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
- 1991-07-12 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 | $32.14 | $66.19 | 344,300 | — | — |
| 2025-12-30 | $31.64 | $65.16 | 565,500 | — | — |
| 2025-12-29 | $32.48 | $66.89 | 727,500 | — | — |
| 2025-12-26 | $34.10 | $70.23 | 327,200 | — | — |
| 2025-12-24 | $32.63 | $67.20 | 211,000 | — | — |
| 2025-12-23 | $32.95 | $67.86 | 412,200 | — | — |
| 2025-12-22 | $33.71 | $69.03 | 442,100 | — | — |
| 2025-12-19 | $34.35 | $70.34 | 518,500 | — | — |
| 2025-12-18 | $34.50 | $70.65 | 461,200 | — | — |
| 2025-12-17 | $33.94 | $69.50 | 464,400 | — | — |
| 2025-12-16 | $33.86 | $69.34 | 405,700 | — | — |
| 2025-12-15 | $34.48 | $70.61 | 487,900 | — | — |
| 2025-12-12 | $34.05 | $69.73 | 618,000 | — | — |
| 2025-12-11 | $34.04 | $69.71 | 545,100 | — | — |
| 2025-12-10 | $33.85 | $69.32 | 717,600 | — | — |
| 2025-12-09 | $34.71 | $71.08 | 387,200 | — | — |
| 2025-12-08 | $34.49 | $70.63 | 492,900 | — | — |
| 2025-12-05 | $33.39 | $68.38 | 653,100 | — | — |
| 2025-12-04 | $32.58 | $66.72 | 321,900 | — | — |
| 2025-12-03 | $31.65 | $64.81 | 435,100 | — | — |
| 2025-12-02 | $31.13 | $63.75 | 529,900 | — | — |
| 2025-12-01 | $30.15 | $61.74 | 905,000 | — | — |
| 2025-11-28 | $31.25 | $63.99 | 216,200 | — | — |
| 2025-11-26 | $31.29 | $64.08 | 456,300 | — | — |
| 2025-11-25 | $30.23 | $61.91 | 1,030,800 | — | — |
| 2025-11-24 | $28.20 | $57.75 | 522,000 | — | — |
| 2025-11-21 | $28.41 | $58.18 | 527,700 | — | — |
| 2025-11-20 | $26.04 | $53.33 | 438,700 | — | — |
| 2025-11-19 | $26.61 | $54.49 | 391,400 | — | — |
| 2025-11-18 | $26.39 | $54.04 | 456,200 | — | — |
| 2025-11-17 | $26.42 | $54.10 | 528,400 | — | — |
| 2025-11-14 | $26.49 | $54.25 | 411,900 | — | — |
| 2025-11-13 | $26.62 | $54.51 | 572,700 | — | — |
| 2025-11-12 | $25.43 | $52.08 | 366,400 | — | — |
| 2025-11-11 | $25.47 | $52.16 | 432,400 | — | — |
| 2025-11-10 | $25.50 | $52.22 | 530,800 | — | — |
| 2025-11-07 | $24.90 | $50.99 | 476,900 | — | — |
| 2025-11-06 | $24.38 | $49.93 | 601,500 | — | — |
| 2025-11-05 | $25.46 | $52.14 | 874,800 | — | — |
| 2025-11-04 | $24.60 | $50.38 | 811,600 | — | — |
| 2025-11-03 | $24.17 | $49.50 | 552,900 | — | — |
| 2025-10-31 | $24.72 | $50.62 | 395,400 | — | — |
| 2025-10-30 | $24.15 | $49.46 | 529,500 | — | — |
| 2025-10-29 | $25.22 | $51.65 | 410,300 | — | — |
| 2025-10-28 | $25.58 | $52.38 | 394,500 | — | — |
| 2025-10-27 | $26.88 | $55.05 | 310,400 | — | — |
| 2025-10-24 | $27.73 | $56.79 | 445,400 | — | — |
| 2025-10-23 | $27.93 | $57.20 | 389,300 | — | — |
