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
- 1981-06-09 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 | $26.95 | $27.73 | 16,500 | — | — |
| 2025-12-30 | $27.30 | $28.09 | 7,900 | — | — |
| 2025-12-29 | $27.82 | $28.63 | 13,100 | — | — |
| 2025-12-26 | $28.47 | $29.30 | 16,400 | — | — |
| 2025-12-24 | $28.18 | $29.00 | 6,800 | — | — |
| 2025-12-23 | $28.14 | $28.96 | 8,900 | — | — |
| 2025-12-22 | $28.20 | $29.02 | 18,200 | — | — |
| 2025-12-19 | $28.36 | $29.19 | 43,200 | — | — |
| 2025-12-18 | $28.79 | $29.63 | 18,600 | — | — |
| 2025-12-17 | $28.27 | $29.09 | 19,900 | — | — |
| 2025-12-16 | $29.08 | $29.93 | 38,300 | — | — |
| 2025-12-15 | $28.84 | $29.68 | 47,000 | — | — |
| 2025-12-12 | $26.70 | $27.48 | 46,600 | — | — |
| 2025-12-11 | $26.75 | $27.53 | 67,300 | — | — |
| 2025-12-10 | $26.87 | $27.65 | 51,400 | — | — |
| 2025-12-09 | $26.28 | $27.04 | 19,600 | — | — |
| 2025-12-08 | $26.92 | $27.70 | 60,800 | — | — |
| 2025-12-05 | $27.01 | $27.80 | 16,800 | — | — |
| 2025-12-04 | $26.76 | $27.54 | 8,400 | — | — |
| 2025-12-03 | $27.31 | $28.10 | 17,700 | — | — |
| 2025-12-02 | $26.04 | $26.80 | 10,200 | — | — |
| 2025-12-01 | $26.48 | $27.25 | 20,700 | — | — |
| 2025-11-28 | $26.98 | $27.77 | 16,000 | — | — |
| 2025-11-26 | $26.95 | $27.73 | 21,800 | — | — |
| 2025-11-25 | $26.47 | $27.24 | 27,700 | — | — |
| 2025-11-24 | $26.69 | $27.47 | 37,800 | — | — |
| 2025-11-21 | $26.78 | $27.56 | 27,500 | — | — |
| 2025-11-20 | $26.20 | $26.96 | 20,500 | — | — |
| 2025-11-19 | $26.64 | $27.42 | 18,600 | — | — |
| 2025-11-18 | $26.28 | $27.04 | 18,000 | — | — |
| 2025-11-17 | $26.50 | $27.27 | 32,000 | — | — |
| 2025-11-14 | $26.76 | $27.54 | 21,500 | — | — |
| 2025-11-13 | $26.75 | $27.53 | 20,600 | — | — |
| 2025-11-12 | $26.77 | $27.55 | 27,900 | — | — |
| 2025-11-11 | $26.89 | $27.67 | 26,800 | — | — |
| 2025-11-10 | $28.10 | $28.92 | 16,000 | — | — |
| 2025-11-07 | $27.10 | $27.89 | 33,700 | — | — |
| 2025-11-06 | $27.30 | $28.09 | 26,800 | — | — |
| 2025-11-05 | $27.79 | $28.60 | 17,400 | — | — |
| 2025-11-04 | $26.81 | $27.59 | 30,900 | — | — |
| 2025-11-03 | $26.94 | $27.72 | 53,100 | — | — |
| 2025-10-31 | $27.40 | $28.20 | 24,900 | — | — |
| 2025-10-30 | $27.09 | $27.88 | 41,900 | — | — |
| 2025-10-29 | $26.11 | $26.87 | 25,600 | — | — |
| 2025-10-28 | $26.65 | $27.43 | 20,000 | — | — |
| 2025-10-27 | $26.38 | $27.15 | 19,400 | — | — |
| 2025-10-24 | $27.26 | $28.05 | 16,500 | — | — |
| 2025-10-23 | $26.82 | $27.60 | 11,300 | — | — |
