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
- 1995-06-27 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 | $29.22 | $71.05 | 65,900 | — | — |
| 2025-12-30 | $29.77 | $72.39 | 79,400 | — | — |
| 2025-12-29 | $29.99 | $72.92 | 91,500 | — | — |
| 2025-12-26 | $30.10 | $73.19 | 51,500 | — | — |
| 2025-12-24 | $29.88 | $72.65 | 45,600 | — | — |
| 2025-12-23 | $29.92 | $72.75 | 101,300 | — | — |
| 2025-12-22 | $29.79 | $72.43 | 81,600 | — | — |
| 2025-12-19 | $29.68 | $72.17 | 129,800 | — | — |
| 2025-12-18 | $29.60 | $71.97 | 163,200 | — | — |
| 2025-12-17 | $30.11 | $73.21 | 74,400 | — | — |
| 2025-12-16 | $30.08 | $73.14 | 63,500 | — | — |
| 2025-12-15 | $29.81 | $72.48 | 75,600 | — | — |
| 2025-12-12 | $29.98 | $72.90 | 89,000 | — | — |
| 2025-12-11 | $30.01 | $72.97 | 116,600 | — | — |
| 2025-12-10 | $29.24 | $71.10 | 149,000 | — | — |
| 2025-12-09 | $28.48 | $69.25 | 56,500 | — | — |
| 2025-12-08 | $28.24 | $68.67 | 106,500 | — | — |
| 2025-12-05 | $28.12 | $68.37 | 92,100 | — | — |
| 2025-12-04 | $28.35 | $68.93 | 97,600 | — | — |
| 2025-12-03 | $28.67 | $69.71 | 84,000 | — | — |
| 2025-12-02 | $28.44 | $69.15 | 81,700 | — | — |
| 2025-12-01 | $28.32 | $68.86 | 113,300 | — | — |
| 2025-11-28 | $28.64 | $69.64 | 49,400 | — | — |
| 2025-11-26 | $28.57 | $69.47 | 91,700 | — | — |
| 2025-11-25 | $28.07 | $68.25 | 102,200 | — | — |
| 2025-11-24 | $27.60 | $67.11 | 149,000 | — | — |
| 2025-11-21 | $27.51 | $66.89 | 95,800 | — | — |
| 2025-11-20 | $26.68 | $64.87 | 73,800 | — | — |
| 2025-11-19 | $26.74 | $65.02 | 84,800 | — | — |
| 2025-11-18 | $26.90 | $65.41 | 103,400 | — | — |
| 2025-11-17 | $26.82 | $65.21 | 120,400 | — | — |
| 2025-11-14 | $27.06 | $65.80 | 128,700 | — | — |
| 2025-11-13 | $26.90 | $65.41 | 109,800 | — | — |
| 2025-11-12 | $27.00 | $65.65 | 97,700 | — | — |
| 2025-11-11 | $26.65 | $64.80 | 138,400 | — | — |
| 2025-11-10 | $26.88 | $65.36 | 102,700 | — | — |
| 2025-11-07 | $27.29 | $65.72 | 133,300 | — | — |
| 2025-11-06 | $27.33 | $65.82 | 133,100 | — | — |
| 2025-11-05 | $27.63 | $66.54 | 138,000 | — | — |
| 2025-11-04 | $28.00 | $67.43 | 119,900 | — | — |
| 2025-11-03 | $28.16 | $67.82 | 184,900 | — | — |
| 2025-10-31 | $28.42 | $68.44 | 144,500 | — | — |
| 2025-10-30 | $28.22 | $67.96 | 218,900 | — | — |
| 2025-10-29 | $28.75 | $69.24 | 385,000 | — | — |
| 2025-10-28 | $35.11 | $84.56 | 149,100 | — | — |
| 2025-10-27 | $34.86 | $83.95 | 116,900 | — | — |
| 2025-10-24 | $34.86 | $83.95 | 51,700 | — | — |
| 2025-10-23 | $35.00 | $84.29 | 68,400 | — | — |
