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
- 1994-04-08 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 | $33.73 | $86.71 | 50,900 | — | — |
| 2025-12-30 | $33.69 | $86.61 | 40,800 | — | — |
| 2025-12-29 | $33.66 | $86.53 | 41,300 | — | — |
| 2025-12-26 | $33.80 | $86.89 | 30,900 | — | — |
| 2025-12-24 | $33.90 | $87.15 | 25,000 | — | — |
| 2025-12-23 | $33.95 | $87.28 | 49,000 | — | — |
| 2025-12-22 | $34.69 | $89.18 | 48,600 | — | — |
| 2025-12-19 | $34.58 | $88.90 | 87,100 | — | — |
| 2025-12-18 | $36.27 | $93.24 | 54,500 | — | — |
| 2025-12-17 | $35.73 | $91.85 | 87,900 | — | — |
| 2025-12-16 | $35.18 | $90.44 | 48,500 | — | — |
| 2025-12-15 | $35.33 | $90.83 | 39,200 | — | — |
| 2025-12-12 | $35.03 | $90.05 | 49,000 | — | — |
| 2025-12-11 | $34.91 | $89.75 | 43,000 | — | — |
| 2025-12-10 | $34.39 | $88.41 | 137,800 | — | — |
| 2025-12-09 | $33.06 | $84.99 | 30,900 | — | — |
| 2025-12-08 | $32.73 | $84.14 | 43,900 | — | — |
| 2025-12-05 | $32.62 | $83.86 | 38,900 | — | — |
| 2025-12-04 | $33.20 | $85.35 | 34,600 | — | — |
| 2025-12-03 | $33.80 | $86.89 | 42,300 | — | — |
| 2025-12-02 | $33.21 | $85.38 | 32,300 | — | — |
| 2025-12-01 | $33.10 | $85.09 | 36,000 | — | — |
| 2025-11-28 | $33.42 | $85.91 | 36,500 | — | — |
| 2025-11-26 | $33.55 | $86.25 | 64,700 | — | — |
| 2025-11-25 | $33.55 | $86.25 | 46,300 | — | — |
| 2025-11-24 | $32.54 | $83.65 | 55,500 | — | — |
| 2025-11-21 | $33.03 | $84.91 | 42,600 | — | — |
| 2025-11-20 | $31.80 | $81.75 | 32,500 | — | — |
| 2025-11-19 | $31.66 | $81.39 | 27,000 | — | — |
| 2025-11-18 | $31.42 | $80.77 | 32,800 | — | — |
| 2025-11-17 | $31.62 | $81.29 | 28,700 | — | — |
| 2025-11-14 | $32.86 | $84.48 | 23,700 | — | — |
| 2025-11-13 | $33.01 | $84.06 | 38,400 | — | — |
| 2025-11-12 | $33.25 | $84.68 | 26,000 | — | — |
| 2025-11-11 | $33.29 | $84.78 | 27,300 | — | — |
| 2025-11-10 | $33.42 | $85.11 | 47,100 | — | — |
| 2025-11-07 | $32.81 | $83.55 | 33,800 | — | — |
| 2025-11-06 | $32.75 | $83.40 | 36,300 | — | — |
| 2025-11-05 | $33.08 | $84.24 | 32,200 | — | — |
| 2025-11-04 | $32.25 | $82.13 | 43,400 | — | — |
| 2025-11-03 | $32.55 | $82.89 | 28,800 | — | — |
| 2025-10-31 | $32.34 | $82.36 | 36,100 | — | — |
| 2025-10-30 | $32.58 | $82.97 | 37,600 | — | — |
| 2025-10-29 | $32.22 | $82.05 | 44,600 | — | — |
| 2025-10-28 | $33.32 | $84.85 | 34,900 | — | — |
| 2025-10-27 | $32.97 | $83.96 | 28,100 | — | — |
| 2025-10-24 | $33.62 | $85.62 | 19,900 | — | — |
| 2025-10-23 | $33.02 | $84.09 | 49,200 | — | — |
