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
- 1990-03-27 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 | $24.64 | $55.78 | 17,000 | — | — |
| 2025-12-30 | $26.30 | $59.54 | 30,900 | — | — |
| 2025-12-29 | $26.32 | $59.58 | 17,700 | — | — |
| 2025-12-26 | $25.71 | $58.20 | 12,500 | — | — |
| 2025-12-24 | $25.03 | $56.66 | 20,200 | — | — |
| 2025-12-23 | $25.33 | $57.34 | 26,800 | — | — |
| 2025-12-22 | $24.50 | $55.46 | 12,700 | — | — |
| 2025-12-19 | $23.58 | $53.38 | 39,300 | — | — |
| 2025-12-18 | $22.54 | $51.03 | 30,800 | — | — |
| 2025-12-17 | $22.45 | $50.82 | 22,100 | — | — |
| 2025-12-16 | $23.19 | $52.50 | 10,900 | — | — |
| 2025-12-15 | $22.61 | $51.18 | 22,100 | — | — |
| 2025-12-12 | $22.86 | $51.75 | 20,000 | — | — |
| 2025-12-11 | $21.89 | $49.55 | 15,500 | — | — |
| 2025-12-10 | $20.90 | $47.31 | 28,400 | — | — |
| 2025-12-09 | $20.36 | $46.09 | 14,400 | — | — |
| 2025-12-08 | $20.28 | $45.91 | 10,600 | — | — |
| 2025-12-05 | $21.22 | $48.04 | 8,400 | — | — |
| 2025-12-04 | $21.29 | $48.20 | 10,800 | — | — |
| 2025-12-03 | $21.81 | $49.37 | 11,400 | — | — |
| 2025-12-02 | $20.23 | $45.80 | 12,600 | — | — |
| 2025-12-01 | $20.17 | $45.66 | 14,900 | — | — |
| 2025-11-28 | $20.44 | $46.27 | 6,500 | — | — |
| 2025-11-26 | $21.21 | $48.01 | 7,700 | — | — |
| 2025-11-25 | $21.02 | $47.58 | 28,900 | — | — |
| 2025-11-24 | $20.76 | $47.00 | 19,000 | — | — |
| 2025-11-21 | $20.58 | $46.59 | 34,300 | — | — |
| 2025-11-20 | $18.64 | $42.20 | 8,300 | — | — |
| 2025-11-19 | $19.51 | $44.17 | 12,900 | — | — |
| 2025-11-18 | $20.50 | $46.41 | 22,800 | — | — |
| 2025-11-17 | $20.60 | $46.63 | 15,000 | — | — |
| 2025-11-14 | $22.03 | $49.87 | 19,200 | — | — |
| 2025-11-13 | $22.69 | $51.37 | 16,900 | — | — |
| 2025-11-12 | $23.22 | $52.56 | 28,200 | — | — |
| 2025-11-11 | $24.99 | $56.57 | 41,500 | — | — |
| 2025-11-10 | $27.12 | $61.39 | 6,300 | — | — |
| 2025-11-07 | $27.61 | $62.50 | 35,500 | — | — |
| 2025-11-06 | $28.31 | $64.09 | 8,200 | — | — |
| 2025-11-05 | $28.38 | $64.25 | 7,400 | — | — |
| 2025-11-04 | $27.62 | $62.53 | 32,000 | — | — |
| 2025-11-03 | $25.68 | $58.13 | 14,800 | — | — |
| 2025-10-31 | $26.94 | $60.99 | 10,500 | — | — |
| 2025-10-30 | $27.55 | $62.37 | 27,900 | — | — |
| 2025-10-29 | $26.49 | $59.97 | 10,400 | — | — |
| 2025-10-28 | $27.96 | $63.30 | 20,600 | — | — |
| 2025-10-27 | $27.77 | $62.87 | 14,700 | — | — |
| 2025-10-24 | $26.88 | $60.85 | 12,100 | — | — |
| 2025-10-23 | $28.00 | $63.39 | 10,800 | — | — |
