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
- 1993-03-16 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 | $22.84 | $59.33 | 282,500 | — | — |
| 2025-12-30 | $22.78 | $59.17 | 219,300 | — | — |
| 2025-12-29 | $22.99 | $59.72 | 210,000 | — | — |
| 2025-12-26 | $23.27 | $60.45 | 230,600 | — | — |
| 2025-12-24 | $23.23 | $60.34 | 93,600 | — | — |
| 2025-12-23 | $23.02 | $59.80 | 429,200 | — | — |
| 2025-12-22 | $23.31 | $60.55 | 283,300 | — | — |
| 2025-12-19 | $23.59 | $61.28 | 537,600 | — | — |
| 2025-12-18 | $24.05 | $62.47 | 288,900 | — | — |
| 2025-12-17 | $23.98 | $62.29 | 292,500 | — | — |
| 2025-12-16 | $24.11 | $62.63 | 381,600 | — | — |
| 2025-12-15 | $24.91 | $64.71 | 399,000 | — | — |
| 2025-12-12 | $25.03 | $65.02 | 262,700 | — | — |
| 2025-12-11 | $25.20 | $65.46 | 367,600 | — | — |
| 2025-12-10 | $24.65 | $64.03 | 226,900 | — | — |
| 2025-12-09 | $23.95 | $62.21 | 149,900 | — | — |
| 2025-12-08 | $23.71 | $61.59 | 276,100 | — | — |
| 2025-12-05 | $24.01 | $62.37 | 238,000 | — | — |
| 2025-12-04 | $24.11 | $62.63 | 171,100 | — | — |
| 2025-12-03 | $24.34 | $63.23 | 191,600 | — | — |
| 2025-12-02 | $23.99 | $62.32 | 212,700 | — | — |
| 2025-12-01 | $24.00 | $62.34 | 282,800 | — | — |
| 2025-11-28 | $23.64 | $61.41 | 283,500 | — | — |
| 2025-11-26 | $23.66 | $61.46 | 447,900 | — | — |
| 2025-11-25 | $23.59 | $61.28 | 365,700 | — | — |
| 2025-11-24 | $22.70 | $58.97 | 427,600 | — | — |
| 2025-11-21 | $23.02 | $59.80 | 320,200 | — | — |
| 2025-11-20 | $22.20 | $57.67 | 299,000 | — | — |
| 2025-11-19 | $22.37 | $58.11 | 312,500 | — | — |
| 2025-11-18 | $21.97 | $57.07 | 362,700 | — | — |
| 2025-11-17 | $21.88 | $56.84 | 344,400 | — | — |
| 2025-11-14 | $22.50 | $58.45 | 301,600 | — | — |
| 2025-11-13 | $22.68 | $58.91 | 303,600 | — | — |
| 2025-11-12 | $22.83 | $59.30 | 258,600 | — | — |
| 2025-11-11 | $23.51 | $60.06 | 337,000 | — | — |
| 2025-11-10 | $23.45 | $59.90 | 257,500 | — | — |
| 2025-11-07 | $23.67 | $60.47 | 271,400 | — | — |
| 2025-11-06 | $23.61 | $60.31 | 296,500 | — | — |
| 2025-11-05 | $24.13 | $61.64 | 436,700 | — | — |
| 2025-11-04 | $23.88 | $61.00 | 439,200 | — | — |
| 2025-11-03 | $23.91 | $61.08 | 494,700 | — | — |
| 2025-10-31 | $24.17 | $61.74 | 465,000 | — | — |
| 2025-10-30 | $24.51 | $62.61 | 885,200 | — | — |
| 2025-10-29 | $27.19 | $69.46 | 260,800 | — | — |
| 2025-10-28 | $28.19 | $72.01 | 208,100 | — | — |
| 2025-10-27 | $27.70 | $70.76 | 165,300 | — | — |
| 2025-10-24 | $27.58 | $70.45 | 129,100 | — | — |
| 2025-10-23 | $27.56 | $70.40 | 141,800 | — | — |