| 2025-10-22 | $28.68 | $58.73 | 510,300 | — | — |
| 2025-10-21 | $28.01 | $57.36 | 314,600 | — | — |
| 2025-10-20 | $27.70 | $56.73 | 461,000 | — | — |
| 2025-10-17 | $27.62 | $56.56 | 262,600 | — | — |
| 2025-10-16 | $28.09 | $57.52 | 422,700 | — | — |
| 2025-10-15 | $28.65 | $58.67 | 390,800 | — | — |
| 2025-10-14 | $27.93 | $57.20 | 424,200 | — | — |
| 2025-10-13 | $26.29 | $53.84 | 673,300 | — | — |
| 2025-10-10 | $25.19 | $51.59 | 461,000 | — | — |
| 2025-10-09 | $26.58 | $54.43 | 553,000 | — | — |
| 2025-10-08 | $26.56 | $54.39 | 388,100 | — | — |
| 2025-10-07 | $26.85 | $54.98 | 491,600 | — | — |
| 2025-10-06 | $27.88 | $57.09 | 593,200 | — | — |
| 2025-10-03 | $28.05 | $57.44 | 472,900 | — | — |
| 2025-10-02 | $27.34 | $55.99 | 564,500 | — | — |
| 2025-10-01 | $26.63 | $54.53 | 830,900 | — | — |
| 2025-09-30 | $24.72 | $50.62 | 457,400 | — | — |
| 2025-09-29 | $24.69 | $50.56 | 540,700 | — | — |
| 2025-09-26 | $24.26 | $49.68 | 489,900 | — | — |
| 2025-09-25 | $24.42 | $50.01 | 455,100 | — | — |
| 2025-09-24 | $25.19 | $51.59 | 670,900 | — | — |
| 2025-09-23 | $24.49 | $50.15 | 591,800 | — | — |
| 2025-09-22 | $23.38 | $47.88 | 510,900 | — | — |
| 2025-09-19 | $23.01 | $47.12 | 760,200 | — | — |
| 2025-09-18 | $24.35 | $48.82 | 951,000 | — | — |
| 2025-09-17 | $24.35 | $48.82 | 707,600 | — | — |
| 2025-09-16 | $24.03 | $48.18 | 624,300 | — | — |
| 2025-09-15 | $24.62 | $49.36 | 504,800 | — | — |
| 2025-09-12 | $23.90 | $47.92 | 547,700 | — | — |
| 2025-09-11 | $24.20 | $48.52 | 487,600 | — | — |
| 2025-09-10 | $23.45 | $47.02 | 720,800 | — | — |
| 2025-09-09 | $23.41 | $46.94 | 601,200 | — | — |
| 2025-09-08 | $23.75 | $47.62 | 438,700 | — | — |
| 2025-09-05 | $23.68 | $47.48 | 555,400 | — | — |
| 2025-09-04 | $23.30 | $46.72 | 357,700 | — | — |
| 2025-09-03 | $22.93 | $45.97 | 463,900 | — | — |
| 2025-09-02 | $23.21 | $46.53 | 545,800 | — | — |
| 2025-08-29 | $23.95 | $48.02 | 629,500 | — | — |
| 2025-08-28 | $23.01 | $46.13 | 594,600 | — | — |
| 2025-08-27 | $22.81 | $45.73 | 352,000 | — | — |
| 2025-08-26 | $22.55 | $45.21 | 358,200 | — | — |
| 2025-08-25 | $22.07 | $44.25 | 469,500 | — | — |
| 2025-08-22 | $22.38 | $44.87 | 650,100 | — | — |
| 2025-08-21 | $21.19 | $42.48 | 544,100 | — | — |
| 2025-08-20 | $21.36 | $42.83 | 388,200 | — | — |
| 2025-08-19 | $21.65 | $43.41 | 464,100 | — | — |
| 2025-08-18 | $21.59 | $43.29 | 424,200 | — | — |
| 2025-08-15 | $21.38 | $42.87 | 436,700 | — | — |
| 2025-08-14 | $21.58 | $43.27 | 721,700 | — | — |
| 2025-08-13 | $21.15 | $42.40 | 978,500 | — | — |
| 2025-08-12 | $21.08 | $42.26 | 552,800 | — | — |