| 2025-10-22 | $26.73 | $27.51 | 21,800 | — | — |
| 2025-10-21 | $26.79 | $27.57 | 13,100 | — | — |
| 2025-10-20 | $26.68 | $27.46 | 34,000 | — | — |
| 2025-10-17 | $26.18 | $26.94 | 30,700 | — | — |
| 2025-10-16 | $26.68 | $27.46 | 24,000 | — | — |
| 2025-10-15 | $27.35 | $28.15 | 36,200 | — | — |
| 2025-10-14 | $26.55 | $27.32 | 24,900 | — | — |
| 2025-10-13 | $26.14 | $26.90 | 19,400 | — | — |
| 2025-10-10 | $25.58 | $26.32 | 31,000 | — | — |
| 2025-10-09 | $26.34 | $27.11 | 17,100 | — | — |
| 2025-10-08 | $26.42 | $27.19 | 11,800 | — | — |
| 2025-10-07 | $26.01 | $26.77 | 21,600 | — | — |
| 2025-10-06 | $26.44 | $27.21 | 21,300 | — | — |
| 2025-10-03 | $26.58 | $27.35 | 17,700 | — | — |
| 2025-10-02 | $26.36 | $27.13 | 15,700 | — | — |
| 2025-10-01 | $26.58 | $27.35 | 17,900 | — | — |
| 2025-09-30 | $26.95 | $27.73 | 22,600 | — | — |
| 2025-09-29 | $26.63 | $27.40 | 19,500 | — | — |
| 2025-09-26 | $27.54 | $28.34 | 34,500 | — | — |
| 2025-09-25 | $26.71 | $27.49 | 20,800 | — | — |
| 2025-09-24 | $26.86 | $27.64 | 23,600 | — | — |
| 2025-09-23 | $26.95 | $27.73 | 28,500 | — | — |
| 2025-09-22 | $27.72 | $28.53 | 25,900 | — | — |
| 2025-09-19 | $27.76 | $28.57 | 68,700 | — | — |
| 2025-09-18 | $27.99 | $28.80 | 52,600 | — | — |
| 2025-09-17 | $27.84 | $28.65 | 29,900 | — | — |
| 2025-09-16 | $27.60 | $28.40 | 25,200 | — | — |
| 2025-09-15 | $27.71 | $28.52 | 31,400 | — | — |
| 2025-09-12 | $27.43 | $28.23 | 18,000 | — | — |
| 2025-09-11 | $27.41 | $28.21 | 25,400 | — | — |
| 2025-09-10 | $26.78 | $27.56 | 20,400 | — | — |
| 2025-09-09 | $26.70 | $27.48 | 25,700 | — | — |
| 2025-09-08 | $27.19 | $27.98 | 28,300 | — | — |
| 2025-09-05 | $26.53 | $27.30 | 38,000 | — | — |
| 2025-09-04 | $27.18 | $27.97 | 28,400 | — | — |
| 2025-09-03 | $26.31 | $27.08 | 36,300 | — | — |
| 2025-09-02 | $25.58 | $26.32 | 42,300 | — | — |
| 2025-08-29 | $26.03 | $26.79 | 43,000 | — | — |
| 2025-08-28 | $26.80 | $27.58 | 35,800 | — | — |
| 2025-08-27 | $26.50 | $27.27 | 38,700 | — | — |
| 2025-08-26 | $24.79 | $25.51 | 19,400 | — | — |
| 2025-08-25 | $23.99 | $24.69 | 19,800 | — | — |
| 2025-08-22 | $24.43 | $25.14 | 61,300 | — | — |
| 2025-08-21 | $22.33 | $22.98 | 27,900 | — | — |
| 2025-08-20 | $22.65 | $23.31 | 26,000 | — | — |
| 2025-08-19 | $22.90 | $23.57 | 24,900 | — | — |
| 2025-08-18 | $23.09 | $23.76 | 33,300 | — | — |
| 2025-08-15 | $22.56 | $23.22 | 76,900 | — | — |
| 2025-08-14 | $23.57 | $24.26 | 39,600 | — | — |
| 2025-08-13 | $24.28 | $24.99 | 72,200 | — | — |
| 2025-08-12 | $23.13 | $23.80 | 61,700 | — | — |