| 2025-10-22 | $27.48 | $70.20 | 153,300 | — | — |
| 2025-10-21 | $27.55 | $70.38 | 161,300 | — | — |
| 2025-10-20 | $27.36 | $69.89 | 149,300 | — | — |
| 2025-10-17 | $27.37 | $69.92 | 173,700 | — | — |
| 2025-10-16 | $27.35 | $69.87 | 226,600 | — | — |
| 2025-10-15 | $28.08 | $71.73 | 191,000 | — | — |
| 2025-10-14 | $28.00 | $71.53 | 228,800 | — | — |
| 2025-10-13 | $27.40 | $69.99 | 172,400 | — | — |
| 2025-10-10 | $26.96 | $68.87 | 226,600 | — | — |
| 2025-10-09 | $27.63 | $70.58 | 192,500 | — | — |
| 2025-10-08 | $28.08 | $71.73 | 228,700 | — | — |
| 2025-10-07 | $27.69 | $70.73 | 272,400 | — | — |
| 2025-10-06 | $28.16 | $71.94 | 244,100 | — | — |
| 2025-10-03 | $28.92 | $73.88 | 197,900 | — | — |
| 2025-10-02 | $28.81 | $73.60 | 296,900 | — | — |
| 2025-10-01 | $28.53 | $72.88 | 392,100 | — | — |
| 2025-09-30 | $29.46 | $75.26 | 271,100 | — | — |
| 2025-09-29 | $29.45 | $75.23 | 612,800 | — | — |
| 2025-09-26 | $29.23 | $74.67 | 193,400 | — | — |
| 2025-09-25 | $28.64 | $73.16 | 159,800 | — | — |
| 2025-09-24 | $28.87 | $73.75 | 165,200 | — | — |
| 2025-09-23 | $28.99 | $74.06 | 199,400 | — | — |
| 2025-09-22 | $29.01 | $74.11 | 257,700 | — | — |
| 2025-09-19 | $29.26 | $74.74 | 473,600 | — | — |
| 2025-09-18 | $29.81 | $76.15 | 260,900 | — | — |
| 2025-09-17 | $29.20 | $74.59 | 244,900 | — | — |
| 2025-09-16 | $29.13 | $74.41 | 293,700 | — | — |
| 2025-09-15 | $29.50 | $75.36 | 250,800 | — | — |
| 2025-09-12 | $29.17 | $74.52 | 264,300 | — | — |
| 2025-09-11 | $29.58 | $75.56 | 289,600 | — | — |
| 2025-09-10 | $29.30 | $74.85 | 250,700 | — | — |
| 2025-09-09 | $29.35 | $74.97 | 200,700 | — | — |
| 2025-09-08 | $29.87 | $76.30 | 233,400 | — | — |
| 2025-09-05 | $30.34 | $77.50 | 253,900 | — | — |
| 2025-09-04 | $30.24 | $77.25 | 327,600 | — | — |
| 2025-09-03 | $28.95 | $73.95 | 287,800 | — | — |
| 2025-09-02 | $29.16 | $74.49 | 309,800 | — | — |
| 2025-08-29 | $29.51 | $75.38 | 337,900 | — | — |
| 2025-08-28 | $29.55 | $75.49 | 414,000 | — | — |
| 2025-08-27 | $29.96 | $76.53 | 278,400 | — | — |
| 2025-08-26 | $29.91 | $76.41 | 421,900 | — | — |
| 2025-08-25 | $30.11 | $76.92 | 404,500 | — | — |
| 2025-08-22 | $30.03 | $76.71 | 304,700 | — | — |
| 2025-08-21 | $28.81 | $73.60 | 235,500 | — | — |
| 2025-08-20 | $29.10 | $74.34 | 239,700 | — | — |
| 2025-08-19 | $30.08 | $76.84 | 231,500 | — | — |
| 2025-08-18 | $29.79 | $76.10 | 199,900 | — | — |
| 2025-08-15 | $29.88 | $76.33 | 450,900 | — | — |
| 2025-08-14 | $29.75 | $76.00 | 215,200 | — | — |
| 2025-08-13 | $30.48 | $77.86 | 401,800 | — | — |
| 2025-08-12 | $30.41 | $76.05 | 301,400 | — | — |