| 2025-08-11 | $20.87 | $41.84 | 756,500 | — | — |
| 2025-08-08 | $21.06 | $42.22 | 894,900 | — | — |
| 2025-08-07 | $20.89 | $41.88 | 653,900 | — | — |
| 2025-08-06 | $20.41 | $40.92 | 1,179,800 | — | — |
| 2025-08-05 | $21.81 | $43.73 | 415,800 | — | — |
| 2025-08-04 | $21.81 | $43.73 | 354,400 | — | — |
| 2025-08-01 | $21.77 | $43.65 | 636,500 | — | — |
| 2025-07-31 | $22.61 | $45.33 | 343,900 | — | — |
| 2025-07-30 | $22.77 | $45.65 | 303,400 | — | — |
| 2025-07-29 | $23.05 | $46.21 | 351,000 | — | — |
| 2025-07-28 | $23.71 | $47.54 | 315,700 | — | — |
| 2025-07-25 | $24.56 | $49.24 | 313,200 | — | — |
| 2025-07-24 | $24.32 | $48.76 | 467,900 | — | — |
| 2025-07-23 | $25.93 | $51.99 | 490,500 | — | — |
| 2025-07-22 | $25.14 | $50.40 | 322,100 | — | — |
| 2025-07-21 | $23.88 | $47.88 | 307,100 | — | — |
| 2025-07-18 | $23.26 | $46.64 | 405,900 | — | — |
| 2025-07-17 | $23.18 | $46.47 | 425,100 | — | — |
| 2025-07-16 | $23.74 | $47.60 | 299,700 | — | — |
| 2025-07-15 | $23.61 | $47.34 | 489,600 | — | — |
| 2025-07-14 | $24.19 | $48.50 | 315,700 | — | — |
| 2025-07-11 | $24.96 | $50.04 | 293,900 | — | — |
| 2025-07-10 | $25.13 | $50.38 | 246,500 | — | — |
| 2025-07-09 | $25.35 | $50.83 | 268,300 | — | — |
| 2025-07-08 | $25.84 | $51.81 | 268,500 | — | — |
| 2025-07-07 | $25.40 | $50.93 | 350,800 | — | — |
| 2025-07-03 | $26.56 | $53.25 | 175,200 | — | — |
| 2025-07-02 | $26.82 | $53.77 | 361,000 | — | — |
| 2025-07-01 | $26.05 | $52.23 | 557,100 | — | — |
| 2025-06-30 | $24.33 | $48.78 | 473,800 | — | — |
| 2025-06-27 | $24.57 | $49.26 | 469,100 | — | — |
| 2025-06-26 | $25.29 | $50.71 | 347,900 | — | — |
| 2025-06-25 | $25.77 | $51.67 | 486,900 | — | — |
| 2025-06-24 | $26.36 | $52.85 | 512,700 | — | — |
| 2025-06-23 | $27.15 | $54.43 | 669,100 | — | — |
| 2025-06-20 | $27.20 | $54.53 | 637,600 | — | — |
| 2025-06-18 | $26.80 | $52.71 | 496,200 | — | — |
| 2025-06-17 | $27.82 | $54.72 | 526,900 | — | — |
| 2025-06-16 | $27.73 | $54.54 | 461,800 | — | — |
| 2025-06-13 | $26.42 | $51.96 | 448,500 | — | — |
| 2025-06-12 | $26.73 | $52.57 | 317,900 | — | — |
| 2025-06-11 | $26.44 | $52.00 | 444,300 | — | — |
| 2025-06-10 | $26.36 | $51.84 | 599,900 | — | — |
| 2025-06-09 | $26.05 | $51.24 | 493,700 | — | — |
| 2025-06-06 | $24.77 | $48.72 | 355,200 | — | — |
| 2025-06-05 | $24.00 | $47.20 | 390,400 | — | — |
| 2025-06-04 | $24.67 | $48.52 | 406,900 | — | — |
| 2025-06-03 | $23.58 | $46.38 | 402,900 | — | — |
| 2025-06-02 | $23.80 | $46.81 | 289,900 | — | — |
| 2025-05-30 | $24.06 | $47.32 | 337,600 | — | — |