| 2025-10-22 | $34.79 | $83.79 | 74,400 | — | — |
| 2025-10-21 | $35.10 | $84.53 | 61,600 | — | — |
| 2025-10-20 | $34.83 | $83.88 | 62,300 | — | — |
| 2025-10-17 | $34.71 | $83.59 | 81,600 | — | — |
| 2025-10-16 | $34.19 | $82.34 | 122,700 | — | — |
| 2025-10-15 | $34.31 | $82.63 | 99,300 | — | — |
| 2025-10-14 | $34.25 | $82.49 | 102,500 | — | — |
| 2025-10-13 | $33.65 | $81.04 | 77,800 | — | — |
| 2025-10-10 | $34.16 | $82.27 | 68,100 | — | — |
| 2025-10-09 | $34.66 | $83.47 | 66,900 | — | — |
| 2025-10-08 | $34.94 | $84.15 | 67,300 | — | — |
| 2025-10-07 | $34.70 | $83.57 | 187,800 | — | — |
| 2025-10-06 | $35.35 | $85.13 | 77,400 | — | — |
| 2025-10-03 | $35.86 | $86.36 | 65,300 | — | — |
| 2025-10-02 | $35.99 | $86.68 | 63,400 | — | — |
| 2025-10-01 | $35.69 | $85.95 | 68,500 | — | — |
| 2025-09-30 | $36.67 | $88.31 | 84,100 | — | — |
| 2025-09-29 | $36.30 | $87.42 | 65,500 | — | — |
| 2025-09-26 | $36.65 | $88.27 | 55,000 | — | — |
| 2025-09-25 | $36.55 | $88.02 | 64,600 | — | — |
| 2025-09-24 | $36.66 | $88.29 | 110,000 | — | — |
| 2025-09-23 | $36.62 | $88.19 | 91,500 | — | — |
| 2025-09-22 | $36.70 | $88.39 | 132,300 | — | — |
| 2025-09-19 | $36.05 | $86.82 | 177,900 | — | — |
| 2025-09-18 | $36.53 | $87.98 | 114,900 | — | — |
| 2025-09-17 | $36.50 | $87.90 | 76,900 | — | — |
| 2025-09-16 | $36.93 | $88.94 | 73,600 | — | — |
| 2025-09-15 | $37.07 | $89.28 | 99,000 | — | — |
| 2025-09-12 | $36.99 | $89.08 | 98,000 | — | — |
| 2025-09-11 | $38.36 | $92.38 | 120,300 | — | — |
| 2025-09-10 | $37.60 | $90.55 | 89,600 | — | — |
| 2025-09-09 | $37.52 | $90.36 | 118,900 | — | — |
| 2025-09-08 | $38.46 | $92.62 | 218,300 | — | — |
| 2025-09-05 | $37.93 | $91.35 | 163,800 | — | — |
| 2025-09-04 | $38.22 | $92.05 | 118,800 | — | — |
| 2025-09-03 | $37.33 | $89.90 | 108,000 | — | — |
| 2025-09-02 | $37.41 | $90.10 | 159,600 | — | — |
| 2025-08-29 | $37.33 | $89.90 | 91,400 | — | — |
| 2025-08-28 | $37.40 | $90.07 | 142,400 | — | — |
| 2025-08-27 | $37.77 | $90.96 | 168,000 | — | — |
| 2025-08-26 | $37.52 | $90.36 | 137,700 | — | — |
| 2025-08-25 | $37.10 | $89.35 | 180,600 | — | — |
| 2025-08-22 | $36.32 | $87.47 | 234,700 | — | — |
| 2025-08-21 | $35.48 | $85.45 | 72,100 | — | — |
| 2025-08-20 | $35.39 | $85.23 | 77,900 | — | — |
| 2025-08-19 | $35.98 | $86.65 | 98,300 | — | — |
| 2025-08-18 | $35.88 | $86.41 | 109,700 | — | — |
| 2025-08-15 | $34.99 | $84.27 | 104,300 | — | — |
| 2025-08-14 | $35.05 | $84.41 | 117,300 | — | — |
| 2025-08-13 | $36.13 | $87.01 | 127,100 | — | — |
| 2025-08-12 | $35.39 | $85.23 | 117,500 | — | — |