| 2025-08-11 | $29.47 | $73.70 | 251,400 | — | — |
| 2025-08-08 | $29.26 | $73.17 | 197,500 | — | — |
| 2025-08-07 | $29.31 | $73.30 | 314,700 | — | — |
| 2025-08-06 | $29.58 | $73.97 | 242,700 | — | — |
| 2025-08-05 | $29.51 | $73.80 | 259,600 | — | — |
| 2025-08-04 | $29.18 | $72.97 | 264,900 | — | — |
| 2025-08-01 | $28.56 | $71.42 | 426,000 | — | — |
| 2025-07-31 | $29.77 | $74.45 | 624,200 | — | — |
| 2025-07-30 | $29.19 | $73.00 | 426,200 | — | — |
| 2025-07-29 | $29.22 | $73.07 | 196,300 | — | — |
| 2025-07-28 | $29.81 | $74.55 | 285,300 | — | — |
| 2025-07-25 | $29.86 | $74.67 | 148,800 | — | — |
| 2025-07-24 | $29.60 | $74.02 | 187,700 | — | — |
| 2025-07-23 | $30.03 | $75.10 | 212,200 | — | — |
| 2025-07-22 | $29.85 | $74.65 | 201,100 | — | — |
| 2025-07-21 | $29.09 | $72.75 | 204,200 | — | — |
| 2025-07-18 | $28.97 | $72.45 | 185,100 | — | — |
| 2025-07-17 | $29.18 | $72.97 | 206,800 | — | — |
| 2025-07-16 | $28.81 | $72.05 | 185,200 | — | — |
| 2025-07-15 | $28.52 | $71.32 | 197,000 | — | — |
| 2025-07-14 | $29.72 | $74.32 | 146,300 | — | — |
| 2025-07-11 | $29.81 | $74.55 | 227,500 | — | — |
| 2025-07-10 | $30.32 | $75.82 | 254,000 | — | — |
| 2025-07-09 | $30.09 | $75.25 | 192,000 | — | — |
| 2025-07-08 | $29.49 | $73.75 | 180,200 | — | — |
| 2025-07-07 | $29.45 | $73.65 | 212,400 | — | — |
| 2025-07-03 | $30.13 | $75.35 | 99,800 | — | — |
| 2025-07-02 | $30.24 | $75.62 | 213,600 | — | — |
| 2025-07-01 | $29.35 | $73.40 | 332,000 | — | — |
| 2025-06-30 | $27.85 | $69.65 | 192,000 | — | — |
| 2025-06-27 | $27.92 | $69.82 | 341,000 | — | — |
| 2025-06-26 | $27.94 | $69.87 | 202,200 | — | — |
| 2025-06-25 | $27.41 | $68.55 | 208,700 | — | — |
| 2025-06-24 | $27.88 | $69.72 | 257,300 | — | — |
| 2025-06-23 | $27.50 | $68.77 | 259,500 | — | — |
| 2025-06-20 | $27.40 | $68.52 | 433,200 | — | — |
| 2025-06-18 | $27.25 | $68.15 | 299,000 | — | — |
| 2025-06-17 | $26.76 | $66.92 | 298,900 | — | — |
| 2025-06-16 | $27.23 | $68.10 | 265,300 | — | — |
| 2025-06-13 | $26.27 | $65.69 | 234,100 | — | — |
| 2025-06-12 | $26.65 | $66.64 | 244,700 | — | — |
| 2025-06-11 | $26.87 | $67.20 | 211,600 | — | — |
| 2025-06-10 | $27.05 | $67.65 | 189,200 | — | — |
| 2025-06-09 | $26.64 | $66.62 | 233,200 | — | — |
| 2025-06-06 | $26.18 | $65.47 | 173,000 | — | — |
| 2025-06-05 | $26.02 | $65.07 | 227,000 | — | — |
| 2025-06-04 | $26.36 | $65.92 | 216,700 | — | — |
| 2025-06-03 | $26.51 | $66.29 | 286,900 | — | — |
| 2025-06-02 | $25.73 | $64.34 | 227,200 | — | — |
| 2025-05-30 | $26.13 | $65.34 | 167,000 | — | — |
