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
- 1986-07-02 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 | $22.79 | $27.32 | 85,800 | — | — |
| 2025-12-30 | $22.83 | $27.37 | 43,500 | — | — |
| 2025-12-29 | $22.95 | $27.51 | 120,100 | — | — |
| 2025-12-26 | $22.75 | $27.27 | 75,700 | — | — |
| 2025-12-24 | $22.74 | $27.26 | 21,800 | — | — |
| 2025-12-23 | $22.49 | $26.96 | 73,900 | — | — |
| 2025-12-22 | $22.57 | $27.05 | 109,400 | — | — |
| 2025-12-19 | $22.33 | $26.77 | 141,600 | — | — |
| 2025-12-18 | $22.97 | $27.53 | 54,900 | — | — |
| 2025-12-17 | $22.76 | $27.28 | 60,700 | — | — |
| 2025-12-16 | $23.44 | $28.10 | 77,400 | — | — |
| 2025-12-15 | $23.10 | $27.69 | 108,900 | — | — |
| 2025-12-12 | $23.40 | $28.05 | 47,600 | — | — |
| 2025-12-11 | $23.47 | $28.13 | 54,600 | — | — |
| 2025-12-10 | $23.48 | $28.14 | 78,400 | — | — |
| 2025-12-09 | $23.43 | $28.08 | 73,900 | — | — |
| 2025-12-08 | $23.23 | $27.85 | 116,200 | — | — |
| 2025-12-05 | $23.21 | $27.82 | 58,500 | — | — |
| 2025-12-04 | $23.14 | $27.74 | 50,400 | — | — |
| 2025-12-03 | $23.22 | $27.83 | 64,200 | — | — |
| 2025-12-02 | $22.77 | $27.29 | 78,900 | — | — |
| 2025-12-01 | $22.99 | $27.56 | 83,100 | — | — |
| 2025-11-28 | $23.31 | $27.94 | 29,300 | — | — |
| 2025-11-26 | $23.07 | $27.65 | 67,800 | — | — |
| 2025-11-25 | $23.70 | $28.41 | 114,400 | — | — |
| 2025-11-24 | $22.90 | $27.45 | 325,200 | — | — |
| 2025-11-21 | $23.25 | $27.87 | 65,300 | — | — |
| 2025-11-20 | $22.96 | $27.52 | 69,800 | — | — |
| 2025-11-19 | $23.00 | $27.57 | 53,500 | — | — |
| 2025-11-18 | $23.34 | $27.98 | 78,700 | — | — |
| 2025-11-17 | $23.32 | $27.95 | 61,400 | — | — |
| 2025-11-14 | $24.55 | $29.43 | 84,600 | — | — |
| 2025-11-13 | $23.99 | $28.76 | 89,700 | — | — |
| 2025-11-12 | $23.87 | $28.61 | 62,300 | — | — |
| 2025-11-11 | $23.69 | $28.40 | 64,900 | — | — |
| 2025-11-10 | $23.48 | $28.14 | 106,800 | — | — |
| 2025-11-07 | $23.29 | $27.92 | 109,700 | — | — |
| 2025-11-06 | $22.90 | $27.45 | 163,700 | — | — |
| 2025-11-05 | $24.03 | $28.80 | 112,100 | — | — |
| 2025-11-04 | $23.27 | $27.89 | 63,700 | — | — |
| 2025-11-03 | $23.30 | $27.93 | 69,200 | — | — |
| 2025-10-31 | $23.70 | $28.41 | 43,400 | — | — |
| 2025-10-30 | $23.59 | $28.28 | 90,600 | — | — |
| 2025-10-29 | $23.15 | $27.75 | 87,800 | — | — |
| 2025-10-28 | $23.96 | $28.72 | 76,100 | — | — |
| 2025-10-27 | $24.53 | $29.40 | 41,200 | — | — |
| 2025-10-24 | $24.99 | $29.95 | 47,300 | — | — |
| 2025-10-23 | $24.67 | $29.57 | 25,800 | — | — |