| 2025-08-11 | $22.25 | $22.90 | 31,100 | — | — |
| 2025-08-08 | $22.08 | $22.72 | 21,800 | — | — |
| 2025-08-07 | $22.50 | $23.15 | 13,200 | — | — |
| 2025-08-06 | $22.56 | $23.22 | 18,700 | — | — |
| 2025-08-05 | $22.66 | $23.32 | 18,100 | — | — |
| 2025-08-04 | $22.40 | $23.05 | 19,300 | — | — |
| 2025-08-01 | $22.32 | $22.97 | 29,300 | — | — |
| 2025-07-31 | $23.50 | $24.18 | 46,300 | — | — |
| 2025-07-30 | $23.70 | $24.39 | 39,700 | — | — |
| 2025-07-29 | $24.35 | $25.06 | 20,000 | — | — |
| 2025-07-28 | $24.79 | $25.51 | 27,300 | — | — |
| 2025-07-25 | $24.63 | $25.35 | 21,200 | — | — |
| 2025-07-24 | $24.06 | $24.76 | 31,300 | — | — |
| 2025-07-23 | $23.79 | $24.48 | 24,800 | — | — |
| 2025-07-22 | $22.51 | $23.17 | 25,000 | — | — |
| 2025-07-21 | $22.38 | $23.03 | 18,600 | — | — |
| 2025-07-18 | $22.74 | $23.40 | 22,800 | — | — |
| 2025-07-17 | $23.47 | $24.15 | 25,000 | — | — |
| 2025-07-16 | $23.50 | $24.18 | 56,700 | — | — |
| 2025-07-15 | $23.35 | $24.03 | 32,500 | — | — |
| 2025-07-14 | $23.82 | $24.51 | 20,400 | — | — |
| 2025-07-11 | $24.20 | $24.90 | 18,100 | — | — |
| 2025-07-10 | $24.70 | $25.42 | 21,300 | — | — |
| 2025-07-09 | $24.59 | $25.31 | 32,500 | — | — |
| 2025-07-08 | $23.87 | $24.56 | 29,800 | — | — |
| 2025-07-07 | $23.55 | $24.24 | 30,400 | — | — |
| 2025-07-03 | $24.29 | $25.00 | 24,400 | — | — |
| 2025-07-02 | $23.42 | $24.10 | 28,600 | — | — |
| 2025-07-01 | $22.70 | $23.36 | 26,900 | — | — |
| 2025-06-30 | $21.87 | $22.51 | 33,500 | — | — |
| 2025-06-27 | $22.11 | $22.75 | 196,200 | — | — |
| 2025-06-26 | $21.80 | $22.43 | 21,800 | — | — |
| 2025-06-25 | $21.22 | $21.84 | 21,100 | — | — |
| 2025-06-24 | $21.14 | $21.76 | 18,700 | — | — |
| 2025-06-23 | $20.52 | $21.12 | 26,900 | — | — |
| 2025-06-20 | $19.63 | $20.20 | 48,200 | — | — |
| 2025-06-18 | $19.49 | $20.06 | 22,100 | — | — |
| 2025-06-17 | $19.45 | $20.02 | 19,200 | — | — |
| 2025-06-16 | $19.78 | $20.36 | 19,100 | — | — |
| 2025-06-13 | $19.50 | $20.07 | 45,700 | — | — |
| 2025-06-12 | $19.62 | $20.19 | 17,800 | — | — |
| 2025-06-11 | $19.68 | $20.25 | 24,900 | — | — |
| 2025-06-10 | $19.53 | $20.10 | 17,400 | — | — |
| 2025-06-09 | $19.27 | $19.83 | 23,400 | — | — |
| 2025-06-06 | $19.32 | $19.88 | 15,600 | — | — |
| 2025-06-05 | $19.07 | $19.62 | 16,600 | — | — |
| 2025-06-04 | $18.96 | $19.51 | 13,900 | — | — |
| 2025-06-03 | $19.23 | $19.79 | 19,800 | — | — |
| 2025-06-02 | $18.98 | $19.53 | 25,900 | — | — |
| 2025-05-30 | $18.89 | $19.44 | 19,400 | — | — |