| 2025-05-29 | $26.38 | $65.97 | 233,900 | — | — |
| 2025-05-28 | $26.23 | $65.59 | 202,500 | — | — |
| 2025-05-27 | $26.60 | $66.52 | 246,200 | — | — |
| 2025-05-23 | $26.07 | $65.19 | 258,200 | — | — |
| 2025-05-22 | $25.98 | $64.97 | 220,400 | — | — |
| 2025-05-21 | $26.07 | $65.19 | 356,700 | — | — |
| 2025-05-20 | $27.22 | $68.07 | 277,500 | — | — |
| 2025-05-19 | $27.08 | $67.72 | 353,200 | — | — |
| 2025-05-16 | $27.58 | $68.97 | 362,800 | — | — |
| 2025-05-15 | $27.54 | $68.87 | 947,600 | — | — |
| 2025-05-14 | $26.90 | $66.29 | 299,000 | — | — |
| 2025-05-13 | $27.48 | $67.72 | 285,900 | — | — |
| 2025-05-12 | $27.46 | $67.67 | 386,200 | — | — |
| 2025-05-09 | $26.08 | $64.27 | 414,200 | — | — |
| 2025-05-08 | $26.29 | $64.79 | 632,100 | — | — |
| 2025-05-07 | $25.27 | $62.28 | 810,100 | — | — |
| 2025-05-06 | $25.66 | $63.24 | 1,795,700 | — | — |
| 2025-05-05 | $29.13 | $71.79 | 297,900 | — | — |
| 2025-05-02 | $29.45 | $72.58 | 225,300 | — | — |
| 2025-05-01 | $29.04 | $71.57 | 221,800 | — | — |
| 2025-04-30 | $28.43 | $70.07 | 278,500 | — | — |
| 2025-04-29 | $28.79 | $70.95 | 210,700 | — | — |
| 2025-04-28 | $28.59 | $70.46 | 429,700 | — | — |
| 2025-04-25 | $28.42 | $70.04 | 298,100 | — | — |
| 2025-04-24 | $28.52 | $70.29 | 409,700 | — | — |
| 2025-04-23 | $27.74 | $68.37 | 388,900 | — | — |
| 2025-04-22 | $27.26 | $67.18 | 274,100 | — | — |
| 2025-04-21 | $26.37 | $64.99 | 249,100 | — | — |
| 2025-04-17 | $26.51 | $65.33 | 187,900 | — | — |
| 2025-04-16 | $25.93 | $63.90 | 163,200 | — | — |
| 2025-04-15 | $26.13 | $64.40 | 240,100 | — | — |
| 2025-04-14 | $26.39 | $65.04 | 194,100 | — | — |
| 2025-04-11 | $26.83 | $66.12 | 200,200 | — | — |
| 2025-04-10 | $26.54 | $65.41 | 274,100 | — | — |
| 2025-04-09 | $27.16 | $66.94 | 537,600 | — | — |
| 2025-04-08 | $25.26 | $62.25 | 314,400 | — | — |
| 2025-04-07 | $26.26 | $64.72 | 723,300 | — | — |
| 2025-04-04 | $26.62 | $65.60 | 370,700 | — | — |
| 2025-04-03 | $25.80 | $63.58 | 391,800 | — | — |
| 2025-04-02 | $28.04 | $69.10 | 174,900 | — | — |
| 2025-04-01 | $27.88 | $68.71 | 179,000 | — | — |
| 2025-03-31 | $27.70 | $68.27 | 192,200 | — | — |
| 2025-03-28 | $27.53 | $67.85 | 199,100 | — | — |
| 2025-03-27 | $27.88 | $68.71 | 247,700 | — | — |
| 2025-03-26 | $27.66 | $68.17 | 193,700 | — | — |
| 2025-03-25 | $27.77 | $68.44 | 307,900 | — | — |
| 2025-03-24 | $28.44 | $70.09 | 415,700 | — | — |
| 2025-03-21 | $27.57 | $67.95 | 1,015,100 | — | — |
| 2025-03-20 | $27.43 | $67.60 | 190,400 | — | — |
| 2025-03-19 | $27.46 | $67.67 | 371,100 | — | — |
| 2025-03-18 | $26.91 | $66.32 | 350,200 | — | — |
