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
- 1983-12-21 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 | $25.02 | $100.91 | 1,244,500 | — | — |
| 2025-12-30 | $25.25 | $101.84 | 671,800 | — | — |
| 2025-12-29 | $25.44 | $102.60 | 591,700 | — | — |
| 2025-12-26 | $25.72 | $103.73 | 451,100 | — | — |
| 2025-12-24 | $25.80 | $104.06 | 266,900 | — | — |
| 2025-12-23 | $25.83 | $104.18 | 514,300 | — | — |
| 2025-12-22 | $26.11 | $105.31 | 539,000 | — | — |
| 2025-12-19 | $26.30 | $106.07 | 2,809,100 | — | — |
| 2025-12-18 | $26.55 | $107.08 | 741,600 | — | — |
| 2025-12-17 | $26.64 | $107.44 | 656,900 | — | — |
| 2025-12-16 | $26.58 | $107.20 | 556,700 | — | — |
| 2025-12-15 | $26.98 | $108.82 | 806,800 | — | — |
| 2025-12-12 | $26.83 | $108.21 | 694,200 | — | — |
| 2025-12-11 | $26.98 | $108.82 | 507,300 | — | — |
| 2025-12-10 | $26.84 | $108.25 | 1,221,600 | — | — |
| 2025-12-09 | $26.02 | $104.94 | 780,200 | — | — |
| 2025-12-08 | $26.12 | $105.35 | 994,400 | — | — |
| 2025-12-05 | $25.76 | $103.90 | 368,600 | — | — |
| 2025-12-04 | $25.81 | $104.10 | 477,200 | — | — |
| 2025-12-03 | $25.58 | $103.17 | 703,200 | — | — |
| 2025-12-02 | $25.11 | $101.27 | 619,100 | — | — |
| 2025-12-01 | $24.98 | $100.75 | 524,800 | — | — |
| 2025-11-28 | $24.88 | $99.34 | 299,300 | — | — |
| 2025-11-26 | $25.06 | $100.06 | 898,800 | — | — |
| 2025-11-25 | $25.23 | $100.74 | 648,100 | — | — |
| 2025-11-24 | $24.30 | $97.02 | 548,700 | — | — |
| 2025-11-21 | $24.44 | $97.58 | 687,200 | — | — |
| 2025-11-20 | $23.68 | $94.55 | 433,800 | — | — |
| 2025-11-19 | $23.65 | $94.43 | 352,400 | — | — |
| 2025-11-18 | $23.54 | $93.99 | 523,200 | — | — |
| 2025-11-17 | $23.27 | $92.91 | 454,200 | — | — |
| 2025-11-14 | $24.16 | $96.46 | 463,700 | — | — |
| 2025-11-13 | $24.19 | $96.58 | 446,800 | — | — |
| 2025-11-12 | $24.20 | $96.62 | 533,000 | — | — |
| 2025-11-11 | $24.15 | $96.42 | 279,700 | — | — |
| 2025-11-10 | $24.17 | $96.50 | 321,300 | — | — |
| 2025-11-07 | $24.03 | $95.94 | 403,100 | — | — |
| 2025-11-06 | $23.65 | $94.43 | 321,300 | — | — |
| 2025-11-05 | $23.96 | $95.66 | 396,700 | — | — |
| 2025-11-04 | $23.58 | $94.15 | 558,400 | — | — |
| 2025-11-03 | $23.67 | $94.51 | 577,200 | — | — |
| 2025-10-31 | $23.41 | $93.47 | 458,700 | — | — |
| 2025-10-30 | $23.54 | $93.99 | 534,700 | — | — |
| 2025-10-29 | $23.58 | $94.15 | 739,500 | — | — |
| 2025-10-28 | $24.05 | $96.02 | 344,800 | — | — |
| 2025-10-27 | $24.03 | $95.94 | 447,600 | — | — |
| 2025-10-24 | $24.09 | $96.18 | 661,000 | — | — |
| 2025-10-23 | $24.32 | $97.10 | 461,000 | — | — |