| 2025-08-11 | $34.18 | $82.32 | 119,100 | — | — |
| 2025-08-08 | $34.65 | $82.82 | 133,500 | — | — |
| 2025-08-07 | $34.52 | $82.51 | 118,800 | — | — |
| 2025-08-06 | $34.25 | $81.87 | 115,700 | — | — |
| 2025-08-05 | $34.50 | $82.46 | 160,600 | — | — |
| 2025-08-04 | $34.52 | $82.51 | 231,800 | — | — |
| 2025-08-01 | $33.21 | $79.38 | 195,800 | — | — |
| 2025-07-31 | $34.06 | $81.41 | 334,300 | — | — |
| 2025-07-30 | $34.38 | $82.18 | 496,700 | — | — |
| 2025-07-29 | $27.11 | $64.80 | 114,100 | — | — |
| 2025-07-28 | $27.39 | $65.47 | 64,200 | — | — |
| 2025-07-25 | $27.53 | $65.80 | 61,000 | — | — |
| 2025-07-24 | $27.35 | $65.37 | 59,100 | — | — |
| 2025-07-23 | $27.82 | $66.50 | 50,700 | — | — |
| 2025-07-22 | $27.50 | $65.73 | 75,400 | — | — |
| 2025-07-21 | $26.89 | $64.27 | 60,700 | — | — |
| 2025-07-18 | $26.91 | $64.32 | 47,700 | — | — |
| 2025-07-17 | $27.00 | $64.54 | 45,800 | — | — |
| 2025-07-16 | $27.04 | $64.63 | 64,700 | — | — |
| 2025-07-15 | $27.13 | $64.85 | 77,700 | — | — |
| 2025-07-14 | $27.64 | $66.07 | 63,200 | — | — |
| 2025-07-11 | $27.70 | $66.21 | 59,600 | — | — |
| 2025-07-10 | $28.42 | $67.93 | 65,100 | — | — |
| 2025-07-09 | $28.21 | $67.43 | 40,200 | — | — |
| 2025-07-08 | $28.09 | $67.14 | 57,500 | — | — |
| 2025-07-07 | $28.10 | $67.17 | 63,400 | — | — |
| 2025-07-03 | $28.28 | $67.60 | 30,900 | — | — |
| 2025-07-02 | $28.09 | $67.14 | 51,600 | — | — |
| 2025-07-01 | $28.06 | $67.07 | 72,500 | — | — |
| 2025-06-30 | $27.01 | $64.56 | 46,300 | — | — |
| 2025-06-27 | $27.38 | $65.45 | 198,600 | — | — |
| 2025-06-26 | $27.56 | $65.88 | 76,100 | — | — |
| 2025-06-25 | $27.37 | $65.42 | 101,800 | — | — |
| 2025-06-24 | $27.39 | $65.47 | 66,300 | — | — |
| 2025-06-23 | $27.03 | $64.61 | 105,100 | — | — |
| 2025-06-20 | $26.49 | $63.32 | 111,900 | — | — |
| 2025-06-18 | $26.62 | $63.63 | 110,300 | — | — |
| 2025-06-17 | $26.44 | $63.20 | 79,900 | — | — |
| 2025-06-16 | $26.55 | $63.46 | 81,100 | — | — |
| 2025-06-13 | $26.16 | $62.53 | 58,800 | — | — |
| 2025-06-12 | $26.89 | $64.27 | 69,300 | — | — |
| 2025-06-11 | $27.06 | $64.68 | 110,700 | — | — |
| 2025-06-10 | $27.42 | $65.54 | 71,000 | — | — |
| 2025-06-09 | $27.01 | $64.56 | 59,500 | — | — |
| 2025-06-06 | $27.13 | $64.85 | 70,500 | — | — |
| 2025-06-05 | $27.08 | $64.73 | 52,500 | — | — |
| 2025-06-04 | $26.76 | $63.96 | 47,300 | — | — |
| 2025-06-03 | $27.11 | $64.80 | 71,300 | — | — |
| 2025-06-02 | $26.19 | $62.60 | 80,000 | — | — |
| 2025-05-30 | $26.05 | $62.27 | 85,100 | — | — |