| 2025-03-17 | $27.04 | $66.64 | 454,900 | — | — |
| 2025-03-14 | $26.94 | $66.39 | 330,000 | — | — |
| 2025-03-13 | $26.34 | $64.91 | 237,900 | — | — |
| 2025-03-12 | $27.15 | $66.91 | 174,100 | — | — |
| 2025-03-11 | $27.55 | $67.90 | 212,500 | — | — |
| 2025-03-10 | $27.74 | $68.37 | 190,100 | — | — |
| 2025-03-07 | $27.88 | $68.71 | 277,700 | — | — |
| 2025-03-06 | $27.74 | $68.37 | 199,200 | — | — |
| 2025-03-05 | $27.64 | $68.12 | 183,800 | — | — |
| 2025-03-04 | $27.54 | $67.87 | 267,100 | — | — |
| 2025-03-03 | $27.87 | $68.69 | 238,400 | — | — |
| 2025-02-28 | $28.50 | $70.24 | 259,100 | — | — |
| 2025-02-27 | $28.26 | $69.65 | 289,200 | — | — |
| 2025-02-26 | $28.87 | $71.15 | 279,500 | — | — |
| 2025-02-25 | $28.89 | $71.20 | 260,100 | — | — |
| 2025-02-24 | $28.51 | $70.26 | 229,900 | — | — |
| 2025-02-21 | $28.52 | $70.29 | 290,400 | — | — |
| 2025-02-20 | $28.93 | $71.30 | 183,000 | — | — |
| 2025-02-19 | $29.21 | $71.99 | 220,800 | — | — |
| 2025-02-18 | $29.28 | $72.16 | 147,000 | — | — |
| 2025-02-14 | $29.53 | $72.78 | 163,800 | — | — |
| 2025-02-13 | $29.94 | $73.79 | 236,000 | — | — |
| 2025-02-12 | $28.89 | $71.20 | 315,000 | — | — |
| 2025-02-11 | $29.39 | $72.43 | 282,300 | — | — |
| 2025-02-10 | $29.57 | $71.91 | 341,600 | — | — |
| 2025-02-07 | $29.46 | $71.65 | 221,900 | — | — |
| 2025-02-06 | $30.22 | $73.49 | 234,900 | — | — |
| 2025-02-05 | $30.62 | $74.47 | 212,800 | — | — |
| 2025-02-04 | $30.62 | $74.47 | 233,200 | — | — |
| 2025-02-03 | $30.18 | $73.40 | 315,000 | — | — |
| 2025-01-31 | $31.02 | $75.44 | 658,300 | — | — |
| 2025-01-30 | $31.72 | $77.14 | 1,268,400 | — | — |
| 2025-01-29 | $28.57 | $69.48 | 267,700 | — | — |
| 2025-01-28 | $28.93 | $70.36 | 139,500 | — | — |
| 2025-01-27 | $28.88 | $70.24 | 187,700 | — | — |
| 2025-01-24 | $28.77 | $69.97 | 195,200 | — | — |
| 2025-01-23 | $28.77 | $69.97 | 247,300 | — | — |
| 2025-01-22 | $28.22 | $68.63 | 184,000 | — | — |
| 2025-01-21 | $28.90 | $70.28 | 178,900 | — | — |
| 2025-01-17 | $28.67 | $69.73 | 136,900 | — | — |
| 2025-01-16 | $28.75 | $69.92 | 154,800 | — | — |
| 2025-01-15 | $28.81 | $70.07 | 170,300 | — | — |
| 2025-01-14 | $28.28 | $68.78 | 220,600 | — | — |
| 2025-01-13 | $28.17 | $68.51 | 269,200 | — | — |
| 2025-01-10 | $27.85 | $67.73 | 256,900 | — | — |
| 2025-01-08 | $27.52 | $66.93 | 193,100 | — | — |
| 2025-01-07 | $27.72 | $67.41 | 260,500 | — | — |
| 2025-01-06 | $28.11 | $68.36 | 200,100 | — | — |
| 2025-01-03 | $27.97 | $68.02 | 171,000 | — | — |
| 2025-01-02 | $27.84 | $67.71 | 183,000 | — | — |