| 2025-10-22 | $26.57 | $60.15 | 8,800 | — | — |
| 2025-10-21 | $26.03 | $58.93 | 31,000 | — | — |
| 2025-10-20 | $26.53 | $60.06 | 13,000 | — | — |
| 2025-10-17 | $27.52 | $62.30 | 16,100 | — | — |
| 2025-10-16 | $27.07 | $61.28 | 15,300 | — | — |
| 2025-10-15 | $27.72 | $62.75 | 8,200 | — | — |
| 2025-10-14 | $28.27 | $64.00 | 14,100 | — | — |
| 2025-10-13 | $28.50 | $64.52 | 11,500 | — | — |
| 2025-10-10 | $27.90 | $63.16 | 14,200 | — | — |
| 2025-10-09 | $29.83 | $67.53 | 18,400 | — | — |
| 2025-10-08 | $29.05 | $65.76 | 11,400 | — | — |
| 2025-10-07 | $30.10 | $68.14 | 38,000 | — | — |
| 2025-10-06 | $31.33 | $70.92 | 24,200 | — | — |
| 2025-10-03 | $29.54 | $66.87 | 14,000 | — | — |
| 2025-10-02 | $30.52 | $69.09 | 30,800 | — | — |
| 2025-10-01 | $31.25 | $70.74 | 78,500 | — | — |
| 2025-09-30 | $31.61 | $71.56 | 33,100 | — | — |
| 2025-09-29 | $31.93 | $72.28 | 14,900 | — | — |
| 2025-09-26 | $31.68 | $71.72 | 16,800 | — | — |
| 2025-09-25 | $30.81 | $69.75 | 12,100 | — | — |
| 2025-09-24 | $34.24 | $76.76 | 13,100 | — | — |
| 2025-09-23 | $33.80 | $75.78 | 40,700 | — | — |
| 2025-09-22 | $34.36 | $77.03 | 24,500 | — | — |
| 2025-09-19 | $31.31 | $70.20 | 63,500 | — | — |
| 2025-09-18 | $29.33 | $65.76 | 31,300 | — | — |
| 2025-09-17 | $27.04 | $60.62 | 18,500 | — | — |
| 2025-09-16 | $27.74 | $62.19 | 8,500 | — | — |
| 2025-09-15 | $27.79 | $62.30 | 22,400 | — | — |
| 2025-09-12 | $27.24 | $61.07 | 13,700 | — | — |
| 2025-09-11 | $28.22 | $63.27 | 16,200 | — | — |
| 2025-09-10 | $27.64 | $61.97 | 6,800 | — | — |
| 2025-09-09 | $27.87 | $62.48 | 6,500 | — | — |
| 2025-09-08 | $28.37 | $63.60 | 7,600 | — | — |
| 2025-09-05 | $28.40 | $63.67 | 6,300 | — | — |
| 2025-09-04 | $27.93 | $62.62 | 36,100 | — | — |
| 2025-09-03 | $27.37 | $61.36 | 4,800 | — | — |
| 2025-09-02 | $27.39 | $61.41 | 9,000 | — | — |
| 2025-08-29 | $27.74 | $62.19 | 5,600 | — | — |
| 2025-08-28 | $27.75 | $62.21 | 5,500 | — | — |
| 2025-08-27 | $27.51 | $61.68 | 8,700 | — | — |
| 2025-08-26 | $26.98 | $60.49 | 8,300 | — | — |
| 2025-08-25 | $26.78 | $60.04 | 8,700 | — | — |
| 2025-08-22 | $27.74 | $62.19 | 23,800 | — | — |
| 2025-08-21 | $24.50 | $54.93 | 19,400 | — | — |
| 2025-08-20 | $25.60 | $57.39 | 8,700 | — | — |
| 2025-08-19 | $24.26 | $54.39 | 15,400 | — | — |
| 2025-08-18 | $24.64 | $55.24 | 10,800 | — | — |
| 2025-08-15 | $24.41 | $54.73 | 11,300 | — | — |
| 2025-08-14 | $24.63 | $55.22 | 6,800 | — | — |
| 2025-08-13 | $24.45 | $54.82 | 11,000 | — | — |
| 2025-08-12 | $22.49 | $50.42 | 9,000 | — | — |