| 2025-10-22 | $33.59 | $85.54 | 66,000 | — | — |
| 2025-10-21 | $33.19 | $84.52 | 24,000 | — | — |
| 2025-10-20 | $32.98 | $83.99 | 31,900 | — | — |
| 2025-10-17 | $32.32 | $82.31 | 43,100 | — | — |
| 2025-10-16 | $32.05 | $81.62 | 44,300 | — | — |
| 2025-10-15 | $33.32 | $84.85 | 37,700 | — | — |
| 2025-10-14 | $33.69 | $85.80 | 40,900 | — | — |
| 2025-10-13 | $33.05 | $84.17 | 44,900 | — | — |
| 2025-10-10 | $32.58 | $82.97 | 46,100 | — | — |
| 2025-10-09 | $33.32 | $84.85 | 38,900 | — | — |
| 2025-10-08 | $33.85 | $86.20 | 40,900 | — | — |
| 2025-10-07 | $33.65 | $85.69 | 40,400 | — | — |
| 2025-10-06 | $34.38 | $87.55 | 45,100 | — | — |
| 2025-10-03 | $34.15 | $86.97 | 35,000 | — | — |
| 2025-10-02 | $34.12 | $86.89 | 33,600 | — | — |
| 2025-10-01 | $34.45 | $87.73 | 29,900 | — | — |
| 2025-09-30 | $34.80 | $88.62 | 35,700 | — | — |
| 2025-09-29 | $34.52 | $87.91 | 36,000 | — | — |
| 2025-09-26 | $35.64 | $90.76 | 27,100 | — | — |
| 2025-09-25 | $35.80 | $91.17 | 44,400 | — | — |
| 2025-09-24 | $36.01 | $91.70 | 31,800 | — | — |
| 2025-09-23 | $36.38 | $92.65 | 31,300 | — | — |
| 2025-09-22 | $36.46 | $92.85 | 42,700 | — | — |
| 2025-09-19 | $36.38 | $92.65 | 180,100 | — | — |
| 2025-09-18 | $37.60 | $95.75 | 49,200 | — | — |
| 2025-09-17 | $36.68 | $93.41 | 43,700 | — | — |
| 2025-09-16 | $36.41 | $92.72 | 40,800 | — | — |
| 2025-09-15 | $37.07 | $94.40 | 41,400 | — | — |
| 2025-09-12 | $37.13 | $94.56 | 38,100 | — | — |
| 2025-09-11 | $37.75 | $96.13 | 33,200 | — | — |
| 2025-09-10 | $37.36 | $95.14 | 30,900 | — | — |
| 2025-09-09 | $37.21 | $94.76 | 26,500 | — | — |
| 2025-09-08 | $37.83 | $96.34 | 56,600 | — | — |
| 2025-09-05 | $37.56 | $95.65 | 55,900 | — | — |
| 2025-09-04 | $38.08 | $96.98 | 40,800 | — | — |
| 2025-09-03 | $37.32 | $95.04 | 27,900 | — | — |
| 2025-09-02 | $37.46 | $95.40 | 31,400 | — | — |
| 2025-08-29 | $37.98 | $96.72 | 43,800 | — | — |
| 2025-08-28 | $38.09 | $97.00 | 42,200 | — | — |
| 2025-08-27 | $38.02 | $96.82 | 38,000 | — | — |
| 2025-08-26 | $38.16 | $97.18 | 38,000 | — | — |
| 2025-08-25 | $37.86 | $96.42 | 17,900 | — | — |
| 2025-08-22 | $38.31 | $97.56 | 67,600 | — | — |
| 2025-08-21 | $36.39 | $92.67 | 56,700 | — | — |
| 2025-08-20 | $35.85 | $91.30 | 46,900 | — | — |
| 2025-08-19 | $36.18 | $92.14 | 29,400 | — | — |
| 2025-08-18 | $36.43 | $92.77 | 26,800 | — | — |
| 2025-08-15 | $36.05 | $91.81 | 48,700 | — | — |
| 2025-08-14 | $36.91 | $94.00 | 29,600 | — | — |
| 2025-08-13 | $37.31 | $95.01 | 42,600 | — | — |
| 2025-08-12 | $36.65 | $93.33 | 46,200 | — | — |
