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
- 1994-05-16 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 | $31.01 | $56.53 | 198,200 | — | — |
| 2025-12-30 | $31.23 | $56.93 | 360,500 | — | — |
| 2025-12-29 | $30.54 | $55.68 | 514,800 | — | — |
| 2025-12-26 | $33.33 | $60.76 | 338,600 | — | — |
| 2025-12-24 | $33.34 | $60.78 | 262,600 | — | — |
| 2025-12-23 | $34.11 | $62.18 | 443,800 | — | — |
| 2025-12-22 | $33.81 | $61.64 | 541,100 | — | — |
| 2025-12-19 | $31.24 | $56.95 | 791,900 | — | — |
| 2025-12-18 | $29.58 | $53.93 | 603,900 | — | — |
| 2025-12-17 | $30.42 | $55.46 | 374,700 | — | — |
| 2025-12-16 | $30.37 | $55.37 | 240,200 | — | — |
| 2025-12-15 | $30.44 | $55.49 | 485,700 | — | — |
| 2025-12-12 | $31.40 | $57.24 | 606,800 | — | — |
| 2025-12-11 | $31.87 | $58.10 | 888,600 | — | — |
| 2025-12-10 | $30.49 | $55.58 | 378,200 | — | — |
| 2025-12-09 | $30.45 | $55.51 | 348,100 | — | — |
| 2025-12-08 | $29.25 | $53.32 | 279,600 | — | — |
| 2025-12-05 | $29.10 | $53.05 | 325,300 | — | — |
| 2025-12-04 | $28.59 | $52.12 | 197,500 | — | — |
| 2025-12-03 | $28.56 | $52.07 | 171,000 | — | — |
| 2025-12-02 | $28.98 | $52.83 | 409,100 | — | — |
| 2025-12-01 | $30.01 | $54.71 | 506,300 | — | — |
| 2025-11-28 | $30.18 | $55.02 | 295,900 | — | — |
| 2025-11-26 | $29.42 | $53.63 | 453,500 | — | — |
| 2025-11-25 | $28.06 | $51.15 | 403,900 | — | — |
| 2025-11-24 | $27.83 | $50.73 | 321,000 | — | — |
| 2025-11-21 | $26.48 | $48.27 | 405,300 | — | — |
| 2025-11-20 | $26.69 | $48.66 | 654,300 | — | — |
| 2025-11-19 | $29.08 | $53.01 | 787,500 | — | — |
| 2025-11-18 | $28.05 | $51.14 | 995,700 | — | — |
| 2025-11-17 | $27.83 | $50.73 | 402,800 | — | — |
| 2025-11-14 | $27.95 | $50.95 | 464,400 | — | — |
| 2025-11-13 | $27.95 | $50.95 | 556,600 | — | — |
| 2025-11-12 | $28.64 | $52.21 | 475,400 | — | — |
| 2025-11-11 | $27.60 | $50.32 | 472,600 | — | — |
| 2025-11-10 | $27.11 | $49.42 | 484,400 | — | — |
| 2025-11-07 | $26.14 | $47.65 | 442,800 | — | — |
| 2025-11-06 | $25.33 | $46.18 | 546,000 | — | — |
| 2025-11-05 | $25.06 | $45.69 | 470,600 | — | — |
| 2025-11-04 | $23.97 | $43.70 | 571,900 | — | — |
| 2025-11-03 | $24.91 | $45.41 | 329,700 | — | — |
| 2025-10-31 | $25.23 | $45.99 | 578,400 | — | — |
| 2025-10-30 | $25.50 | $46.49 | 569,100 | — | — |
| 2025-10-29 | $24.21 | $44.14 | 594,900 | — | — |
| 2025-10-28 | $24.13 | $43.99 | 565,300 | — | — |
| 2025-10-27 | $23.81 | $43.41 | 866,700 | — | — |
| 2025-10-24 | $25.15 | $45.85 | 442,700 | — | — |
| 2025-10-23 | $25.59 | $46.65 | 644,700 | — | — |
