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 | $27.39 | $45.56 | 87,700 | — | — |
| 2025-12-30 | $28.30 | $47.07 | 42,200 | — | — |
| 2025-12-29 | $28.18 | $46.87 | 37,200 | — | — |
| 2025-12-26 | $28.72 | $47.77 | 26,900 | — | — |
| 2025-12-24 | $28.68 | $47.70 | 44,500 | — | — |
| 2025-12-23 | $28.74 | $47.80 | 77,600 | — | — |
| 2025-12-22 | $28.20 | $46.90 | 44,800 | — | — |
| 2025-12-19 | $28.86 | $48.00 | 109,800 | — | — |
| 2025-12-18 | $28.96 | $48.17 | 43,700 | — | — |
| 2025-12-17 | $28.36 | $47.17 | 38,600 | — | — |
| 2025-12-16 | $28.71 | $47.75 | 80,800 | — | — |
| 2025-12-15 | $28.81 | $47.92 | 70,400 | — | — |
| 2025-12-12 | $29.14 | $48.47 | 64,500 | — | — |
| 2025-12-11 | $29.12 | $48.43 | 79,300 | — | — |
| 2025-12-10 | $28.54 | $47.47 | 97,900 | — | — |
| 2025-12-09 | $27.73 | $46.12 | 56,300 | — | — |
| 2025-12-08 | $27.40 | $45.57 | 67,000 | — | — |
| 2025-12-05 | $27.46 | $45.67 | 60,500 | — | — |
| 2025-12-04 | $27.42 | $45.61 | 61,400 | — | — |
| 2025-12-03 | $27.74 | $46.14 | 55,300 | — | — |
| 2025-12-02 | $27.43 | $45.62 | 79,700 | — | — |
| 2025-12-01 | $27.32 | $45.44 | 53,300 | — | — |
| 2025-11-28 | $27.76 | $46.17 | 28,500 | — | — |
| 2025-11-26 | $28.07 | $46.69 | 31,600 | — | — |
| 2025-11-25 | $27.83 | $46.29 | 43,900 | — | — |
| 2025-11-24 | $27.28 | $45.37 | 47,200 | — | — |
| 2025-11-21 | $27.01 | $44.92 | 71,200 | — | — |
| 2025-11-20 | $26.11 | $43.43 | 90,400 | — | — |
| 2025-11-19 | $26.54 | $44.14 | 74,800 | — | — |
| 2025-11-18 | $26.33 | $43.79 | 82,300 | — | — |
| 2025-11-17 | $26.44 | $43.98 | 181,300 | — | — |
| 2025-11-14 | $26.22 | $43.61 | 114,700 | — | — |
| 2025-11-13 | $27.48 | $45.71 | 132,800 | — | — |
| 2025-11-12 | $27.10 | $45.07 | 74,600 | — | — |
| 2025-11-11 | $26.37 | $43.86 | 89,100 | — | — |
| 2025-11-10 | $26.50 | $44.08 | 79,200 | — | — |
| 2025-11-07 | $26.15 | $43.49 | 61,000 | — | — |
| 2025-11-06 | $26.19 | $43.56 | 52,400 | — | — |
| 2025-11-05 | $26.94 | $44.81 | 95,600 | — | — |
| 2025-11-04 | $26.82 | $44.61 | 86,700 | — | — |
| 2025-11-03 | $27.01 | $44.92 | 108,500 | — | — |
| 2025-10-31 | $27.34 | $45.47 | 78,600 | — | — |
| 2025-10-30 | $27.87 | $46.35 | 149,500 | — | — |
| 2025-10-29 | $29.76 | $49.50 | 54,000 | — | — |
| 2025-10-28 | $30.07 | $50.01 | 41,900 | — | — |
| 2025-10-27 | $29.83 | $49.61 | 28,800 | — | — |
| 2025-10-24 | $30.31 | $50.41 | 59,000 | — | — |
| 2025-10-23 | $30.28 | $50.36 | 32,100 | — | — |
| 2025-10-22 | $29.56 | $49.17 | 43,600 | — | — |