| 2025-08-11 | $35.34 | $90.00 | 27,600 | — | — |
| 2025-08-08 | $35.21 | $89.67 | 28,400 | — | — |
| 2025-08-07 | $35.21 | $88.88 | 34,800 | — | — |
| 2025-08-06 | $35.39 | $89.33 | 25,600 | — | — |
| 2025-08-05 | $35.95 | $90.74 | 39,800 | — | — |
| 2025-08-04 | $35.94 | $90.72 | 40,100 | — | — |
| 2025-08-01 | $35.77 | $90.29 | 50,600 | — | — |
| 2025-07-31 | $36.50 | $92.13 | 43,500 | — | — |
| 2025-07-30 | $36.94 | $93.24 | 53,500 | — | — |
| 2025-07-29 | $37.96 | $95.82 | 46,900 | — | — |
| 2025-07-28 | $38.63 | $97.51 | 37,600 | — | — |
| 2025-07-25 | $39.21 | $98.97 | 27,700 | — | — |
| 2025-07-24 | $39.65 | $100.08 | 47,800 | — | — |
| 2025-07-23 | $40.68 | $102.68 | 56,000 | — | — |
| 2025-07-22 | $40.63 | $102.56 | 35,700 | — | — |
| 2025-07-21 | $40.78 | $102.94 | 42,800 | — | — |
| 2025-07-18 | $40.33 | $101.80 | 55,800 | — | — |
| 2025-07-17 | $40.93 | $103.32 | 51,000 | — | — |
| 2025-07-16 | $40.43 | $102.05 | 48,100 | — | — |
| 2025-07-15 | $39.90 | $100.72 | 54,600 | — | — |
| 2025-07-14 | $41.26 | $104.15 | 57,300 | — | — |
| 2025-07-11 | $40.35 | $101.85 | 67,800 | — | — |
| 2025-07-10 | $41.07 | $103.67 | 41,100 | — | — |
| 2025-07-09 | $40.88 | $103.19 | 26,000 | — | — |
| 2025-07-08 | $41.04 | $103.59 | 48,000 | — | — |
| 2025-07-07 | $40.74 | $102.84 | 58,400 | — | — |
| 2025-07-03 | $41.79 | $105.49 | 71,400 | — | — |
| 2025-07-02 | $41.00 | $103.49 | 62,700 | — | — |
| 2025-07-01 | $40.44 | $102.08 | 93,300 | — | — |
| 2025-06-30 | $39.17 | $98.87 | 69,000 | — | — |
| 2025-06-27 | $39.63 | $100.03 | 245,500 | — | — |
| 2025-06-26 | $39.43 | $99.53 | 61,300 | — | — |
| 2025-06-25 | $38.81 | $97.96 | 75,200 | — | — |
| 2025-06-24 | $39.03 | $98.52 | 40,700 | — | — |
| 2025-06-23 | $38.77 | $97.86 | 41,400 | — | — |
| 2025-06-20 | $37.76 | $95.31 | 104,900 | — | — |
| 2025-06-18 | $37.32 | $94.20 | 68,800 | — | — |
| 2025-06-17 | $37.05 | $93.52 | 104,800 | — | — |
| 2025-06-16 | $37.19 | $93.87 | 148,400 | — | — |
| 2025-06-13 | $37.29 | $94.13 | 57,700 | — | — |
| 2025-06-12 | $38.29 | $96.65 | 80,400 | — | — |
| 2025-06-11 | $38.48 | $97.13 | 166,800 | — | — |
| 2025-06-10 | $38.87 | $98.12 | 23,500 | — | — |
| 2025-06-09 | $38.30 | $96.68 | 31,800 | — | — |
| 2025-06-06 | $38.30 | $96.68 | 27,300 | — | — |
| 2025-06-05 | $37.58 | $94.86 | 40,700 | — | — |
| 2025-06-04 | $37.23 | $93.98 | 37,100 | — | — |
| 2025-06-03 | $37.48 | $94.61 | 41,100 | — | — |
| 2025-06-02 | $37.22 | $93.95 | 38,500 | — | — |
| 2025-05-30 | $37.60 | $94.91 | 38,200 | — | — |