| 2025-10-22 | $25.20 | $45.94 | 1,377,000 | — | — |
| 2025-10-21 | $25.88 | $47.18 | 1,195,200 | — | — |
| 2025-10-20 | $29.12 | $53.09 | 623,600 | — | — |
| 2025-10-17 | $28.52 | $51.99 | 1,288,700 | — | — |
| 2025-10-16 | $31.68 | $57.75 | 708,300 | — | — |
| 2025-10-15 | $30.14 | $54.95 | 632,900 | — | — |
| 2025-10-14 | $28.96 | $52.79 | 487,300 | — | — |
| 2025-10-13 | $29.55 | $53.87 | 847,100 | — | — |
| 2025-10-10 | $28.76 | $52.43 | 698,000 | — | — |
| 2025-10-09 | $28.03 | $51.10 | 837,800 | — | — |
| 2025-10-08 | $29.83 | $54.38 | 830,800 | — | — |
| 2025-10-07 | $28.77 | $52.45 | 805,800 | — | — |
| 2025-10-06 | $29.78 | $54.29 | 680,200 | — | — |
| 2025-10-03 | $28.63 | $52.19 | 733,700 | — | — |
| 2025-10-02 | $27.81 | $50.70 | 953,500 | — | — |
| 2025-10-01 | $28.08 | $51.19 | 821,300 | — | — |
| 2025-09-30 | $27.60 | $50.32 | 610,500 | — | — |
| 2025-09-29 | $27.55 | $50.22 | 1,084,300 | — | — |
| 2025-09-26 | $28.41 | $51.79 | 1,139,400 | — | — |
| 2025-09-25 | $26.45 | $48.22 | 590,400 | — | — |
| 2025-09-24 | $26.26 | $47.87 | 931,900 | — | — |
| 2025-09-23 | $27.56 | $50.24 | 1,088,300 | — | — |
| 2025-09-22 | $26.53 | $48.36 | 858,100 | — | — |
| 2025-09-19 | $25.59 | $46.65 | 5,200,500 | — | — |
| 2025-09-18 | $24.40 | $44.48 | 1,100,600 | — | — |
| 2025-09-17 | $23.97 | $43.70 | 1,223,300 | — | — |
| 2025-09-16 | $23.37 | $42.60 | 1,021,500 | — | — |
| 2025-09-15 | $23.30 | $42.48 | 1,254,800 | — | — |
| 2025-09-12 | $22.42 | $40.87 | 1,047,300 | — | — |
| 2025-09-11 | $22.86 | $41.67 | 990,900 | — | — |
| 2025-09-10 | $22.90 | $41.75 | 894,700 | — | — |
| 2025-09-09 | $21.65 | $39.47 | 482,200 | — | — |
| 2025-09-08 | $21.51 | $39.21 | 580,000 | — | — |
| 2025-09-05 | $21.22 | $38.68 | 643,700 | — | — |
| 2025-09-04 | $20.64 | $37.63 | 579,400 | — | — |
| 2025-09-03 | $20.91 | $38.12 | 1,304,600 | — | — |
| 2025-09-02 | $19.77 | $36.04 | 1,382,000 | — | — |
| 2025-08-29 | $18.48 | $33.69 | 623,000 | — | — |
| 2025-08-28 | $17.86 | $32.56 | 649,900 | — | — |
| 2025-08-27 | $18.07 | $32.94 | 662,000 | — | — |
| 2025-08-26 | $18.58 | $33.87 | 820,300 | — | — |
| 2025-08-25 | $17.79 | $32.43 | 1,180,900 | — | — |
| 2025-08-22 | $17.20 | $31.36 | 503,400 | — | — |
| 2025-08-21 | $16.74 | $30.52 | 987,400 | — | — |
| 2025-08-20 | $15.43 | $28.13 | 588,100 | — | — |
| 2025-08-19 | $14.56 | $26.54 | 321,000 | — | — |
| 2025-08-18 | $14.92 | $27.20 | 222,500 | — | — |
| 2025-08-15 | $14.96 | $27.27 | 178,500 | — | — |
| 2025-08-14 | $14.89 | $27.14 | 186,700 | — | — |
| 2025-08-13 | $15.02 | $27.38 | 318,400 | — | — |