| 2025-05-29 | $18.95 | $19.50 | 14,700 | — | — |
| 2025-05-28 | $18.92 | $19.47 | 22,700 | — | — |
| 2025-05-27 | $19.29 | $19.85 | 23,900 | — | — |
| 2025-05-23 | $18.18 | $18.71 | 25,500 | — | — |
| 2025-05-22 | $18.65 | $19.19 | 15,300 | — | — |
| 2025-05-21 | $18.95 | $19.50 | 22,500 | — | — |
| 2025-05-20 | $19.17 | $19.73 | 25,900 | — | — |
| 2025-05-19 | $19.60 | $20.17 | 20,300 | — | — |
| 2025-05-16 | $19.40 | $19.96 | 28,100 | — | — |
| 2025-05-15 | $19.25 | $19.81 | 17,600 | — | — |
| 2025-05-14 | $19.10 | $19.66 | 36,100 | — | — |
| 2025-05-13 | $19.26 | $19.82 | 42,700 | — | — |
| 2025-05-12 | $18.78 | $19.33 | 42,000 | — | — |
| 2025-05-09 | $18.09 | $18.62 | 16,800 | — | — |
| 2025-05-08 | $18.17 | $18.70 | 30,000 | — | — |
| 2025-05-07 | $18.30 | $18.83 | 29,500 | — | — |
| 2025-05-06 | $19.66 | $20.23 | 91,800 | — | — |
| 2025-05-05 | $20.48 | $21.08 | 21,900 | — | — |
| 2025-05-02 | $20.59 | $21.19 | 18,800 | — | — |
| 2025-05-01 | $20.15 | $20.74 | 25,000 | — | — |
| 2025-04-30 | $19.97 | $20.55 | 42,800 | — | — |
| 2025-04-29 | $20.25 | $20.84 | 25,900 | — | — |
| 2025-04-28 | $20.04 | $20.62 | 35,700 | — | — |
| 2025-04-25 | $19.91 | $20.49 | 23,900 | — | — |
| 2025-04-24 | $20.16 | $20.75 | 26,800 | — | — |
| 2025-04-23 | $19.32 | $19.88 | 46,900 | — | — |
| 2025-04-22 | $19.36 | $19.92 | 36,700 | — | — |
| 2025-04-21 | $19.25 | $19.81 | 45,100 | — | — |
| 2025-04-17 | $20.04 | $20.62 | 47,800 | — | — |
| 2025-04-16 | $19.62 | $20.19 | 28,700 | — | — |
| 2025-04-15 | $19.81 | $20.39 | 47,500 | — | — |
| 2025-04-14 | $19.92 | $20.50 | 38,400 | — | — |
| 2025-04-11 | $19.76 | $20.34 | 32,800 | — | — |
| 2025-04-10 | $19.60 | $20.17 | 44,700 | — | — |
| 2025-04-09 | $20.03 | $20.61 | 56,000 | — | — |
| 2025-04-08 | $17.98 | $18.50 | 60,200 | — | — |
| 2025-04-07 | $18.60 | $19.14 | 118,000 | — | — |
| 2025-04-04 | $18.63 | $19.17 | 98,900 | — | — |
| 2025-04-03 | $18.56 | $19.10 | 93,700 | — | — |
| 2025-04-02 | $20.46 | $21.06 | 48,800 | — | — |
| 2025-04-01 | $19.98 | $20.56 | 47,700 | — | — |
| 2025-03-31 | $19.68 | $20.25 | 67,700 | — | — |
| 2025-03-28 | $20.08 | $20.66 | 40,400 | — | — |
| 2025-03-27 | $20.58 | $21.18 | 40,500 | — | — |
| 2025-03-26 | $20.82 | $21.43 | 28,000 | — | — |
| 2025-03-25 | $20.82 | $21.43 | 38,600 | — | — |
| 2025-03-24 | $21.04 | $21.65 | 50,100 | — | — |
| 2025-03-21 | $20.51 | $21.11 | 78,400 | — | — |
| 2025-03-20 | $20.64 | $21.24 | 43,100 | — | — |
| 2025-03-19 | $20.67 | $21.27 | 42,500 | — | — |
| 2025-03-18 | $20.50 | $21.10 | 64,500 | — | — |