| 2025-10-22 | $25.17 | $30.17 | 58,400 | — | — |
| 2025-10-21 | $25.33 | $30.36 | 45,200 | — | — |
| 2025-10-20 | $25.47 | $30.53 | 64,200 | — | — |
| 2025-10-17 | $25.27 | $30.29 | 60,600 | — | — |
| 2025-10-16 | $24.81 | $29.74 | 50,600 | — | — |
| 2025-10-15 | $24.92 | $29.87 | 42,900 | — | — |
| 2025-10-14 | $24.67 | $29.57 | 76,600 | — | — |
| 2025-10-13 | $24.42 | $29.27 | 58,900 | — | — |
| 2025-10-10 | $24.04 | $28.82 | 70,200 | — | — |
| 2025-10-09 | $24.36 | $29.20 | 60,100 | — | — |
| 2025-10-08 | $23.97 | $28.73 | 38,400 | — | — |
| 2025-10-07 | $23.88 | $28.62 | 56,100 | — | — |
| 2025-10-06 | $24.15 | $28.95 | 59,400 | — | — |
| 2025-10-03 | $24.20 | $29.01 | 46,600 | — | — |
| 2025-10-02 | $24.08 | $28.86 | 52,600 | — | — |
| 2025-10-01 | $24.05 | $28.83 | 50,900 | — | — |
| 2025-09-30 | $24.36 | $29.20 | 40,400 | — | — |
| 2025-09-29 | $24.30 | $29.13 | 60,500 | — | — |
| 2025-09-26 | $24.56 | $29.44 | 91,000 | — | — |
| 2025-09-25 | $24.31 | $29.14 | 65,500 | — | — |
| 2025-09-24 | $24.57 | $29.45 | 65,800 | — | — |
| 2025-09-23 | $24.52 | $29.39 | 66,500 | — | — |
| 2025-09-22 | $24.87 | $29.81 | 65,900 | — | — |
| 2025-09-19 | $24.50 | $29.37 | 176,400 | — | — |
| 2025-09-18 | $25.02 | $29.99 | 50,200 | — | — |
| 2025-09-17 | $24.87 | $29.81 | 78,500 | — | — |
| 2025-09-16 | $25.01 | $29.98 | 46,800 | — | — |
| 2025-09-15 | $24.85 | $29.79 | 29,200 | — | — |
| 2025-09-12 | $25.25 | $30.27 | 30,300 | — | — |
| 2025-09-11 | $25.39 | $30.43 | 58,300 | — | — |
| 2025-09-10 | $24.98 | $29.94 | 30,500 | — | — |
| 2025-09-09 | $25.37 | $30.41 | 32,700 | — | — |
| 2025-09-08 | $25.58 | $30.66 | 48,500 | — | — |
| 2025-09-05 | $25.47 | $30.53 | 36,500 | — | — |
| 2025-09-04 | $25.50 | $30.57 | 34,800 | — | — |
| 2025-09-03 | $25.22 | $30.23 | 35,800 | — | — |
| 2025-09-02 | $25.45 | $30.51 | 46,900 | — | — |
| 2025-08-29 | $25.70 | $30.81 | 27,600 | — | — |
| 2025-08-28 | $25.83 | $30.96 | 48,500 | — | — |
| 2025-08-27 | $25.83 | $30.96 | 56,400 | — | — |
| 2025-08-26 | $26.03 | $31.20 | 47,400 | — | — |
| 2025-08-25 | $25.35 | $30.39 | 19,400 | — | — |
| 2025-08-22 | $26.22 | $31.43 | 46,400 | — | — |
| 2025-08-21 | $25.61 | $30.70 | 23,800 | — | — |
| 2025-08-20 | $25.69 | $30.79 | 36,600 | — | — |
| 2025-08-19 | $25.80 | $30.93 | 38,700 | — | — |
| 2025-08-18 | $25.62 | $30.71 | 30,000 | — | — |
| 2025-08-15 | $25.84 | $30.97 | 44,800 | — | — |
| 2025-08-14 | $26.01 | $31.18 | 31,200 | — | — |
| 2025-08-13 | $26.61 | $31.90 | 39,000 | — | — |
| 2025-08-12 | $26.69 | $31.99 | 54,700 | — | — |