| 2025-10-22 | $24.35 | $97.22 | 425,000 | — | — |
| 2025-10-21 | $24.35 | $97.22 | 407,000 | — | — |
| 2025-10-20 | $24.30 | $97.02 | 440,300 | — | — |
| 2025-10-17 | $23.72 | $94.71 | 623,800 | — | — |
| 2025-10-16 | $23.26 | $92.87 | 585,800 | — | — |
| 2025-10-15 | $25.18 | $100.54 | 387,000 | — | — |
| 2025-10-14 | $25.65 | $102.41 | 364,000 | — | — |
| 2025-10-13 | $24.93 | $99.54 | 390,400 | — | — |
| 2025-10-10 | $24.39 | $97.38 | 531,500 | — | — |
| 2025-10-09 | $25.49 | $101.77 | 356,900 | — | — |
| 2025-10-08 | $25.77 | $102.89 | 349,500 | — | — |
| 2025-10-07 | $25.85 | $103.21 | 632,600 | — | — |
| 2025-10-06 | $26.01 | $103.85 | 611,500 | — | — |
| 2025-10-03 | $26.07 | $104.09 | 852,500 | — | — |
| 2025-10-02 | $25.49 | $101.77 | 556,700 | — | — |
| 2025-10-01 | $25.32 | $101.09 | 566,400 | — | — |
| 2025-09-30 | $25.25 | $100.82 | 379,000 | — | — |
| 2025-09-29 | $25.47 | $101.69 | 455,000 | — | — |
| 2025-09-26 | $25.82 | $103.09 | 317,100 | — | — |
| 2025-09-25 | $25.81 | $103.05 | 404,700 | — | — |
| 2025-09-24 | $25.96 | $103.65 | 323,300 | — | — |
| 2025-09-23 | $25.82 | $103.09 | 434,000 | — | — |
| 2025-09-22 | $26.02 | $103.89 | 548,600 | — | — |
| 2025-09-19 | $26.36 | $105.25 | 2,214,800 | — | — |
| 2025-09-18 | $26.36 | $105.25 | 421,800 | — | — |
| 2025-09-17 | $25.55 | $102.01 | 495,400 | — | — |
| 2025-09-16 | $25.43 | $101.53 | 462,100 | — | — |
| 2025-09-15 | $25.51 | $101.85 | 473,800 | — | — |
| 2025-09-12 | $25.96 | $103.65 | 556,900 | — | — |
| 2025-09-11 | $26.15 | $104.41 | 627,400 | — | — |
| 2025-09-10 | $26.15 | $104.41 | 722,700 | — | — |
| 2025-09-09 | $25.90 | $103.41 | 383,800 | — | — |
| 2025-09-08 | $26.34 | $105.17 | 401,800 | — | — |
| 2025-09-05 | $26.38 | $105.33 | 316,200 | — | — |
| 2025-09-04 | $26.70 | $106.60 | 389,300 | — | — |
| 2025-09-03 | $26.19 | $104.57 | 327,600 | — | — |
| 2025-09-02 | $26.28 | $104.93 | 383,800 | — | — |
| 2025-08-29 | $26.48 | $104.73 | 349,000 | — | — |
| 2025-08-28 | $26.53 | $104.93 | 382,900 | — | — |
| 2025-08-27 | $26.79 | $105.95 | 416,500 | — | — |
| 2025-08-26 | $26.58 | $105.12 | 514,300 | — | — |
| 2025-08-25 | $26.50 | $104.81 | 552,500 | — | — |
| 2025-08-22 | $26.55 | $105.00 | 680,000 | — | — |
| 2025-08-21 | $25.51 | $100.89 | 626,100 | — | — |
| 2025-08-20 | $25.42 | $100.54 | 1,017,500 | — | — |
| 2025-08-19 | $25.13 | $99.39 | 463,200 | — | — |
| 2025-08-18 | $24.68 | $97.61 | 310,800 | — | — |
| 2025-08-15 | $24.66 | $97.53 | 622,000 | — | — |
| 2025-08-14 | $24.93 | $98.60 | 488,800 | — | — |
| 2025-08-13 | $25.19 | $99.63 | 618,900 | — | — |