| 2025-08-11 | $22.62 | $50.71 | 5,600 | — | — |
| 2025-08-08 | $23.16 | $51.92 | 3,400 | — | — |
| 2025-08-07 | $23.17 | $51.95 | 8,000 | — | — |
| 2025-08-06 | $23.31 | $52.26 | 13,400 | — | — |
| 2025-08-05 | $23.49 | $52.66 | 11,000 | — | — |
| 2025-08-04 | $23.30 | $52.24 | 19,700 | — | — |
| 2025-08-01 | $21.60 | $48.43 | 12,200 | — | — |
| 2025-07-31 | $22.29 | $49.97 | 12,000 | — | — |
| 2025-07-30 | $21.07 | $47.24 | 6,200 | — | — |
| 2025-07-29 | $23.56 | $52.82 | 6,600 | — | — |
| 2025-07-28 | $23.38 | $52.42 | 3,600 | — | — |
| 2025-07-25 | $24.20 | $54.26 | 4,100 | — | — |
| 2025-07-24 | $24.96 | $55.96 | 16,000 | — | — |
| 2025-07-23 | $23.78 | $53.31 | 10,900 | — | — |
| 2025-07-22 | $23.28 | $52.19 | 8,100 | — | — |
| 2025-07-21 | $23.23 | $52.08 | 6,500 | — | — |
| 2025-07-18 | $22.92 | $51.39 | 7,500 | — | — |
| 2025-07-17 | $24.01 | $53.83 | 8,100 | — | — |
| 2025-07-16 | $25.04 | $56.14 | 8,400 | — | — |
| 2025-07-15 | $24.45 | $54.82 | 6,700 | — | — |
| 2025-07-14 | $25.07 | $56.21 | 10,500 | — | — |
| 2025-07-11 | $25.53 | $57.24 | 8,000 | — | — |
| 2025-07-10 | $26.03 | $58.36 | 16,100 | — | — |
| 2025-07-09 | $27.65 | $61.99 | 18,100 | — | — |
| 2025-07-08 | $25.81 | $57.86 | 15,200 | — | — |
| 2025-07-07 | $24.68 | $55.33 | 19,800 | — | — |
| 2025-07-03 | $24.98 | $56.00 | 4,100 | — | — |
| 2025-07-02 | $22.89 | $51.32 | 15,800 | — | — |
| 2025-07-01 | $23.08 | $51.74 | 19,300 | — | — |
| 2025-06-30 | $21.83 | $48.94 | 33,800 | — | — |
| 2025-06-27 | $21.01 | $47.10 | 228,000 | — | — |
| 2025-06-26 | $20.79 | $46.61 | 24,100 | — | — |
| 2025-06-25 | $19.69 | $44.14 | 20,700 | — | — |
| 2025-06-24 | $20.50 | $45.96 | 17,300 | — | — |
| 2025-06-23 | $19.03 | $42.66 | 24,400 | — | — |
| 2025-06-20 | $18.58 | $41.66 | 21,800 | — | — |
| 2025-06-18 | $18.82 | $42.19 | 13,200 | — | — |
| 2025-06-17 | $18.50 | $41.48 | 13,900 | — | — |
| 2025-06-16 | $18.52 | $41.52 | 13,400 | — | — |
| 2025-06-13 | $18.51 | $41.50 | 9,900 | — | — |
| 2025-06-12 | $18.91 | $42.40 | 6,500 | — | — |
| 2025-06-11 | $18.88 | $42.33 | 16,200 | — | — |
| 2025-06-10 | $18.78 | $42.10 | 14,300 | — | — |
| 2025-06-09 | $18.24 | $40.89 | 19,500 | — | — |
| 2025-06-06 | $18.51 | $41.50 | 46,100 | — | — |
| 2025-06-05 | $19.52 | $43.76 | 27,000 | — | — |
| 2025-06-04 | $19.30 | $43.27 | 15,200 | — | — |
| 2025-06-03 | $19.50 | $43.72 | 13,400 | — | — |
| 2025-06-02 | $18.52 | $41.52 | 17,100 | — | — |
| 2025-05-30 | $18.54 | $41.57 | 8,700 | — | — |