| 2025-10-21 | $29.90 | $49.73 | 30,700 | — | — |
| 2025-10-20 | $29.58 | $49.20 | 86,100 | — | — |
| 2025-10-17 | $28.24 | $46.97 | 28,900 | — | — |
| 2025-10-16 | $28.55 | $47.49 | 52,300 | — | — |
| 2025-10-15 | $29.01 | $48.25 | 46,800 | — | — |
| 2025-10-14 | $29.02 | $48.27 | 51,700 | — | — |
| 2025-10-13 | $28.05 | $46.65 | 53,300 | — | — |
| 2025-10-10 | $27.89 | $46.39 | 55,500 | — | — |
| 2025-10-09 | $28.25 | $46.99 | 67,700 | — | — |
| 2025-10-08 | $28.68 | $47.70 | 31,200 | — | — |
| 2025-10-07 | $28.51 | $47.42 | 104,500 | — | — |
| 2025-10-06 | $28.74 | $47.80 | 68,200 | — | — |
| 2025-10-03 | $29.65 | $49.31 | 87,400 | — | — |
| 2025-10-02 | $29.78 | $49.53 | 49,400 | — | — |
| 2025-10-01 | $29.64 | $49.30 | 68,600 | — | — |
| 2025-09-30 | $30.08 | $50.03 | 87,000 | — | — |
| 2025-09-29 | $29.12 | $48.43 | 96,000 | — | — |
| 2025-09-26 | $28.97 | $48.18 | 68,100 | — | — |
| 2025-09-25 | $29.03 | $48.28 | 77,100 | — | — |
| 2025-09-24 | $29.76 | $49.50 | 41,100 | — | — |
| 2025-09-23 | $30.92 | $51.43 | 57,500 | — | — |
| 2025-09-22 | $31.22 | $51.93 | 39,600 | — | — |
| 2025-09-19 | $30.90 | $51.39 | 261,800 | — | — |
| 2025-09-18 | $31.50 | $52.39 | 74,100 | — | — |
| 2025-09-17 | $30.65 | $50.98 | 43,200 | — | — |
| 2025-09-16 | $30.99 | $51.54 | 37,600 | — | — |
| 2025-09-15 | $31.45 | $52.31 | 31,800 | — | — |
| 2025-09-12 | $31.09 | $51.71 | 36,600 | — | — |
| 2025-09-11 | $31.56 | $52.49 | 41,700 | — | — |
| 2025-09-10 | $30.92 | $51.43 | 37,300 | — | — |
| 2025-09-09 | $31.13 | $51.78 | 100,200 | — | — |
| 2025-09-08 | $32.00 | $53.22 | 61,300 | — | — |
| 2025-09-05 | $31.98 | $53.19 | 32,400 | — | — |
| 2025-09-04 | $31.90 | $53.06 | 40,000 | — | — |
| 2025-09-03 | $31.41 | $52.24 | 47,600 | — | — |
| 2025-09-02 | $31.76 | $52.82 | 43,300 | — | — |
| 2025-08-29 | $32.21 | $53.57 | 33,700 | — | — |
| 2025-08-28 | $32.60 | $54.22 | 40,900 | — | — |
| 2025-08-27 | $32.76 | $54.49 | 39,700 | — | — |
| 2025-08-26 | $33.06 | $54.99 | 63,300 | — | — |
| 2025-08-25 | $33.24 | $55.29 | 40,300 | — | — |
| 2025-08-22 | $33.26 | $55.32 | 91,700 | — | — |
| 2025-08-21 | $31.72 | $52.76 | 27,100 | — | — |
| 2025-08-20 | $31.87 | $53.01 | 75,800 | — | — |
| 2025-08-19 | $32.25 | $53.64 | 42,200 | — | — |
| 2025-08-18 | $32.51 | $54.07 | 38,200 | — | — |
| 2025-08-15 | $32.49 | $54.04 | 58,400 | — | — |
| 2025-08-14 | $32.74 | $54.45 | 60,000 | — | — |
| 2025-08-13 | $33.18 | $55.19 | 79,500 | — | — |
| 2025-08-12 | $32.05 | $53.31 | 84,400 | — | — |