| 2025-08-12 | $24.51 | $96.94 | 467,800 | — | — |
| 2025-08-11 | $23.63 | $93.46 | 260,800 | — | — |
| 2025-08-08 | $23.69 | $93.69 | 184,400 | — | — |
| 2025-08-07 | $23.55 | $93.14 | 237,500 | — | — |
| 2025-08-06 | $23.70 | $93.73 | 245,700 | — | — |
| 2025-08-05 | $23.92 | $94.60 | 336,400 | — | — |
| 2025-08-04 | $23.89 | $94.48 | 221,900 | — | — |
| 2025-08-01 | $23.64 | $93.50 | 396,000 | — | — |
| 2025-07-31 | $24.24 | $95.87 | 413,900 | — | — |
| 2025-07-30 | $24.49 | $96.86 | 339,300 | — | — |
| 2025-07-29 | $24.94 | $98.64 | 380,700 | — | — |
| 2025-07-28 | $25.21 | $99.71 | 462,100 | — | — |
| 2025-07-25 | $24.86 | $98.32 | 882,200 | — | — |
| 2025-07-24 | $23.84 | $94.29 | 416,800 | — | — |
| 2025-07-23 | $24.32 | $96.19 | 287,000 | — | — |
| 2025-07-22 | $24.62 | $97.37 | 412,600 | — | — |
| 2025-07-21 | $24.59 | $97.25 | 354,100 | — | — |
| 2025-07-18 | $24.86 | $98.32 | 365,300 | — | — |
| 2025-07-17 | $24.92 | $98.56 | 643,600 | — | — |
| 2025-07-16 | $24.80 | $98.08 | 338,100 | — | — |
| 2025-07-15 | $24.75 | $97.89 | 320,200 | — | — |
| 2025-07-14 | $25.78 | $101.96 | 227,600 | — | — |
| 2025-07-11 | $25.45 | $100.65 | 280,800 | — | — |
| 2025-07-10 | $25.74 | $101.80 | 272,900 | — | — |
| 2025-07-09 | $25.72 | $101.72 | 429,900 | — | — |
| 2025-07-08 | $25.74 | $101.80 | 388,000 | — | — |
| 2025-07-07 | $25.49 | $100.81 | 382,800 | — | — |
| 2025-07-03 | $25.86 | $102.28 | 258,500 | — | — |
| 2025-07-02 | $25.62 | $101.33 | 516,900 | — | — |
| 2025-07-01 | $25.10 | $99.27 | 323,300 | — | — |
| 2025-06-30 | $24.26 | $95.95 | 463,400 | — | — |
| 2025-06-27 | $24.35 | $96.30 | 919,100 | — | — |
| 2025-06-26 | $24.55 | $97.09 | 455,600 | — | — |
| 2025-06-25 | $24.07 | $95.20 | 385,200 | — | — |
| 2025-06-24 | $24.26 | $95.95 | 388,500 | — | — |
| 2025-06-23 | $23.74 | $93.89 | 373,300 | — | — |
| 2025-06-20 | $23.15 | $91.56 | 703,500 | — | — |
| 2025-06-18 | $23.21 | $91.80 | 282,800 | — | — |
| 2025-06-17 | $23.07 | $91.24 | 321,600 | — | — |
| 2025-06-16 | $23.17 | $91.64 | 385,300 | — | — |
| 2025-06-13 | $23.35 | $92.35 | 373,800 | — | — |
| 2025-06-12 | $23.89 | $94.48 | 256,500 | — | — |
| 2025-06-11 | $24.03 | $95.04 | 285,200 | — | — |
| 2025-06-10 | $24.41 | $96.54 | 257,200 | — | — |
| 2025-06-09 | $24.12 | $95.39 | 291,800 | — | — |
| 2025-06-06 | $23.96 | $94.76 | 340,400 | — | — |
| 2025-06-05 | $23.40 | $92.55 | 283,800 | — | — |
| 2025-06-04 | $23.46 | $92.78 | 246,000 | — | — |
| 2025-06-03 | $23.88 | $94.44 | 387,800 | — | — |
| 2025-06-02 | $23.66 | $93.57 | 418,300 | — | — |
| 2025-05-30 | $24.16 | $94.60 | 547,900 | — | — |