| 2025-08-12 | $15.30 | $27.89 | 238,300 | — | — |
| 2025-08-11 | $15.16 | $27.64 | 199,700 | — | — |
| 2025-08-08 | $15.29 | $27.87 | 355,600 | — | — |
| 2025-08-07 | $15.84 | $28.88 | 350,400 | — | — |
| 2025-08-06 | $16.04 | $29.24 | 473,200 | — | — |
| 2025-08-05 | $15.74 | $28.69 | 525,100 | — | — |
| 2025-08-04 | $15.03 | $27.40 | 419,300 | — | — |
| 2025-08-01 | $13.87 | $25.29 | 327,600 | — | — |
| 2025-07-31 | $13.34 | $24.32 | 218,000 | — | — |
| 2025-07-30 | $13.34 | $24.32 | 259,700 | — | — |
| 2025-07-29 | $13.87 | $25.29 | 202,900 | — | — |
| 2025-07-28 | $13.71 | $24.99 | 223,400 | — | — |
| 2025-07-25 | $14.05 | $25.61 | 271,800 | — | — |
| 2025-07-24 | $14.24 | $25.96 | 328,500 | — | — |
| 2025-07-23 | $14.58 | $26.58 | 433,400 | — | — |
| 2025-07-22 | $14.95 | $27.25 | 353,200 | — | — |
| 2025-07-21 | $14.80 | $26.98 | 478,500 | — | — |
| 2025-07-18 | $13.75 | $25.07 | 262,800 | — | — |
| 2025-07-17 | $13.51 | $24.63 | 189,200 | — | — |
| 2025-07-16 | $13.69 | $24.96 | 417,000 | — | — |
| 2025-07-15 | $13.48 | $24.57 | 361,800 | — | — |
| 2025-07-14 | $13.72 | $25.01 | 347,100 | — | — |
| 2025-07-11 | $13.61 | $24.81 | 337,700 | — | — |
| 2025-07-10 | $13.39 | $24.41 | 176,500 | — | — |
| 2025-07-09 | $13.45 | $24.52 | 250,800 | — | — |
| 2025-07-08 | $13.32 | $24.28 | 469,200 | — | — |
| 2025-07-07 | $13.96 | $25.45 | 424,000 | — | — |
| 2025-07-03 | $13.80 | $25.16 | 263,600 | — | — |
| 2025-07-02 | $13.65 | $24.88 | 729,400 | — | — |
| 2025-07-01 | $13.38 | $24.39 | 837,100 | — | — |
| 2025-06-30 | $13.33 | $24.30 | 279,900 | — | — |
| 2025-06-27 | $12.96 | $23.63 | 627,900 | — | — |
| 2025-06-26 | $13.36 | $24.36 | 271,800 | — | — |
| 2025-06-25 | $13.33 | $24.30 | 446,700 | — | — |
| 2025-06-24 | $13.59 | $24.77 | 1,050,500 | — | — |
| 2025-06-23 | $14.10 | $25.70 | 465,100 | — | — |
| 2025-06-20 | $13.85 | $25.25 | 999,800 | — | — |
| 2025-06-18 | $14.09 | $25.69 | 567,300 | — | — |
| 2025-06-17 | $14.25 | $25.98 | 555,400 | — | — |
| 2025-06-16 | $14.70 | $26.80 | 629,900 | — | — |
| 2025-06-13 | $14.29 | $26.05 | 703,000 | — | — |
| 2025-06-12 | $14.32 | $26.11 | 551,700 | — | — |
| 2025-06-11 | $14.04 | $25.60 | 328,500 | — | — |
| 2025-06-10 | $13.88 | $25.30 | 465,900 | — | — |
| 2025-06-09 | $14.24 | $25.96 | 668,400 | — | — |
| 2025-06-06 | $13.74 | $25.05 | 1,176,800 | — | — |
| 2025-06-05 | $15.48 | $28.22 | 653,000 | — | — |
| 2025-06-04 | $15.68 | $28.59 | 313,000 | — | — |
| 2025-06-03 | $16.03 | $29.22 | 532,700 | — | — |
| 2025-06-02 | $16.20 | $29.53 | 441,400 | — | — |
| 2025-05-30 | $15.01 | $27.36 | 232,700 | — | — |