| 2025-08-11 | $30.77 | $51.18 | 47,300 | — | — |
| 2025-08-08 | $30.70 | $51.06 | 54,000 | — | — |
| 2025-08-07 | $30.68 | $51.03 | 43,300 | — | — |
| 2025-08-06 | $31.11 | $51.74 | 61,200 | — | — |
| 2025-08-05 | $31.28 | $52.03 | 90,800 | — | — |
| 2025-08-04 | $29.49 | $49.05 | 52,000 | — | — |
| 2025-08-01 | $28.92 | $48.10 | 81,500 | — | — |
| 2025-07-31 | $29.97 | $49.85 | 103,400 | — | — |
| 2025-07-30 | $28.84 | $47.97 | 57,700 | — | — |
| 2025-07-29 | $29.12 | $48.43 | 51,700 | — | — |
| 2025-07-28 | $29.58 | $49.20 | 38,500 | — | — |
| 2025-07-25 | $29.76 | $49.50 | 27,400 | — | — |
| 2025-07-24 | $29.63 | $49.28 | 42,500 | — | — |
| 2025-07-23 | $29.71 | $49.41 | 57,200 | — | — |
| 2025-07-22 | $28.58 | $47.54 | 37,800 | — | — |
| 2025-07-21 | $28.28 | $47.04 | 45,000 | — | — |
| 2025-07-18 | $28.55 | $47.49 | 45,300 | — | — |
| 2025-07-17 | $28.76 | $47.83 | 43,100 | — | — |
| 2025-07-16 | $28.24 | $46.97 | 46,700 | — | — |
| 2025-07-15 | $28.00 | $46.57 | 41,800 | — | — |
| 2025-07-14 | $28.27 | $47.02 | 21,500 | — | — |
| 2025-07-11 | $28.58 | $47.54 | 39,300 | — | — |
| 2025-07-10 | $29.21 | $48.58 | 47,900 | — | — |
| 2025-07-09 | $29.80 | $49.56 | 61,600 | — | — |
| 2025-07-08 | $29.00 | $48.23 | 124,100 | — | — |
| 2025-07-07 | $28.43 | $47.29 | 62,500 | — | — |
| 2025-07-03 | $29.11 | $48.42 | 35,100 | — | — |
| 2025-07-02 | $28.62 | $47.60 | 59,800 | — | — |
| 2025-07-01 | $28.27 | $47.02 | 71,900 | — | — |
| 2025-06-30 | $27.47 | $45.69 | 43,000 | — | — |
| 2025-06-27 | $27.66 | $46.00 | 106,400 | — | — |
| 2025-06-26 | $27.74 | $46.14 | 48,500 | — | — |
| 2025-06-25 | $27.13 | $45.12 | 35,800 | — | — |
| 2025-06-24 | $27.56 | $45.84 | 49,400 | — | — |
| 2025-06-23 | $27.07 | $45.02 | 55,400 | — | — |
| 2025-06-20 | $26.58 | $44.21 | 85,600 | — | — |
| 2025-06-18 | $26.74 | $44.47 | 54,900 | — | — |
| 2025-06-17 | $26.67 | $44.36 | 51,300 | — | — |
| 2025-06-16 | $26.99 | $44.89 | 34,900 | — | — |
| 2025-06-13 | $26.75 | $44.49 | 46,100 | — | — |
| 2025-06-12 | $27.77 | $46.19 | 54,600 | — | — |
| 2025-06-11 | $28.01 | $46.59 | 44,500 | — | — |
| 2025-06-10 | $28.05 | $46.65 | 44,800 | — | — |
| 2025-06-09 | $27.57 | $45.86 | 57,400 | — | — |
| 2025-06-06 | $27.62 | $45.94 | 44,200 | — | — |
| 2025-06-05 | $27.21 | $45.26 | 59,700 | — | — |
| 2025-06-04 | $27.02 | $44.94 | 73,700 | — | — |
| 2025-06-03 | $27.55 | $45.82 | 43,900 | — | — |
| 2025-06-02 | $27.06 | $45.01 | 80,600 | — | — |
| 2025-05-30 | $27.25 | $45.32 | 63,300 | — | — |
| 2025-05-29 | $27.93 | $46.45 | 58,600 | — | — |