| 2025-05-29 | $24.27 | $95.03 | 391,900 | — | — |
| 2025-05-28 | $24.13 | $94.49 | 246,500 | — | — |
| 2025-05-27 | $24.52 | $96.01 | 371,500 | — | — |
| 2025-05-23 | $23.99 | $93.94 | 292,000 | — | — |
| 2025-05-22 | $24.11 | $94.41 | 279,600 | — | — |
| 2025-05-21 | $24.22 | $94.84 | 241,900 | — | — |
| 2025-05-20 | $24.89 | $97.46 | 227,100 | — | — |
| 2025-05-19 | $25.05 | $98.09 | 234,400 | — | — |
| 2025-05-16 | $25.10 | $98.28 | 332,600 | — | — |
| 2025-05-15 | $25.06 | $98.13 | 236,800 | — | — |
| 2025-05-14 | $25.02 | $97.97 | 254,500 | — | — |
| 2025-05-13 | $25.19 | $98.64 | 235,900 | — | — |
| 2025-05-12 | $25.07 | $98.17 | 330,000 | — | — |
| 2025-05-09 | $24.07 | $94.25 | 184,300 | — | — |
| 2025-05-08 | $24.26 | $94.99 | 308,600 | — | — |
| 2025-05-07 | $23.77 | $93.08 | 285,100 | — | — |
| 2025-05-06 | $23.74 | $92.96 | 230,400 | — | — |
| 2025-05-05 | $23.96 | $93.82 | 311,100 | — | — |
| 2025-05-02 | $24.00 | $93.98 | 325,100 | — | — |
| 2025-05-01 | $23.34 | $91.39 | 319,100 | — | — |
| 2025-04-30 | $23.15 | $90.65 | 471,100 | — | — |
| 2025-04-29 | $23.42 | $91.71 | 507,700 | — | — |
| 2025-04-28 | $23.17 | $90.73 | 515,100 | — | — |
| 2025-04-25 | $22.93 | $89.79 | 710,000 | — | — |
| 2025-04-24 | $24.00 | $93.98 | 549,000 | — | — |
| 2025-04-23 | $23.83 | $93.31 | 451,600 | — | — |
| 2025-04-22 | $23.40 | $91.63 | 413,900 | — | — |
| 2025-04-21 | $22.63 | $88.61 | 428,300 | — | — |
| 2025-04-17 | $22.65 | $88.69 | 1,677,100 | — | — |
| 2025-04-16 | $22.40 | $87.71 | 711,300 | — | — |
| 2025-04-15 | $22.49 | $88.06 | 347,500 | — | — |
| 2025-04-14 | $22.11 | $86.58 | 532,500 | — | — |
| 2025-04-11 | $22.05 | $86.34 | 395,600 | — | — |
| 2025-04-10 | $22.17 | $86.81 | 635,300 | — | — |
| 2025-04-09 | $23.34 | $91.39 | 678,800 | — | — |
| 2025-04-08 | $22.10 | $86.54 | 560,600 | — | — |
| 2025-04-07 | $22.10 | $86.54 | 675,300 | — | — |
| 2025-04-04 | $22.12 | $86.62 | 570,300 | — | — |
| 2025-04-03 | $22.88 | $89.59 | 512,700 | — | — |
| 2025-04-02 | $25.10 | $98.28 | 422,700 | — | — |
| 2025-04-01 | $24.82 | $97.19 | 270,400 | — | — |
| 2025-03-31 | $24.98 | $97.81 | 401,700 | — | — |
| 2025-03-28 | $24.80 | $97.11 | 293,400 | — | — |
| 2025-03-27 | $25.29 | $99.03 | 300,100 | — | — |
| 2025-03-26 | $25.32 | $99.15 | 260,900 | — | — |
| 2025-03-25 | $25.36 | $99.30 | 400,000 | — | — |
| 2025-03-24 | $25.35 | $99.26 | 330,600 | — | — |
| 2025-03-21 | $24.75 | $96.91 | 1,031,400 | — | — |
| 2025-03-20 | $24.75 | $96.91 | 347,800 | — | — |
| 2025-03-19 | $25.03 | $98.01 | 415,600 | — | — |
| 2025-03-18 | $24.90 | $97.50 | 376,700 | — | — |