| 2025-05-29 | $15.11 | $27.55 | 128,800 | — | — |
| 2025-05-28 | $15.23 | $27.76 | 217,700 | — | — |
| 2025-05-27 | $14.93 | $27.22 | 270,600 | — | — |
| 2025-05-23 | $15.63 | $28.49 | 191,900 | — | — |
| 2025-05-22 | $15.02 | $27.38 | 209,100 | — | — |
| 2025-05-21 | $15.23 | $27.76 | 239,500 | — | — |
| 2025-05-20 | $15.19 | $27.69 | 284,900 | — | — |
| 2025-05-19 | $14.51 | $26.45 | 235,200 | — | — |
| 2025-05-16 | $14.13 | $25.76 | 223,000 | — | — |
| 2025-05-15 | $14.29 | $26.05 | 379,600 | — | — |
| 2025-05-14 | $13.89 | $25.32 | 495,700 | — | — |
| 2025-05-13 | $14.01 | $25.54 | 235,200 | — | — |
| 2025-05-12 | $13.82 | $25.19 | 680,700 | — | — |
| 2025-05-09 | $15.58 | $28.40 | 325,900 | — | — |
| 2025-05-08 | $14.88 | $27.13 | 391,800 | — | — |
| 2025-05-07 | $15.23 | $27.76 | 407,300 | — | — |
| 2025-05-06 | $15.23 | $27.76 | 466,900 | — | — |
| 2025-05-05 | $14.50 | $26.43 | 366,400 | — | — |
| 2025-05-02 | $13.96 | $25.45 | 402,200 | — | — |
| 2025-05-01 | $14.02 | $25.56 | 360,600 | — | — |
| 2025-04-30 | $14.90 | $27.16 | 294,000 | — | — |
| 2025-04-29 | $14.69 | $26.78 | 244,600 | — | — |
| 2025-04-28 | $15.01 | $27.36 | 350,600 | — | — |
| 2025-04-25 | $14.85 | $27.07 | 522,600 | — | — |
| 2025-04-24 | $15.24 | $27.78 | 355,200 | — | — |
| 2025-04-23 | $15.46 | $28.18 | 849,400 | — | — |
| 2025-04-22 | $16.13 | $29.41 | 590,500 | — | — |
| 2025-04-21 | $16.70 | $30.44 | 481,000 | — | — |
| 2025-04-17 | $16.55 | $30.17 | 577,300 | — | — |
| 2025-04-16 | $17.16 | $31.28 | 791,000 | — | — |
| 2025-04-15 | $16.54 | $30.15 | 447,200 | — | — |
| 2025-04-14 | $16.17 | $29.48 | 806,200 | — | — |
| 2025-04-11 | $16.14 | $29.42 | 790,300 | — | — |
| 2025-04-10 | $15.25 | $27.80 | 758,000 | — | — |
| 2025-04-09 | $14.17 | $25.83 | 651,900 | — | — |
| 2025-04-08 | $13.43 | $24.48 | 726,200 | — | — |
| 2025-04-07 | $13.67 | $24.92 | 732,600 | — | — |
| 2025-04-04 | $13.51 | $24.63 | 1,120,900 | — | — |
| 2025-04-03 | $15.65 | $28.53 | 547,500 | — | — |
| 2025-04-02 | $15.66 | $28.55 | 643,000 | — | — |
| 2025-04-01 | $15.37 | $28.02 | 875,800 | — | — |
| 2025-03-31 | $15.47 | $28.20 | 973,800 | — | — |
| 2025-03-28 | $14.83 | $27.04 | 572,600 | — | — |
| 2025-03-27 | $14.44 | $26.32 | 460,200 | — | — |
| 2025-03-26 | $13.92 | $25.38 | 271,400 | — | — |
| 2025-03-25 | $14.05 | $25.61 | 310,900 | — | — |
| 2025-03-24 | $13.86 | $25.27 | 453,800 | — | — |
| 2025-03-21 | $14.21 | $25.91 | 869,900 | — | — |
| 2025-03-20 | $14.57 | $26.56 | 473,800 | — | — |
| 2025-03-19 | $14.79 | $26.96 | 767,200 | — | — |