| 2025-05-29 | $24.42 | $48.03 | 411,900 | — | — |
| 2025-05-28 | $24.44 | $48.07 | 405,900 | — | — |
| 2025-05-27 | $24.49 | $48.17 | 438,500 | — | — |
| 2025-05-23 | $23.11 | $45.45 | 322,800 | — | — |
| 2025-05-22 | $22.45 | $44.15 | 627,800 | — | — |
| 2025-05-21 | $22.92 | $45.08 | 459,800 | — | — |
| 2025-05-20 | $24.20 | $47.60 | 343,800 | — | — |
| 2025-05-19 | $24.26 | $47.71 | 368,800 | — | — |
| 2025-05-16 | $25.02 | $49.21 | 497,100 | — | — |
| 2025-05-15 | $24.70 | $48.58 | 332,300 | — | — |
| 2025-05-14 | $24.66 | $48.50 | 491,800 | — | — |
| 2025-05-13 | $24.65 | $48.48 | 616,200 | — | — |
| 2025-05-12 | $24.20 | $47.60 | 662,600 | — | — |
| 2025-05-09 | $22.44 | $44.13 | 488,600 | — | — |
| 2025-05-08 | $22.57 | $44.39 | 866,600 | — | — |
| 2025-05-07 | $20.38 | $40.08 | 897,800 | — | — |
| 2025-05-06 | $19.97 | $39.28 | 864,500 | — | — |
| 2025-05-05 | $20.46 | $40.24 | 669,100 | — | — |
| 2025-05-02 | $20.49 | $40.30 | 416,500 | — | — |
| 2025-05-01 | $20.48 | $40.28 | 538,900 | — | — |
| 2025-04-30 | $19.91 | $39.16 | 756,800 | — | — |
| 2025-04-29 | $19.65 | $38.65 | 717,200 | — | — |
| 2025-04-28 | $20.05 | $39.43 | 701,700 | — | — |
| 2025-04-25 | $20.29 | $39.91 | 642,300 | — | — |
| 2025-04-24 | $20.22 | $39.77 | 708,900 | — | — |
| 2025-04-23 | $20.88 | $41.07 | 714,200 | — | — |
| 2025-04-22 | $20.89 | $41.09 | 572,600 | — | — |
| 2025-04-21 | $20.37 | $40.06 | 451,900 | — | — |
| 2025-04-17 | $20.23 | $39.79 | 413,700 | — | — |
| 2025-04-16 | $19.46 | $38.27 | 336,100 | — | — |
| 2025-04-15 | $19.72 | $38.79 | 367,400 | — | — |
| 2025-04-14 | $20.16 | $39.65 | 468,500 | — | — |
| 2025-04-11 | $19.68 | $38.71 | 556,600 | — | — |
| 2025-04-10 | $20.32 | $39.97 | 706,400 | — | — |
| 2025-04-09 | $21.05 | $41.40 | 1,115,000 | — | — |
| 2025-04-08 | $18.77 | $36.92 | 804,100 | — | — |
| 2025-04-07 | $19.83 | $39.00 | 2,256,000 | — | — |
| 2025-04-04 | $21.09 | $41.48 | 1,264,800 | — | — |
| 2025-04-03 | $21.74 | $42.76 | 2,113,800 | — | — |
| 2025-04-02 | $23.82 | $46.85 | 558,300 | — | — |
| 2025-04-01 | $23.72 | $46.65 | 745,100 | — | — |
| 2025-03-31 | $23.27 | $45.77 | 659,200 | — | — |
| 2025-03-28 | $23.49 | $46.20 | 649,600 | — | — |
| 2025-03-27 | $24.87 | $48.91 | 571,300 | — | — |
| 2025-03-26 | $24.03 | $47.26 | 476,700 | — | — |
| 2025-03-25 | $24.56 | $48.30 | 419,700 | — | — |
| 2025-03-24 | $24.88 | $48.93 | 391,200 | — | — |
| 2025-03-21 | $24.45 | $48.09 | 628,200 | — | — |
| 2025-03-20 | $25.29 | $49.74 | 399,000 | — | — |
| 2025-03-19 | $25.01 | $49.19 | 740,800 | — | — |
| 2025-03-18 | $25.33 | $49.82 | 635,600 | — | — |