| 2025-05-29 | $26.31 | $62.89 | 34,800 | — | — |
| 2025-05-28 | $26.31 | $62.89 | 37,900 | — | — |
| 2025-05-27 | $26.70 | $63.82 | 83,700 | — | — |
| 2025-05-23 | $26.20 | $62.62 | 50,100 | — | — |
| 2025-05-22 | $26.38 | $63.06 | 60,100 | — | — |
| 2025-05-21 | $26.48 | $63.29 | 60,800 | — | — |
| 2025-05-20 | $27.10 | $64.78 | 56,100 | — | — |
| 2025-05-19 | $27.37 | $65.42 | 56,900 | — | — |
| 2025-05-16 | $27.35 | $65.37 | 71,500 | — | — |
| 2025-05-15 | $27.07 | $64.70 | 116,400 | — | — |
| 2025-05-14 | $26.37 | $63.03 | 103,600 | — | — |
| 2025-05-13 | $26.96 | $64.44 | 72,700 | — | — |
| 2025-05-12 | $26.67 | $63.75 | 107,000 | — | — |
| 2025-05-09 | $25.81 | $61.07 | 65,900 | — | — |
| 2025-05-08 | $25.97 | $61.45 | 70,900 | — | — |
| 2025-05-07 | $25.61 | $60.60 | 85,200 | — | — |
| 2025-05-06 | $25.38 | $60.05 | 79,600 | — | — |
| 2025-05-05 | $25.60 | $60.57 | 70,600 | — | — |
| 2025-05-02 | $25.91 | $61.31 | 140,900 | — | — |
| 2025-05-01 | $25.61 | $60.60 | 128,900 | — | — |
| 2025-04-30 | $25.68 | $60.76 | 303,200 | — | — |
| 2025-04-29 | $22.19 | $52.51 | 134,200 | — | — |
| 2025-04-28 | $22.04 | $52.15 | 69,500 | — | — |
| 2025-04-25 | $22.12 | $52.34 | 76,500 | — | — |
| 2025-04-24 | $22.09 | $52.27 | 72,300 | — | — |
| 2025-04-23 | $21.58 | $51.06 | 70,700 | — | — |
| 2025-04-22 | $21.76 | $51.49 | 125,900 | — | — |
| 2025-04-21 | $21.26 | $50.31 | 138,900 | — | — |
| 2025-04-17 | $21.46 | $50.78 | 215,800 | — | — |
| 2025-04-16 | $22.00 | $52.06 | 318,100 | — | — |
| 2025-04-15 | $22.35 | $52.88 | 155,000 | — | — |
| 2025-04-14 | $22.60 | $53.48 | 81,000 | — | — |
| 2025-04-11 | $22.38 | $52.96 | 76,700 | — | — |
| 2025-04-10 | $21.87 | $51.75 | 268,700 | — | — |
| 2025-04-09 | $22.33 | $52.84 | 124,300 | — | — |
| 2025-04-08 | $21.07 | $49.86 | 144,100 | — | — |
| 2025-04-07 | $21.40 | $50.64 | 278,000 | — | — |
| 2025-04-04 | $21.85 | $51.70 | 144,000 | — | — |
| 2025-04-03 | $21.80 | $51.58 | 156,000 | — | — |
| 2025-04-02 | $22.87 | $54.11 | 76,300 | — | — |
| 2025-04-01 | $22.52 | $53.29 | 78,300 | — | — |
| 2025-03-31 | $22.40 | $53.00 | 118,700 | — | — |
| 2025-03-28 | $22.53 | $53.31 | 78,000 | — | — |
| 2025-03-27 | $23.25 | $55.01 | 73,500 | — | — |
| 2025-03-26 | $23.05 | $54.54 | 81,900 | — | — |
| 2025-03-25 | $22.79 | $53.93 | 74,200 | — | — |
| 2025-03-24 | $22.98 | $54.37 | 55,800 | — | — |
| 2025-03-21 | $22.37 | $52.93 | 161,700 | — | — |
| 2025-03-20 | $22.66 | $53.62 | 74,000 | — | — |
| 2025-03-19 | $22.72 | $53.76 | 58,700 | — | — |
| 2025-03-18 | $22.90 | $54.19 | 148,300 | — | — |