| 2025-03-18 | $14.52 | $26.47 | 923,500 | — | — |
| 2025-03-17 | $13.49 | $24.59 | 922,300 | — | — |
| 2025-03-14 | $13.89 | $25.32 | 645,300 | — | — |
| 2025-03-13 | $14.14 | $25.48 | 680,200 | — | — |
| 2025-03-12 | $13.84 | $24.94 | 653,800 | — | — |
| 2025-03-11 | $14.08 | $25.37 | 631,000 | — | — |
| 2025-03-10 | $13.03 | $23.48 | 445,100 | — | — |
| 2025-03-07 | $13.28 | $23.93 | 546,400 | — | — |
| 2025-03-06 | $12.69 | $22.87 | 420,100 | — | — |
| 2025-03-05 | $12.86 | $23.17 | 611,900 | — | — |
| 2025-03-04 | $12.12 | $21.84 | 736,500 | — | — |
| 2025-03-03 | $11.47 | $20.67 | 381,200 | — | — |
| 2025-02-28 | $11.01 | $19.84 | 270,200 | — | — |
| 2025-02-27 | $11.03 | $19.88 | 386,300 | — | — |
| 2025-02-26 | $11.46 | $20.65 | 232,300 | — | — |
| 2025-02-25 | $11.37 | $20.49 | 386,600 | — | — |
| 2025-02-24 | $11.45 | $20.63 | 273,800 | — | — |
| 2025-02-21 | $11.07 | $19.95 | 499,800 | — | — |
| 2025-02-20 | $11.64 | $20.98 | 569,400 | — | — |
| 2025-02-19 | $10.55 | $19.01 | 256,000 | — | — |
| 2025-02-18 | $10.42 | $18.78 | 243,700 | — | — |
| 2025-02-14 | $10.32 | $18.60 | 232,700 | — | — |
| 2025-02-13 | $10.98 | $19.79 | 226,300 | — | — |
| 2025-02-12 | $10.63 | $19.16 | 352,500 | — | — |
| 2025-02-11 | $10.76 | $19.39 | 392,000 | — | — |
| 2025-02-10 | $11.34 | $20.43 | 243,200 | — | — |
| 2025-02-07 | $11.11 | $20.02 | 233,500 | — | — |
| 2025-02-06 | $11.20 | $20.18 | 305,100 | — | — |
| 2025-02-05 | $10.88 | $19.61 | 282,400 | — | — |
| 2025-02-04 | $10.82 | $19.50 | 238,500 | — | — |
| 2025-02-03 | $10.57 | $19.05 | 334,400 | — | — |
| 2025-01-31 | $10.07 | $18.15 | 240,000 | — | — |
| 2025-01-30 | $10.35 | $18.65 | 251,200 | — | — |
| 2025-01-29 | $9.99 | $18.00 | 91,100 | — | — |
| 2025-01-28 | $9.85 | $17.75 | 181,500 | — | — |
| 2025-01-27 | $9.84 | $17.73 | 301,800 | — | — |
| 2025-01-24 | $10.31 | $18.58 | 190,700 | — | — |
| 2025-01-23 | $10.12 | $18.24 | 185,600 | — | — |
| 2025-01-22 | $10.20 | $18.38 | 328,700 | — | — |
| 2025-01-21 | $9.57 | $17.25 | 229,200 | — | — |
| 2025-01-17 | $9.30 | $16.76 | 149,000 | — | — |
| 2025-01-16 | $9.26 | $16.69 | 136,400 | — | — |
| 2025-01-15 | $9.38 | $16.90 | 229,900 | — | — |
| 2025-01-14 | $9.57 | $17.25 | 349,100 | — | — |
| 2025-01-13 | $8.87 | $15.98 | 232,100 | — | — |
| 2025-01-10 | $9.24 | $16.65 | 327,800 | — | — |
| 2025-01-08 | $9.07 | $16.34 | 233,300 | — | — |
| 2025-01-07 | $8.71 | $15.70 | 234,300 | — | — |
| 2025-01-06 | $8.63 | $15.55 | 149,400 | — | — |
| 2025-01-03 | $8.89 | $16.02 | 167,700 | — | — |
| 2025-01-02 | $9.02 | $16.25 | 153,600 | — | — |