| 2025-05-29 | $18.60 | $41.70 | 12,900 | — | — |
| 2025-05-28 | $18.02 | $40.40 | 13,700 | — | — |
| 2025-05-27 | $18.55 | $41.59 | 12,100 | — | — |
| 2025-05-23 | $17.70 | $39.68 | 6,700 | — | — |
| 2025-05-22 | $18.10 | $40.58 | 19,800 | — | — |
| 2025-05-21 | $18.75 | $42.04 | 10,900 | — | — |
| 2025-05-20 | $18.87 | $42.31 | 8,700 | — | — |
| 2025-05-19 | $18.54 | $41.57 | 10,300 | — | — |
| 2025-05-16 | $17.79 | $39.88 | 10,700 | — | — |
| 2025-05-15 | $18.05 | $40.47 | 14,000 | — | — |
| 2025-05-14 | $17.33 | $38.85 | 10,200 | — | — |
| 2025-05-13 | $17.67 | $39.62 | 9,800 | — | — |
| 2025-05-12 | $15.96 | $35.78 | 14,300 | — | — |
| 2025-05-09 | $15.59 | $34.95 | 6,900 | — | — |
| 2025-05-08 | $16.40 | $36.77 | 4,300 | — | — |
| 2025-05-07 | $16.46 | $36.90 | 11,500 | — | — |
| 2025-05-06 | $16.74 | $37.53 | 13,600 | — | — |
| 2025-05-05 | $16.82 | $37.71 | 14,700 | — | — |
| 2025-05-02 | $16.82 | $37.71 | 7,400 | — | — |
| 2025-05-01 | $16.13 | $36.16 | 6,200 | — | — |
| 2025-04-30 | $16.13 | $36.16 | 7,200 | — | — |
| 2025-04-29 | $16.50 | $36.99 | 8,000 | — | — |
| 2025-04-28 | $16.49 | $36.97 | 18,700 | — | — |
| 2025-04-25 | $17.22 | $38.61 | 11,600 | — | — |
| 2025-04-24 | $16.86 | $37.80 | 7,000 | — | — |
| 2025-04-23 | $16.48 | $36.95 | 7,600 | — | — |
| 2025-04-22 | $16.60 | $37.22 | 6,000 | — | — |
| 2025-04-21 | $15.56 | $34.88 | 10,600 | — | — |
| 2025-04-17 | $15.95 | $35.76 | 9,300 | — | — |
| 2025-04-16 | $15.92 | $35.69 | 9,000 | — | — |
| 2025-04-15 | $16.19 | $36.30 | 12,400 | — | — |
| 2025-04-14 | $16.61 | $37.24 | 7,600 | — | — |
| 2025-04-11 | $16.79 | $37.64 | 6,600 | — | — |
| 2025-04-10 | $16.41 | $36.79 | 9,300 | — | — |
| 2025-04-09 | $18.23 | $40.87 | 15,300 | — | — |
| 2025-04-08 | $17.35 | $38.90 | 15,200 | — | — |
| 2025-04-07 | $17.59 | $39.44 | 14,600 | — | — |
| 2025-04-04 | $16.80 | $37.66 | 15,300 | — | — |
| 2025-04-03 | $17.73 | $39.75 | 26,800 | — | — |
| 2025-04-02 | $17.57 | $39.39 | 13,500 | — | — |
| 2025-04-01 | $17.36 | $38.92 | 19,200 | — | — |
| 2025-03-31 | $16.78 | $37.62 | 20,900 | — | — |
| 2025-03-28 | $17.13 | $38.40 | 15,600 | — | — |
| 2025-03-27 | $18.73 | $41.99 | 13,900 | — | — |
| 2025-03-26 | $18.61 | $41.72 | 12,600 | — | — |
| 2025-03-25 | $18.63 | $41.77 | 27,800 | — | — |
| 2025-03-24 | $18.48 | $41.43 | 21,700 | — | — |
| 2025-03-21 | $18.00 | $40.36 | 143,500 | — | — |
| 2025-03-20 | $18.56 | $41.61 | 59,400 | — | — |
| 2025-03-19 | $20.75 | $46.52 | 16,600 | — | — |
| 2025-03-18 | $19.10 | $42.82 | 19,400 | — | — |