| 2025-03-17 | $22.56 | $53.38 | 108,100 | — | — |
| 2025-03-14 | $22.47 | $53.17 | 93,200 | — | — |
| 2025-03-13 | $22.10 | $52.29 | 62,000 | — | — |
| 2025-03-12 | $22.89 | $54.16 | 75,300 | — | — |
| 2025-03-11 | $22.99 | $54.40 | 149,100 | — | — |
| 2025-03-10 | $23.29 | $55.11 | 85,500 | — | — |
| 2025-03-07 | $24.05 | $56.29 | 119,800 | — | — |
| 2025-03-06 | $23.79 | $55.68 | 154,500 | — | — |
| 2025-03-05 | $23.01 | $53.86 | 153,700 | — | — |
| 2025-03-04 | $22.84 | $53.46 | 162,800 | — | — |
| 2025-03-03 | $23.27 | $54.47 | 184,700 | — | — |
| 2025-02-28 | $23.45 | $54.89 | 109,200 | — | — |
| 2025-02-27 | $23.28 | $54.49 | 89,100 | — | — |
| 2025-02-26 | $24.19 | $56.62 | 146,900 | — | — |
| 2025-02-25 | $24.29 | $56.85 | 115,800 | — | — |
| 2025-02-24 | $23.77 | $55.64 | 96,900 | — | — |
| 2025-02-21 | $23.99 | $56.15 | 127,600 | — | — |
| 2025-02-20 | $24.60 | $57.58 | 101,100 | — | — |
| 2025-02-19 | $24.52 | $57.39 | 242,700 | — | — |
| 2025-02-18 | $24.39 | $57.09 | 68,300 | — | — |
| 2025-02-14 | $24.32 | $56.92 | 70,900 | — | — |
| 2025-02-13 | $24.12 | $56.46 | 73,800 | — | — |
| 2025-02-12 | $23.61 | $55.26 | 112,000 | — | — |
| 2025-02-11 | $24.17 | $56.57 | 105,200 | — | — |
| 2025-02-10 | $23.68 | $55.43 | 107,800 | — | — |
| 2025-02-07 | $23.92 | $55.99 | 116,200 | — | — |
| 2025-02-06 | $24.06 | $56.32 | 91,000 | — | — |
| 2025-02-05 | $24.17 | $56.57 | 67,400 | — | — |
| 2025-02-04 | $24.35 | $56.99 | 184,200 | — | — |
| 2025-02-03 | $24.19 | $56.62 | 106,300 | — | — |
| 2025-01-31 | $24.71 | $57.84 | 131,000 | — | — |
| 2025-01-30 | $25.43 | $59.52 | 49,400 | — | — |
| 2025-01-29 | $25.45 | $59.57 | 68,400 | — | — |
| 2025-01-28 | $25.66 | $60.06 | 76,900 | — | — |
| 2025-01-27 | $25.40 | $59.45 | 339,800 | — | — |
| 2025-01-24 | $25.31 | $59.24 | 116,700 | — | — |
| 2025-01-23 | $25.42 | $59.50 | 109,700 | — | — |
| 2025-01-22 | $25.21 | $59.01 | 64,000 | — | — |
| 2025-01-21 | $25.35 | $59.33 | 77,700 | — | — |
| 2025-01-17 | $24.96 | $58.42 | 55,600 | — | — |
| 2025-01-16 | $24.82 | $58.09 | 95,300 | — | — |
| 2025-01-15 | $24.76 | $57.95 | 81,200 | — | — |
| 2025-01-14 | $24.55 | $57.46 | 215,400 | — | — |
| 2025-01-13 | $24.21 | $56.67 | 81,500 | — | — |
| 2025-01-10 | $23.37 | $54.70 | 170,900 | — | — |
| 2025-01-08 | $24.51 | $57.37 | 117,500 | — | — |
| 2025-01-07 | $24.35 | $56.99 | 156,300 | — | — |
| 2025-01-06 | $23.99 | $56.15 | 105,200 | — | — |
| 2025-01-03 | $24.16 | $56.55 | 61,900 | — | — |
| 2025-01-02 | $23.96 | $56.08 | 117,500 | — | — |