| 2025-05-28 | $28.01 | $46.59 | 94,300 | — | — |
| 2025-05-27 | $28.29 | $47.05 | 70,700 | — | — |
| 2025-05-23 | $26.88 | $44.71 | 81,600 | — | — |
| 2025-05-22 | $27.00 | $44.91 | 75,100 | — | — |
| 2025-05-21 | $26.95 | $44.82 | 91,300 | — | — |
| 2025-05-20 | $27.68 | $46.04 | 67,900 | — | — |
| 2025-05-19 | $27.69 | $46.05 | 52,000 | — | — |
| 2025-05-16 | $27.77 | $46.19 | 83,900 | — | — |
| 2025-05-15 | $27.60 | $45.91 | 72,400 | — | — |
| 2025-05-14 | $27.25 | $45.32 | 77,900 | — | — |
| 2025-05-13 | $27.24 | $45.31 | 61,900 | — | — |
| 2025-05-12 | $27.02 | $44.94 | 102,100 | — | — |
| 2025-05-09 | $26.36 | $43.84 | 95,300 | — | — |
| 2025-05-08 | $25.35 | $42.16 | 66,700 | — | — |
| 2025-05-07 | $24.45 | $40.67 | 94,700 | — | — |
| 2025-05-06 | $24.17 | $40.20 | 82,100 | — | — |
| 2025-05-05 | $25.22 | $41.95 | 43,700 | — | — |
| 2025-05-02 | $25.89 | $43.06 | 92,900 | — | — |
| 2025-05-01 | $24.22 | $40.28 | 246,000 | — | — |
| 2025-04-30 | $26.04 | $43.31 | 52,800 | — | — |
| 2025-04-29 | $26.31 | $43.76 | 33,300 | — | — |
| 2025-04-28 | $26.42 | $43.94 | 56,800 | — | — |
| 2025-04-25 | $26.71 | $44.42 | 27,900 | — | — |
| 2025-04-24 | $26.97 | $44.86 | 42,600 | — | — |
| 2025-04-23 | $26.35 | $43.83 | 60,600 | — | — |
| 2025-04-22 | $25.85 | $42.99 | 75,600 | — | — |
| 2025-04-21 | $25.08 | $41.71 | 47,300 | — | — |
| 2025-04-17 | $26.15 | $43.49 | 55,800 | — | — |
| 2025-04-16 | $26.02 | $43.28 | 62,700 | — | — |
| 2025-04-15 | $27.03 | $44.96 | 55,900 | — | — |
| 2025-04-14 | $27.13 | $45.12 | 73,000 | — | — |
| 2025-04-11 | $27.06 | $45.01 | 72,100 | — | — |
| 2025-04-10 | $26.31 | $43.76 | 141,300 | — | — |
| 2025-04-09 | $27.04 | $44.97 | 109,600 | — | — |
| 2025-04-08 | $25.06 | $41.68 | 79,600 | — | — |
| 2025-04-07 | $25.22 | $41.95 | 160,900 | — | — |
| 2025-04-04 | $25.68 | $42.71 | 109,800 | — | — |
| 2025-04-03 | $27.15 | $45.16 | 75,900 | — | — |
| 2025-04-02 | $28.60 | $47.57 | 52,800 | — | — |
| 2025-04-01 | $28.15 | $46.82 | 49,800 | — | — |
| 2025-03-31 | $28.00 | $46.57 | 84,500 | — | — |
| 2025-03-28 | $27.91 | $46.42 | 37,400 | — | — |
| 2025-03-27 | $28.20 | $46.90 | 28,000 | — | — |
| 2025-03-26 | $28.50 | $47.40 | 23,800 | — | — |
| 2025-03-25 | $28.81 | $47.92 | 44,400 | — | — |
| 2025-03-24 | $29.18 | $48.53 | 21,400 | — | — |
| 2025-03-21 | $28.65 | $47.65 | 80,800 | — | — |
| 2025-03-20 | $29.18 | $48.53 | 25,000 | — | — |
| 2025-03-19 | $29.87 | $49.68 | 35,200 | — | — |
| 2025-03-18 | $29.65 | $49.31 | 58,500 | — | — |