| 2025-05-29 | $38.19 | $96.40 | 24,900 | — | — |
| 2025-05-28 | $38.00 | $95.92 | 47,300 | — | — |
| 2025-05-27 | $38.12 | $96.22 | 37,900 | — | — |
| 2025-05-23 | $37.71 | $95.19 | 37,400 | — | — |
| 2025-05-22 | $37.71 | $95.19 | 25,100 | — | — |
| 2025-05-21 | $38.21 | $96.45 | 30,100 | — | — |
| 2025-05-20 | $39.29 | $99.18 | 16,100 | — | — |
| 2025-05-19 | $39.55 | $99.83 | 26,200 | — | — |
| 2025-05-16 | $39.36 | $99.35 | 51,500 | — | — |
| 2025-05-15 | $40.02 | $101.02 | 30,500 | — | — |
| 2025-05-14 | $39.44 | $99.55 | 29,800 | — | — |
| 2025-05-13 | $39.49 | $99.68 | 42,700 | — | — |
| 2025-05-12 | $38.72 | $97.74 | 42,200 | — | — |
| 2025-05-09 | $38.49 | $97.16 | 23,400 | — | — |
| 2025-05-08 | $39.33 | $98.49 | 20,000 | — | — |
| 2025-05-07 | $38.73 | $96.99 | 29,400 | — | — |
| 2025-05-06 | $38.48 | $96.37 | 28,500 | — | — |
| 2025-05-05 | $38.56 | $96.57 | 30,600 | — | — |
| 2025-05-02 | $38.78 | $97.12 | 26,000 | — | — |
| 2025-05-01 | $37.93 | $94.99 | 33,400 | — | — |
| 2025-04-30 | $37.68 | $94.36 | 45,800 | — | — |
| 2025-04-29 | $38.05 | $95.29 | 38,200 | — | — |
| 2025-04-28 | $37.42 | $93.71 | 40,500 | — | — |
| 2025-04-25 | $37.60 | $94.16 | 21,500 | — | — |
| 2025-04-24 | $38.25 | $95.79 | 29,200 | — | — |
| 2025-04-23 | $38.92 | $97.47 | 47,600 | — | — |
| 2025-04-22 | $39.75 | $99.55 | 37,900 | — | — |
| 2025-04-21 | $38.50 | $96.42 | 41,600 | — | — |
| 2025-04-17 | $38.85 | $97.29 | 56,500 | — | — |
| 2025-04-16 | $38.00 | $95.16 | 27,800 | — | — |
| 2025-04-15 | $38.11 | $95.44 | 35,000 | — | — |
| 2025-04-14 | $37.61 | $94.19 | 34,800 | — | — |
| 2025-04-11 | $37.58 | $94.11 | 26,800 | — | — |
| 2025-04-10 | $37.01 | $92.68 | 47,500 | — | — |
| 2025-04-09 | $38.59 | $96.64 | 48,700 | — | — |
| 2025-04-08 | $36.99 | $92.63 | 59,000 | — | — |
| 2025-04-07 | $36.40 | $91.16 | 50,200 | — | — |
| 2025-04-04 | $36.21 | $90.68 | 70,700 | — | — |
| 2025-04-03 | $35.38 | $88.60 | 57,100 | — | — |
| 2025-04-02 | $38.23 | $95.74 | 38,800 | — | — |
| 2025-04-01 | $37.60 | $94.16 | 21,600 | — | — |
| 2025-03-31 | $37.69 | $94.39 | 52,300 | — | — |
| 2025-03-28 | $38.07 | $95.34 | 20,600 | — | — |
| 2025-03-27 | $38.97 | $97.59 | 26,200 | — | — |
| 2025-03-26 | $38.62 | $96.72 | 21,700 | — | — |
| 2025-03-25 | $38.46 | $96.32 | 28,400 | — | — |
| 2025-03-24 | $39.11 | $97.94 | 25,100 | — | — |
| 2025-03-21 | $38.22 | $95.71 | 78,700 | — | — |
| 2025-03-20 | $38.70 | $96.92 | 19,700 | — | — |
| 2025-03-19 | $38.81 | $97.19 | 24,200 | — | — |
| 2025-03-18 | $38.70 | $96.92 | 28,300 | — | — |