| 2025-03-17 | $18.24 | $40.89 | 18,700 | — | — |
| 2025-03-14 | $18.00 | $40.36 | 11,400 | — | — |
| 2025-03-13 | $17.62 | $39.50 | 8,400 | — | — |
| 2025-03-12 | $18.00 | $40.36 | 9,000 | — | — |
| 2025-03-11 | $17.25 | $38.67 | 13,500 | — | — |
| 2025-03-10 | $17.33 | $38.85 | 10,000 | — | — |
| 2025-03-07 | $17.58 | $39.41 | 8,100 | — | — |
| 2025-03-06 | $17.81 | $39.93 | 5,800 | — | — |
| 2025-03-05 | $17.44 | $39.10 | 7,100 | — | — |
| 2025-03-04 | $17.20 | $38.56 | 8,100 | — | — |
| 2025-03-03 | $16.89 | $37.87 | 11,800 | — | — |
| 2025-02-28 | $17.32 | $38.83 | 23,600 | — | — |
| 2025-02-27 | $16.80 | $37.66 | 10,100 | — | — |
| 2025-02-26 | $17.49 | $39.21 | 15,600 | — | — |
| 2025-02-25 | $16.57 | $37.15 | 14,100 | — | — |
| 2025-02-24 | $16.27 | $36.48 | 11,700 | — | — |
| 2025-02-21 | $16.20 | $36.32 | 10,300 | — | — |
| 2025-02-20 | $16.72 | $37.49 | 8,200 | — | — |
| 2025-02-19 | $16.97 | $38.05 | 16,900 | — | — |
| 2025-02-18 | $17.04 | $38.20 | 25,200 | — | — |
| 2025-02-14 | $16.71 | $37.46 | 6,500 | — | — |
| 2025-02-13 | $16.52 | $37.04 | 10,900 | — | — |
| 2025-02-12 | $16.01 | $35.89 | 16,900 | — | — |
| 2025-02-11 | $17.00 | $38.11 | 16,100 | — | — |
| 2025-02-10 | $18.16 | $40.71 | 7,400 | — | — |
| 2025-02-07 | $17.79 | $39.88 | 7,900 | — | — |
| 2025-02-06 | $18.25 | $40.92 | 5,500 | — | — |
| 2025-02-05 | $17.96 | $40.27 | 6,500 | — | — |
| 2025-02-04 | $17.53 | $39.30 | 14,600 | — | — |
| 2025-02-03 | $17.49 | $39.21 | 19,100 | — | — |
| 2025-01-31 | $17.34 | $38.88 | 9,200 | — | — |
| 2025-01-30 | $17.82 | $39.95 | 12,200 | — | — |
| 2025-01-29 | $17.25 | $38.67 | 20,500 | — | — |
| 2025-01-28 | $17.82 | $39.95 | 13,300 | — | — |
| 2025-01-27 | $18.64 | $41.79 | 35,700 | — | — |
| 2025-01-24 | $17.49 | $39.21 | 18,200 | — | — |
| 2025-01-23 | $17.40 | $39.01 | 13,600 | — | — |
| 2025-01-22 | $17.18 | $38.52 | 23,500 | — | — |
| 2025-01-21 | $17.21 | $38.58 | 22,600 | — | — |
| 2025-01-17 | $17.01 | $38.14 | 23,100 | — | — |
| 2025-01-16 | $16.90 | $37.89 | 18,400 | — | — |
| 2025-01-15 | $16.98 | $38.07 | 21,100 | — | — |
| 2025-01-14 | $17.26 | $38.70 | 17,700 | — | — |
| 2025-01-13 | $17.00 | $38.11 | 16,000 | — | — |
| 2025-01-10 | $16.80 | $37.66 | 24,500 | — | — |
| 2025-01-08 | $16.74 | $37.53 | 6,400 | — | — |
| 2025-01-07 | $16.96 | $38.02 | 16,300 | — | — |
| 2025-01-06 | $17.21 | $38.58 | 25,200 | — | — |
| 2025-01-03 | $16.85 | $37.78 | 7,200 | — | — |
| 2025-01-02 | $16.93 | $37.96 | 15,700 | — | — |