| 2025-03-17 | $24.90 | $97.50 | 362,200 | — | — |
| 2025-03-14 | $24.85 | $97.30 | 334,200 | — | — |
| 2025-03-13 | $24.25 | $94.96 | 334,700 | — | — |
| 2025-03-12 | $24.54 | $96.09 | 519,400 | — | — |
| 2025-03-11 | $24.27 | $95.03 | 422,700 | — | — |
| 2025-03-10 | $24.65 | $96.52 | 484,800 | — | — |
| 2025-03-07 | $25.45 | $99.65 | 330,700 | — | — |
| 2025-03-06 | $25.49 | $99.81 | 404,400 | — | — |
| 2025-03-05 | $25.81 | $101.06 | 347,200 | — | — |
| 2025-03-04 | $25.94 | $101.57 | 383,800 | — | — |
| 2025-03-03 | $27.14 | $106.27 | 563,400 | — | — |
| 2025-02-28 | $27.41 | $106.39 | 444,100 | — | — |
| 2025-02-27 | $27.03 | $104.91 | 339,400 | — | — |
| 2025-02-26 | $26.92 | $104.49 | 319,600 | — | — |
| 2025-02-25 | $26.98 | $104.72 | 329,300 | — | — |
| 2025-02-24 | $26.90 | $104.41 | 452,500 | — | — |
| 2025-02-21 | $27.06 | $105.03 | 340,000 | — | — |
| 2025-02-20 | $27.51 | $106.78 | 256,300 | — | — |
| 2025-02-19 | $27.89 | $108.25 | 239,000 | — | — |
| 2025-02-18 | $28.19 | $109.42 | 251,200 | — | — |
| 2025-02-14 | $27.97 | $108.56 | 209,600 | — | — |
| 2025-02-13 | $28.07 | $108.95 | 285,700 | — | — |
| 2025-02-12 | $27.80 | $107.90 | 345,800 | — | — |
| 2025-02-11 | $28.61 | $111.05 | 340,200 | — | — |
| 2025-02-10 | $28.30 | $109.84 | 334,800 | — | — |
| 2025-02-07 | $28.61 | $111.05 | 274,500 | — | — |
| 2025-02-06 | $29.04 | $112.72 | 434,900 | — | — |
| 2025-02-05 | $28.80 | $111.78 | 404,400 | — | — |
| 2025-02-04 | $28.24 | $109.61 | 354,200 | — | — |
| 2025-02-03 | $27.40 | $106.35 | 335,500 | — | — |
| 2025-01-31 | $28.02 | $108.76 | 570,300 | — | — |
| 2025-01-30 | $27.85 | $108.10 | 317,300 | — | — |
| 2025-01-29 | $27.66 | $107.36 | 484,300 | — | — |
| 2025-01-28 | $27.73 | $107.63 | 576,000 | — | — |
| 2025-01-27 | $28.23 | $109.57 | 662,200 | — | — |
| 2025-01-24 | $27.73 | $107.63 | 528,400 | — | — |
| 2025-01-23 | $27.99 | $108.64 | 475,300 | — | — |
| 2025-01-22 | $27.95 | $108.49 | 389,500 | — | — |
| 2025-01-21 | $28.07 | $108.95 | 409,600 | — | — |
| 2025-01-17 | $27.95 | $108.49 | 1,135,800 | — | — |
| 2025-01-16 | $27.55 | $106.93 | 736,300 | — | — |
| 2025-01-15 | $27.56 | $106.97 | 441,500 | — | — |
| 2025-01-14 | $27.22 | $105.65 | 395,500 | — | — |
| 2025-01-13 | $26.09 | $101.27 | 376,500 | — | — |
| 2025-01-10 | $25.69 | $99.71 | 453,100 | — | — |
| 2025-01-08 | $26.46 | $102.70 | 252,100 | — | — |
| 2025-01-07 | $26.46 | $102.70 | 366,200 | — | — |
| 2025-01-06 | $26.63 | $103.36 | 377,700 | — | — |
| 2025-01-03 | $26.73 | $103.75 | 281,400 | — | — |
| 2025-01-02 | $26.46 | $102.70 | 256,600 | — | — |