| 2025-03-17 | $29.71 | $49.41 | 41,800 | — | — |
| 2025-03-14 | $29.55 | $49.15 | 37,400 | — | — |
| 2025-03-13 | $28.53 | $47.45 | 56,400 | — | — |
| 2025-03-12 | $29.66 | $49.33 | 78,700 | — | — |
| 2025-03-11 | $30.54 | $50.80 | 128,100 | — | — |
| 2025-03-10 | $29.29 | $48.72 | 54,500 | — | — |
| 2025-03-07 | $30.49 | $50.71 | 48,200 | — | — |
| 2025-03-06 | $30.50 | $50.73 | 101,800 | — | — |
| 2025-03-05 | $27.75 | $46.15 | 111,100 | — | — |
| 2025-03-04 | $28.09 | $46.72 | 61,300 | — | — |
| 2025-03-03 | $28.45 | $47.32 | 56,500 | — | — |
| 2025-02-28 | $29.48 | $49.03 | 41,500 | — | — |
| 2025-02-27 | $29.31 | $48.75 | 45,400 | — | — |
| 2025-02-26 | $30.47 | $50.68 | 64,600 | — | — |
| 2025-02-25 | $29.49 | $49.05 | 61,200 | — | — |
| 2025-02-24 | $28.23 | $46.95 | 37,600 | — | — |
| 2025-02-21 | $28.83 | $47.95 | 45,500 | — | — |
| 2025-02-20 | $29.87 | $49.68 | 23,600 | — | — |
| 2025-02-19 | $29.86 | $49.66 | 36,200 | — | — |
| 2025-02-18 | $30.22 | $50.26 | 51,900 | — | — |
| 2025-02-14 | $30.44 | $50.63 | 41,200 | — | — |
| 2025-02-13 | $30.41 | $50.58 | 32,300 | — | — |
| 2025-02-12 | $30.39 | $50.55 | 25,700 | — | — |
| 2025-02-11 | $30.87 | $51.34 | 27,000 | — | — |
| 2025-02-10 | $31.23 | $51.94 | 21,000 | — | — |
| 2025-02-07 | $31.17 | $51.84 | 29,900 | — | — |
| 2025-02-06 | $31.41 | $52.24 | 44,900 | — | — |
| 2025-02-05 | $31.68 | $52.69 | 19,800 | — | — |
| 2025-02-04 | $31.58 | $52.52 | 28,300 | — | — |
| 2025-02-03 | $31.23 | $51.94 | 31,600 | — | — |
| 2025-01-31 | $32.25 | $53.64 | 29,700 | — | — |
| 2025-01-30 | $32.98 | $54.85 | 20,100 | — | — |
| 2025-01-29 | $32.94 | $54.79 | 39,500 | — | — |
| 2025-01-28 | $32.46 | $53.99 | 66,300 | — | — |
| 2025-01-27 | $33.36 | $55.49 | 40,900 | — | — |
| 2025-01-24 | $33.89 | $56.37 | 27,200 | — | — |
| 2025-01-23 | $34.37 | $57.17 | 33,200 | — | — |
| 2025-01-22 | $34.46 | $57.31 | 32,200 | — | — |
| 2025-01-21 | $34.80 | $57.88 | 27,700 | — | — |
| 2025-01-17 | $34.30 | $57.05 | 29,300 | — | — |
| 2025-01-16 | $34.19 | $56.87 | 29,700 | — | — |
| 2025-01-15 | $34.17 | $56.83 | 26,700 | — | — |
| 2025-01-14 | $33.84 | $56.28 | 37,800 | — | — |
| 2025-01-13 | $33.68 | $56.02 | 31,200 | — | — |
| 2025-01-10 | $33.25 | $55.30 | 50,000 | — | — |
| 2025-01-08 | $35.03 | $58.26 | 122,500 | — | — |
| 2025-01-07 | $34.63 | $57.60 | 84,400 | — | — |
| 2025-01-06 | $34.12 | $56.75 | 74,400 | — | — |
| 2025-01-03 | $34.61 | $57.56 | 72,700 | — | — |
| 2025-01-02 | $33.71 | $56.07 | 51,200 | — | — |