| 2025-03-17 | $24.42 | $48.03 | 553,800 | — | — |
| 2025-03-14 | $24.91 | $47.99 | 621,900 | — | — |
| 2025-03-13 | $24.44 | $47.08 | 765,800 | — | — |
| 2025-03-12 | $26.26 | $50.59 | 636,400 | — | — |
| 2025-03-11 | $25.78 | $49.67 | 764,300 | — | — |
| 2025-03-10 | $26.87 | $51.77 | 960,700 | — | — |
| 2025-03-07 | $26.13 | $50.34 | 1,079,400 | — | — |
| 2025-03-06 | $25.50 | $49.13 | 1,005,300 | — | — |
| 2025-03-05 | $24.27 | $46.76 | 1,135,600 | — | — |
| 2025-03-04 | $23.47 | $45.22 | 925,300 | — | — |
| 2025-03-03 | $23.98 | $46.20 | 923,500 | — | — |
| 2025-02-28 | $25.08 | $48.32 | 1,279,400 | — | — |
| 2025-02-27 | $25.82 | $49.74 | 390,300 | — | — |
| 2025-02-26 | $25.55 | $49.22 | 543,700 | — | — |
| 2025-02-25 | $25.86 | $49.82 | 458,100 | — | — |
| 2025-02-24 | $25.84 | $49.78 | 519,200 | — | — |
| 2025-02-21 | $25.76 | $49.63 | 584,500 | — | — |
| 2025-02-20 | $26.55 | $51.15 | 629,800 | — | — |
| 2025-02-19 | $27.22 | $52.44 | 489,200 | — | — |
| 2025-02-18 | $27.53 | $53.04 | 582,600 | — | — |
| 2025-02-14 | $25.97 | $50.03 | 499,800 | — | — |
| 2025-02-13 | $26.70 | $51.44 | 555,000 | — | — |
| 2025-02-12 | $26.36 | $50.78 | 732,600 | — | — |
| 2025-02-11 | $27.09 | $52.19 | 550,300 | — | — |
| 2025-02-10 | $27.12 | $52.25 | 826,300 | — | — |
| 2025-02-07 | $27.58 | $53.13 | 542,500 | — | — |
| 2025-02-06 | $29.12 | $56.10 | 489,600 | — | — |
| 2025-02-05 | $29.03 | $55.93 | 480,000 | — | — |
| 2025-02-04 | $29.80 | $57.41 | 485,000 | — | — |
| 2025-02-03 | $30.23 | $58.24 | 436,900 | — | — |
| 2025-01-31 | $30.38 | $58.53 | 679,900 | — | — |
| 2025-01-30 | $30.73 | $59.20 | 461,200 | — | — |
| 2025-01-29 | $30.91 | $59.55 | 384,000 | — | — |
| 2025-01-28 | $31.06 | $59.84 | 461,500 | — | — |
| 2025-01-27 | $31.93 | $61.51 | 470,100 | — | — |
| 2025-01-24 | $30.87 | $59.47 | 496,800 | — | — |
| 2025-01-23 | $30.93 | $59.59 | 486,900 | — | — |
| 2025-01-22 | $29.94 | $57.68 | 840,800 | — | — |
| 2025-01-21 | $29.10 | $56.06 | 876,400 | — | — |
| 2025-01-17 | $26.64 | $51.32 | 750,100 | — | — |
| 2025-01-16 | $26.69 | $51.42 | 459,200 | — | — |
| 2025-01-15 | $27.17 | $52.34 | 654,200 | — | — |
| 2025-01-14 | $26.70 | $51.44 | 414,900 | — | — |
| 2025-01-13 | $26.25 | $50.57 | 576,600 | — | — |
| 2025-01-10 | $26.59 | $51.23 | 852,200 | — | — |
| 2025-01-08 | $27.38 | $52.75 | 690,200 | — | — |
| 2025-01-07 | $28.22 | $54.37 | 1,118,200 | — | — |
| 2025-01-06 | $30.04 | $57.87 | 587,000 | — | — |
| 2025-01-03 | $30.34 | $58.45 | 566,900 | — | — |
| 2025-01-02 | $29.89 | $57.58 | 625,100 | — | — |