| 2025-03-17 | $38.71 | $96.94 | 30,800 | — | — |
| 2025-03-14 | $38.80 | $97.17 | 19,800 | — | — |
| 2025-03-13 | $37.94 | $95.01 | 23,700 | — | — |
| 2025-03-12 | $38.28 | $95.86 | 34,100 | — | — |
| 2025-03-11 | $37.96 | $95.06 | 30,000 | — | — |
| 2025-03-10 | $38.02 | $95.21 | 37,800 | — | — |
| 2025-03-07 | $39.33 | $98.49 | 24,400 | — | — |
| 2025-03-06 | $39.31 | $98.44 | 43,800 | — | — |
| 2025-03-05 | $39.49 | $98.89 | 39,500 | — | — |
| 2025-03-04 | $39.80 | $99.67 | 33,900 | — | — |
| 2025-03-03 | $41.69 | $104.40 | 153,100 | — | — |
| 2025-02-28 | $41.94 | $105.03 | 80,700 | — | — |
| 2025-02-27 | $39.98 | $100.12 | 44,900 | — | — |
| 2025-02-26 | $39.89 | $99.90 | 26,800 | — | — |
| 2025-02-25 | $40.23 | $100.75 | 37,700 | — | — |
| 2025-02-24 | $39.83 | $99.75 | 39,800 | — | — |
| 2025-02-21 | $40.22 | $100.72 | 41,100 | — | — |
| 2025-02-20 | $40.72 | $101.98 | 26,800 | — | — |
| 2025-02-19 | $41.38 | $103.63 | 30,300 | — | — |
| 2025-02-18 | $41.55 | $104.05 | 37,600 | — | — |
| 2025-02-14 | $41.50 | $103.93 | 37,100 | — | — |
| 2025-02-13 | $44.05 | $104.35 | 45,400 | — | — |
| 2025-02-12 | $43.57 | $103.22 | 41,900 | — | — |
| 2025-02-11 | $44.91 | $106.39 | 34,800 | — | — |
| 2025-02-10 | $44.07 | $104.40 | 41,200 | — | — |
| 2025-02-07 | $44.43 | $105.25 | 25,600 | — | — |
| 2025-02-06 | $45.34 | $107.41 | 26,300 | — | — |
| 2025-02-05 | $44.72 | $105.94 | 36,700 | — | — |
| 2025-02-04 | $43.94 | $104.09 | 31,600 | — | — |
| 2025-02-03 | $42.66 | $101.06 | 36,600 | — | — |
| 2025-01-31 | $43.37 | $102.74 | 40,200 | — | — |
| 2025-01-30 | $43.44 | $102.91 | 29,300 | — | — |
| 2025-01-29 | $43.70 | $103.53 | 28,000 | — | — |
| 2025-01-28 | $42.39 | $100.42 | 16,500 | — | — |
| 2025-01-27 | $42.42 | $100.49 | 40,900 | — | — |
| 2025-01-24 | $41.86 | $99.17 | 53,500 | — | — |
| 2025-01-23 | $41.95 | $99.38 | 56,500 | — | — |
| 2025-01-22 | $41.20 | $97.60 | 50,800 | — | — |
| 2025-01-21 | $41.85 | $99.14 | 44,400 | — | — |
| 2025-01-17 | $41.19 | $97.58 | 34,400 | — | — |
| 2025-01-16 | $40.19 | $95.21 | 31,000 | — | — |
| 2025-01-15 | $40.80 | $96.66 | 34,600 | — | — |
| 2025-01-14 | $40.13 | $95.07 | 39,200 | — | — |
| 2025-01-13 | $38.93 | $92.23 | 37,800 | — | — |
| 2025-01-10 | $38.69 | $91.66 | 39,800 | — | — |
| 2025-01-08 | $39.90 | $94.52 | 23,400 | — | — |
| 2025-01-07 | $40.19 | $95.21 | 32,600 | — | — |
| 2025-01-06 | $40.67 | $96.35 | 29,500 | — | — |
| 2025-01-03 | $41.06 | $97.27 | 25,000 | — | — |
| 2025-01-02 | $40.80 | $96.66 | 23,500 | — | — |