| 2025-08-11 | $25.88 | $31.02 | 46,100 | — | — |
| 2025-08-08 | $25.99 | $31.15 | 59,400 | — | — |
| 2025-08-07 | $24.75 | $29.67 | 68,800 | — | — |
| 2025-08-06 | $26.60 | $31.88 | 59,100 | — | — |
| 2025-08-05 | $26.41 | $31.66 | 31,100 | — | — |
| 2025-08-04 | $26.32 | $31.55 | 28,100 | — | — |
| 2025-08-01 | $25.95 | $31.11 | 52,700 | — | — |
| 2025-07-31 | $26.40 | $31.65 | 39,300 | — | — |
| 2025-07-30 | $26.66 | $31.96 | 35,100 | — | — |
| 2025-07-29 | $27.12 | $32.51 | 20,400 | — | — |
| 2025-07-28 | $27.14 | $32.53 | 22,300 | — | — |
| 2025-07-25 | $27.22 | $32.63 | 24,900 | — | — |
| 2025-07-24 | $27.25 | $32.66 | 22,200 | — | — |
| 2025-07-23 | $27.49 | $32.95 | 36,400 | — | — |
| 2025-07-22 | $27.27 | $32.69 | 47,300 | — | — |
| 2025-07-21 | $27.39 | $32.83 | 35,900 | — | — |
| 2025-07-18 | $26.94 | $32.29 | 42,500 | — | — |
| 2025-07-17 | $27.22 | $32.63 | 63,500 | — | — |
| 2025-07-16 | $27.17 | $32.57 | 88,000 | — | — |
| 2025-07-15 | $26.63 | $31.92 | 57,900 | — | — |
| 2025-07-14 | $26.97 | $32.33 | 36,000 | — | — |
| 2025-07-11 | $27.03 | $32.40 | 28,400 | — | — |
| 2025-07-10 | $27.06 | $32.44 | 36,300 | — | — |
| 2025-07-09 | $26.69 | $31.99 | 23,900 | — | — |
| 2025-07-08 | $26.82 | $32.15 | 49,200 | — | — |
| 2025-07-07 | $26.77 | $32.09 | 43,400 | — | — |
| 2025-07-03 | $27.24 | $32.65 | 26,400 | — | — |
| 2025-07-02 | $26.96 | $32.32 | 55,000 | — | — |
| 2025-07-01 | $26.96 | $32.32 | 34,700 | — | — |
| 2025-06-30 | $26.89 | $32.23 | 58,000 | — | — |
| 2025-06-27 | $27.54 | $33.01 | 237,200 | — | — |
| 2025-06-26 | $27.02 | $32.39 | 34,400 | — | — |
| 2025-06-25 | $26.86 | $32.20 | 36,400 | — | — |
| 2025-06-24 | $27.62 | $33.11 | 24,700 | — | — |
| 2025-06-23 | $27.46 | $32.92 | 43,800 | — | — |
| 2025-06-20 | $26.76 | $32.08 | 54,100 | — | — |
| 2025-06-18 | $27.09 | $32.47 | 42,700 | — | — |
| 2025-06-17 | $26.85 | $32.18 | 30,200 | — | — |
| 2025-06-16 | $26.95 | $32.30 | 69,800 | — | — |
| 2025-06-13 | $26.87 | $32.21 | 31,800 | — | — |
| 2025-06-12 | $27.53 | $33.00 | 31,400 | — | — |
| 2025-06-11 | $27.35 | $32.78 | 54,900 | — | — |
| 2025-06-10 | $27.62 | $33.11 | 28,000 | — | — |
| 2025-06-09 | $27.15 | $32.54 | 48,000 | — | — |
| 2025-06-06 | $26.86 | $32.20 | 30,900 | — | — |
| 2025-06-05 | $26.99 | $32.35 | 43,100 | — | — |
| 2025-06-04 | $27.15 | $32.54 | 57,600 | — | — |
| 2025-06-03 | $27.22 | $32.63 | 32,100 | — | — |
| 2025-06-02 | $27.07 | $32.45 | 47,200 | — | — |
| 2025-05-30 | $27.12 | $32.51 | 72,900 | — | — |
