| 2025-05-28 | $17.51 | $66.06 | 97,400 | — | — |
| 2025-05-27 | $17.37 | $65.53 | 78,800 | — | — |
| 2025-05-23 | $17.11 | $64.55 | 81,500 | — | — |
| 2025-05-22 | $17.21 | $64.93 | 83,300 | — | — |
| 2025-05-21 | $17.25 | $65.08 | 183,600 | — | — |
| 2025-05-20 | $17.71 | $66.82 | 155,600 | — | — |
| 2025-05-19 | $17.62 | $66.48 | 186,700 | — | — |
| 2025-05-16 | $17.25 | $65.08 | 234,400 | — | — |
| 2025-05-15 | $17.14 | $64.66 | 191,100 | — | — |
| 2025-05-14 | $17.10 | $64.51 | 177,300 | — | — |
| 2025-05-13 | $17.99 | $67.87 | 156,200 | — | — |
| 2025-05-12 | $17.46 | $65.87 | 222,900 | — | — |
| 2025-05-09 | $17.24 | $65.04 | 158,200 | — | — |
| 2025-05-08 | $17.48 | $65.95 | 293,000 | — | — |
| 2025-05-07 | $16.69 | $62.97 | 192,900 | — | — |
| 2025-05-06 | $16.65 | $62.82 | 314,400 | — | — |
| 2025-05-05 | $16.52 | $62.33 | 245,000 | — | — |
| 2025-05-02 | $16.61 | $62.67 | 324,000 | — | — |
| 2025-05-01 | $15.30 | $57.72 | 245,800 | — | — |
| 2025-04-30 | $15.17 | $57.23 | 221,100 | — | — |
| 2025-04-29 | $15.89 | $59.95 | 76,700 | — | — |
| 2025-04-28 | $15.90 | $59.99 | 323,500 | — | — |
| 2025-04-25 | $15.49 | $58.44 | 98,800 | — | — |
| 2025-04-24 | $15.26 | $57.57 | 200,800 | — | — |
| 2025-04-23 | $14.72 | $55.53 | 319,200 | — | — |
| 2025-04-22 | $14.06 | $53.04 | 325,000 | — | — |
| 2025-04-21 | $13.53 | $51.05 | 178,700 | — | — |
| 2025-04-17 | $14.30 | $53.95 | 157,800 | — | — |
| 2025-04-16 | $14.18 | $53.50 | 597,100 | — | — |
| 2025-04-15 | $16.75 | $63.19 | 138,700 | — | — |
| 2025-04-14 | $16.25 | $61.31 | 306,800 | — | — |
| 2025-04-11 | $15.33 | $57.84 | 304,400 | — | — |
| 2025-04-10 | $14.51 | $54.74 | 321,500 | — | — |
| 2025-04-09 | $14.02 | $52.89 | 531,000 | — | — |
| 2025-04-08 | $14.76 | $55.69 | 553,100 | — | — |
| 2025-04-07 | $13.74 | $51.84 | 430,900 | — | — |
| 2025-04-04 | $14.32 | $54.03 | 346,800 | — | — |
| 2025-04-03 | $15.80 | $59.61 | 227,000 | — | — |
| 2025-04-02 | $16.40 | $61.87 | 208,400 | — | — |
| 2025-04-01 | $17.71 | $66.82 | 214,500 | — | — |
| 2025-03-31 | $16.99 | $64.10 | 269,600 | — | — |
| 2025-03-28 | $16.69 | $62.97 | 147,900 | — | — |
| 2025-03-27 | $18.15 | $68.48 | 108,200 | — | — |
| 2025-03-26 | $18.22 | $68.74 | 370,000 | — | — |
| 2025-03-25 | $17.03 | $64.25 | 345,000 | — | — |
| 2025-03-24 | $19.10 | $72.06 | 165,800 | — | — |
| 2025-03-21 | $19.13 | $72.17 | 213,900 | — | — |
| 2025-03-20 | $19.13 | $72.17 | 377,000 | — | — |
| 2025-03-19 | $21.20 | $79.98 | 523,300 | — | — |
| 2025-03-18 | $22.53 | $85.00 | 297,400 | — | — |