| 2025-03-17 | $20.41 | $21.00 | 52,700 | — | — |
| 2025-03-14 | $20.31 | $20.90 | 24,100 | — | — |
| 2025-03-13 | $19.90 | $20.48 | 30,900 | — | — |
| 2025-03-12 | $20.31 | $20.90 | 41,400 | — | — |
| 2025-03-11 | $19.84 | $20.42 | 74,400 | — | — |
| 2025-03-10 | $19.80 | $20.38 | 59,700 | — | — |
| 2025-03-07 | $20.75 | $21.35 | 55,600 | — | — |
| 2025-03-06 | $21.61 | $22.24 | 63,000 | — | — |
| 2025-03-05 | $22.24 | $22.89 | 64,300 | — | — |
| 2025-03-04 | $22.59 | $23.25 | 67,700 | — | — |
| 2025-03-03 | $25.76 | $26.51 | 52,600 | — | — |
| 2025-02-28 | $27.45 | $28.25 | 76,900 | — | — |
| 2025-02-27 | $26.59 | $27.36 | 74,500 | — | — |
| 2025-02-26 | $27.05 | $27.84 | 37,500 | — | — |
| 2025-02-25 | $26.44 | $27.21 | 41,700 | — | — |
| 2025-02-24 | $26.20 | $26.96 | 62,000 | — | — |
| 2025-02-21 | $26.85 | $27.63 | 26,500 | — | — |
| 2025-02-20 | $27.65 | $28.45 | 40,100 | — | — |
| 2025-02-19 | $28.30 | $29.12 | 30,000 | — | — |
| 2025-02-18 | $28.22 | $29.04 | 26,300 | — | — |
| 2025-02-14 | $27.50 | $28.30 | 18,800 | — | — |
| 2025-02-13 | $28.27 | $29.09 | 25,800 | — | — |
| 2025-02-12 | $28.00 | $28.81 | 34,700 | — | — |
| 2025-02-11 | $28.09 | $28.91 | 34,900 | — | — |
| 2025-02-10 | $28.48 | $29.31 | 50,500 | — | — |
| 2025-02-07 | $27.48 | $28.28 | 30,400 | — | — |
| 2025-02-06 | $28.35 | $29.17 | 31,800 | — | — |
| 2025-02-05 | $28.56 | $29.39 | 29,600 | — | — |
| 2025-02-04 | $27.75 | $28.56 | 27,100 | — | — |
| 2025-02-03 | $27.25 | $28.04 | 27,700 | — | — |
| 2025-01-31 | $27.83 | $28.64 | 38,400 | — | — |
| 2025-01-30 | $27.89 | $28.70 | 33,100 | — | — |
| 2025-01-29 | $28.47 | $29.30 | 26,000 | — | — |
| 2025-01-28 | $27.82 | $28.63 | 46,000 | — | — |
| 2025-01-27 | $27.01 | $27.80 | 47,700 | — | — |
| 2025-01-24 | $28.36 | $29.19 | 43,700 | — | — |
| 2025-01-23 | $27.97 | $28.78 | 47,300 | — | — |
| 2025-01-22 | $27.19 | $27.98 | 50,600 | — | — |
| 2025-01-21 | $27.75 | $28.56 | 53,600 | — | — |
| 2025-01-17 | $27.82 | $28.63 | 18,800 | — | — |
| 2025-01-16 | $27.39 | $28.19 | 29,700 | — | — |
| 2025-01-15 | $27.40 | $28.20 | 30,600 | — | — |
| 2025-01-14 | $26.15 | $26.91 | 24,200 | — | — |
| 2025-01-13 | $25.50 | $26.24 | 26,200 | — | — |
| 2025-01-10 | $25.12 | $25.85 | 28,700 | — | — |
| 2025-01-08 | $26.20 | $26.96 | 24,000 | — | — |
| 2025-01-07 | $26.46 | $27.23 | 26,400 | — | — |
| 2025-01-06 | $27.45 | $28.25 | 39,900 | — | — |
| 2025-01-03 | $27.51 | $28.31 | 23,800 | — | — |
| 2025-01-02 | $26.54 | $27.31 | 30,700 | — | — |