| 2025-05-29 | $27.26 | $32.68 | 40,200 | — | — |
| 2025-05-28 | $27.10 | $32.48 | 59,600 | — | — |
| 2025-05-27 | $28.17 | $33.77 | 81,800 | — | — |
| 2025-05-23 | $26.47 | $31.73 | 61,100 | — | — |
| 2025-05-22 | $26.59 | $31.87 | 74,400 | — | — |
| 2025-05-21 | $26.63 | $31.92 | 44,100 | — | — |
| 2025-05-20 | $27.58 | $33.06 | 56,300 | — | — |
| 2025-05-19 | $26.92 | $32.27 | 38,000 | — | — |
| 2025-05-16 | $26.58 | $31.86 | 56,200 | — | — |
| 2025-05-15 | $26.31 | $31.54 | 33,000 | — | — |
| 2025-05-14 | $26.30 | $31.53 | 61,000 | — | — |
| 2025-05-13 | $26.60 | $31.88 | 45,700 | — | — |
| 2025-05-12 | $27.40 | $32.84 | 61,200 | — | — |
| 2025-05-09 | $27.35 | $32.78 | 26,600 | — | — |
| 2025-05-08 | $27.55 | $33.02 | 35,900 | — | — |
| 2025-05-07 | $27.61 | $33.10 | 40,100 | — | — |
| 2025-05-06 | $27.80 | $33.32 | 45,500 | — | — |
| 2025-05-05 | $27.54 | $33.01 | 24,700 | — | — |
| 2025-05-02 | $27.91 | $33.46 | 50,600 | — | — |
| 2025-05-01 | $27.04 | $32.41 | 50,400 | — | — |
| 2025-04-30 | $26.59 | $31.87 | 47,300 | — | — |
| 2025-04-29 | $26.88 | $32.22 | 33,400 | — | — |
| 2025-04-28 | $26.77 | $32.09 | 38,100 | — | — |
| 2025-04-25 | $26.74 | $32.05 | 37,500 | — | — |
| 2025-04-24 | $26.57 | $31.85 | 41,800 | — | — |
| 2025-04-23 | $26.71 | $32.02 | 57,600 | — | — |
| 2025-04-22 | $26.95 | $32.30 | 66,300 | — | — |
| 2025-04-21 | $26.68 | $31.98 | 43,900 | — | — |
| 2025-04-17 | $26.88 | $32.22 | 53,700 | — | — |
| 2025-04-16 | $26.87 | $32.21 | 47,700 | — | — |
| 2025-04-15 | $26.51 | $31.78 | 37,600 | — | — |
| 2025-04-14 | $26.77 | $32.09 | 64,300 | — | — |
| 2025-04-11 | $26.62 | $31.91 | 43,900 | — | — |
| 2025-04-10 | $26.41 | $31.66 | 83,600 | — | — |
| 2025-04-09 | $27.21 | $32.62 | 119,700 | — | — |
| 2025-04-08 | $26.55 | $31.82 | 56,500 | — | — |
| 2025-04-07 | $27.05 | $32.42 | 60,600 | — | — |
| 2025-04-04 | $27.94 | $33.49 | 118,200 | — | — |
| 2025-04-03 | $28.19 | $33.79 | 80,900 | — | — |
| 2025-04-02 | $28.95 | $34.70 | 68,800 | — | — |
| 2025-04-01 | $28.90 | $34.64 | 48,200 | — | — |
| 2025-03-31 | $28.57 | $34.25 | 62,500 | — | — |
| 2025-03-28 | $28.67 | $34.37 | 31,000 | — | — |
| 2025-03-27 | $28.86 | $34.59 | 24,700 | — | — |
| 2025-03-26 | $28.73 | $34.44 | 23,100 | — | — |
| 2025-03-25 | $28.34 | $33.97 | 47,500 | — | — |
| 2025-03-24 | $28.66 | $34.35 | 28,100 | — | — |
| 2025-03-21 | $28.24 | $33.85 | 87,200 | — | — |
| 2025-03-20 | $28.47 | $34.13 | 22,600 | — | — |
| 2025-03-19 | $28.76 | $34.47 | 34,600 | — | — |