| 2025-03-17 | $22.13 | $83.49 | 422,200 | — | — |
| 2025-03-14 | $22.23 | $83.87 | 368,400 | — | — |
| 2025-03-13 | $20.45 | $77.15 | 319,600 | — | — |
| 2025-03-12 | $21.83 | $82.36 | 449,300 | — | — |
| 2025-03-11 | $22.00 | $83.00 | 639,600 | — | — |
| 2025-03-10 | $19.60 | $73.95 | 299,100 | — | — |
| 2025-03-07 | $19.65 | $74.13 | 269,400 | — | — |
| 2025-03-06 | $21.97 | $82.89 | 555,200 | — | — |
| 2025-03-05 | $22.40 | $84.51 | 878,700 | — | — |
| 2025-03-04 | $19.87 | $74.96 | 414,100 | — | — |
| 2025-03-03 | $17.66 | $66.63 | 891,400 | — | — |
| 2025-02-28 | $19.12 | $72.13 | 393,900 | — | — |
| 2025-02-27 | $21.50 | $81.11 | 1,216,600 | — | — |
| 2025-02-26 | $20.61 | $77.76 | 1,216,600 | — | — |
| 2025-02-25 | $24.36 | $91.90 | 1,682,700 | — | — |
| 2025-02-24 | $23.16 | $87.38 | 2,656,600 | — | — |
| 2025-02-21 | $20.00 | $75.45 | 2,031,700 | — | — |
| 2025-02-20 | $18.98 | $71.61 | 1,535,100 | — | — |
| 2025-02-19 | $15.64 | $59.01 | 377,500 | — | — |
| 2025-02-18 | $13.23 | $49.91 | 270,200 | — | — |
| 2025-02-14 | $11.82 | $44.59 | 22,700 | — | — |
| 2025-02-13 | $11.21 | $42.29 | 12,900 | — | — |
| 2025-02-12 | $11.56 | $43.61 | 50,500 | — | — |
| 2025-02-11 | $11.19 | $42.22 | 6,700 | — | — |
| 2025-02-10 | $11.06 | $41.73 | 23,300 | — | — |
| 2025-02-07 | $11.19 | $42.22 | 51,700 | — | — |
| 2025-02-06 | $10.88 | $41.05 | 19,300 | — | — |
| 2025-02-05 | $10.89 | $41.09 | 23,000 | — | — |
| 2025-02-04 | $10.87 | $41.01 | 23,500 | — | — |
| 2025-02-03 | $10.71 | $40.41 | 19,000 | — | — |
| 2025-01-31 | $10.95 | $41.31 | 3,900 | — | — |
| 2025-01-30 | $11.15 | $42.07 | 20,700 | — | — |
| 2025-01-29 | $11.05 | $41.69 | 14,500 | — | — |
| 2025-01-28 | $11.24 | $42.41 | 18,700 | — | — |
| 2025-01-27 | $10.74 | $40.52 | 74,100 | — | — |
| 2025-01-24 | $12.00 | $45.27 | 20,700 | — | — |
| 2025-01-23 | $11.80 | $44.52 | 33,900 | — | — |
| 2025-01-22 | $11.79 | $44.48 | 57,400 | — | — |
| 2025-01-21 | $11.96 | $45.12 | 199,300 | — | — |
| 2025-01-17 | $10.38 | $39.16 | 23,900 | — | — |
| 2025-01-16 | $10.38 | $39.16 | 8,300 | — | — |
| 2025-01-15 | $10.14 | $38.26 | 27,100 | — | — |
| 2025-01-14 | $10.18 | $38.41 | 9,500 | — | — |
| 2025-01-13 | $10.17 | $38.37 | 12,600 | — | — |
| 2025-01-10 | $10.13 | $38.22 | 15,200 | — | — |
| 2025-01-08 | $10.57 | $39.88 | 32,800 | — | — |
| 2025-01-07 | $10.43 | $39.35 | 52,700 | — | — |
| 2025-01-06 | $9.81 | $37.01 | 23,300 | — | — |
| 2025-01-03 | $9.72 | $36.67 | 41,800 | — | — |
| 2025-01-02 | $10.08 | $38.03 | 44,200 | — | — |