| 2025-03-18 | $28.06 | $33.63 | 43,400 | — | — |
| 2025-03-17 | $27.82 | $33.35 | 41,400 | — | — |
| 2025-03-14 | $27.87 | $33.41 | 68,500 | — | — |
| 2025-03-13 | $27.55 | $33.02 | 28,800 | — | — |
| 2025-03-12 | $28.63 | $34.32 | 50,500 | — | — |
| 2025-03-11 | $28.15 | $33.74 | 38,300 | — | — |
| 2025-03-10 | $28.19 | $33.79 | 54,400 | — | — |
| 2025-03-07 | $29.77 | $35.68 | 62,700 | — | — |
| 2025-03-06 | $29.88 | $35.82 | 86,000 | — | — |
| 2025-03-05 | $31.00 | $37.16 | 42,300 | — | — |
| 2025-03-04 | $30.99 | $37.15 | 42,200 | — | — |
| 2025-03-03 | $31.50 | $37.76 | 24,900 | — | — |
| 2025-02-28 | $31.38 | $37.61 | 26,600 | — | — |
| 2025-02-27 | $31.38 | $37.61 | 25,800 | — | — |
| 2025-02-26 | $31.50 | $37.76 | 42,900 | — | — |
| 2025-02-25 | $31.18 | $37.37 | 36,700 | — | — |
| 2025-02-24 | $30.99 | $37.15 | 33,100 | — | — |
| 2025-02-21 | $30.75 | $36.86 | 28,800 | — | — |
| 2025-02-20 | $31.00 | $37.16 | 18,200 | — | — |
| 2025-02-19 | $31.51 | $37.77 | 15,700 | — | — |
| 2025-02-18 | $31.46 | $37.71 | 23,500 | — | — |
| 2025-02-14 | $31.24 | $37.45 | 30,800 | — | — |
| 2025-02-13 | $31.47 | $37.72 | 22,600 | — | — |
| 2025-02-12 | $31.00 | $37.16 | 25,000 | — | — |
| 2025-02-11 | $31.52 | $37.78 | 16,100 | — | — |
| 2025-02-10 | $31.16 | $37.35 | 25,700 | — | — |
| 2025-02-07 | $31.12 | $37.30 | 44,600 | — | — |
| 2025-02-06 | $31.26 | $37.47 | 36,100 | — | — |
| 2025-02-05 | $30.50 | $36.56 | 30,000 | — | — |
| 2025-02-04 | $30.50 | $36.56 | 54,300 | — | — |
| 2025-02-03 | $30.78 | $36.90 | 24,800 | — | — |
| 2025-01-31 | $30.54 | $36.61 | 40,200 | — | — |
| 2025-01-30 | $30.81 | $36.93 | 10,500 | — | — |
| 2025-01-29 | $30.77 | $36.88 | 15,500 | — | — |
| 2025-01-28 | $30.88 | $37.02 | 11,700 | — | — |
| 2025-01-27 | $30.90 | $37.04 | 31,900 | — | — |
| 2025-01-24 | $30.57 | $36.64 | 18,600 | — | — |
| 2025-01-23 | $30.56 | $36.63 | 50,100 | — | — |
| 2025-01-22 | $29.77 | $35.68 | 31,400 | — | — |
| 2025-01-21 | $30.21 | $36.21 | 36,000 | — | — |
| 2025-01-17 | $30.44 | $36.49 | 36,300 | — | — |
| 2025-01-16 | $30.27 | $36.28 | 40,300 | — | — |
| 2025-01-15 | $29.95 | $35.90 | 22,100 | — | — |
| 2025-01-14 | $29.71 | $35.61 | 17,300 | — | — |
| 2025-01-13 | $29.26 | $35.07 | 27,200 | — | — |
| 2025-01-10 | $28.74 | $34.45 | 36,600 | — | — |
| 2025-01-08 | $29.49 | $35.35 | 17,300 | — | — |
| 2025-01-07 | $29.59 | $35.47 | 31,400 | — | — |
| 2025-01-06 | $29.68 | $35.58 | 25,800 | — | — |
| 2025-01-03 | $30.08 | $36.06 | 15,700 | — | — |
| 2025-01-02 | $29.94 | $35.89 | 17,500 | — | — |