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
- 1989-12-14 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 | $28.96 | $29.05 | 382,100 | — | — |
| 2025-12-30 | $29.73 | $29.82 | 237,500 | — | — |
| 2025-12-29 | $29.87 | $29.97 | 393,400 | — | — |
| 2025-12-26 | $30.42 | $30.52 | 258,100 | — | — |
| 2025-12-24 | $30.24 | $30.34 | 136,800 | — | — |
| 2025-12-23 | $30.25 | $30.35 | 388,300 | — | — |
| 2025-12-22 | $30.71 | $30.81 | 444,600 | — | — |
| 2025-12-19 | $30.26 | $30.36 | 1,437,800 | — | — |
| 2025-12-18 | $31.59 | $31.69 | 594,700 | — | — |
| 2025-12-17 | $32.07 | $32.17 | 600,200 | — | — |
| 2025-12-16 | $31.63 | $31.73 | 703,800 | — | — |
| 2025-12-15 | $31.81 | $31.91 | 827,500 | — | — |
| 2025-12-12 | $31.41 | $31.41 | 518,400 | — | — |
| 2025-12-11 | $30.80 | $30.80 | 600,800 | — | — |
| 2025-12-10 | $31.50 | $31.50 | 700,600 | — | — |
| 2025-12-09 | $30.82 | $30.82 | 997,000 | — | — |
| 2025-12-08 | $29.67 | $29.67 | 761,200 | — | — |
| 2025-12-05 | $30.38 | $30.38 | 468,500 | — | — |
| 2025-12-04 | $29.45 | $29.45 | 425,400 | — | — |
| 2025-12-03 | $29.63 | $29.63 | 342,700 | — | — |
| 2025-12-02 | $29.42 | $29.42 | 480,200 | — | — |
| 2025-12-01 | $29.49 | $29.49 | 331,900 | — | — |
| 2025-11-28 | $29.15 | $29.15 | 160,200 | — | — |
| 2025-11-26 | $29.47 | $29.47 | 473,400 | — | — |
| 2025-11-25 | $29.51 | $29.51 | 386,500 | — | — |
| 2025-11-24 | $28.24 | $28.24 | 467,900 | — | — |
| 2025-11-21 | $28.37 | $28.37 | 529,100 | — | — |
| 2025-11-20 | $27.10 | $27.10 | 357,900 | — | — |
| 2025-11-19 | $26.99 | $26.99 | 321,100 | — | — |
| 2025-11-18 | $27.20 | $27.20 | 401,800 | — | — |
| 2025-11-17 | $27.21 | $27.21 | 477,200 | — | — |
| 2025-11-14 | $27.94 | $27.94 | 258,900 | — | — |
| 2025-11-13 | $28.23 | $28.23 | 239,300 | — | — |
| 2025-11-12 | $28.58 | $28.58 | 257,400 | — | — |
| 2025-11-11 | $28.08 | $28.08 | 234,800 | — | — |
| 2025-11-10 | $27.87 | $27.87 | 241,200 | — | — |
| 2025-11-07 | $27.62 | $27.62 | 320,600 | — | — |
| 2025-11-06 | $27.50 | $27.50 | 320,300 | — | — |
| 2025-11-05 | $28.25 | $28.25 | 364,900 | — | — |
| 2025-11-04 | $26.92 | $26.92 | 391,000 | — | — |
| 2025-11-03 | $26.89 | $26.89 | 373,400 | — | — |
| 2025-10-31 | $26.85 | $26.85 | 483,700 | — | — |
| 2025-10-30 | $27.34 | $27.34 | 277,700 | — | — |
| 2025-10-29 | $27.87 | $27.87 | 309,800 | — | — |
| 2025-10-28 | $28.19 | $28.19 | 343,300 | — | — |
| 2025-10-27 | $28.34 | $28.34 | 206,000 | — | — |
| 2025-10-24 | $28.26 | $28.26 | 259,600 | — | — |
| 2025-10-23 | $28.44 | $28.44 | 261,600 | — | — |
| 2025-10-22 | $28.04 | $28.04 | 254,100 | — | — |
| 2025-10-21 | $27.99 | $27.99 | 225,400 | — | — |
| 2025-10-20 | $27.47 | $27.47 | 273,600 | — | — |
| 2025-10-17 | $27.52 | $27.52 | 237,300 | — | — |
| 2025-10-16 | $27.30 | $27.30 | 329,100 | — | — |
| 2025-10-15 | $27.31 | $27.31 | 417,500 | — | — |
| 2025-10-14 | $26.53 | $26.53 | 404,100 | — | — |
| 2025-10-13 | $25.60 | $25.60 | 407,400 | — | — |
| 2025-10-10 | $25.06 | $25.06 | 957,400 | — | — |
| 2025-10-09 | $26.19 | $26.19 | 355,000 | — | — |
| 2025-10-08 | $27.07 | $27.07 | 382,300 | — | — |
| 2025-10-07 | $26.81 | $26.81 | 386,500 | — | — |
| 2025-10-06 | $27.23 | $27.23 | 346,500 | — | — |
| 2025-10-03 | $27.49 | $27.49 | 344,500 | — | — |
| 2025-10-02 | $26.92 | $26.92 | 303,100 | — | — |
| 2025-10-01 | $26.86 | $26.86 | 476,100 | — | — |
| 2025-09-30 | $26.61 | $26.61 | 401,500 | — | — |
| 2025-09-29 | $26.72 | $26.72 | 485,400 | — | — |
| 2025-09-26 | $27.35 | $27.35 | 425,000 | — | — |
| 2025-09-25 | $26.70 | $26.70 | 504,300 | — | — |
| 2025-09-24 | $26.90 | $26.90 | 349,800 | — | — |
| 2025-09-23 | $26.65 | $26.65 | 376,000 | — | — |
| 2025-09-22 | $26.60 | $26.60 | 516,500 | — | — |
| 2025-09-19 | $26.34 | $26.34 | 1,623,300 | — | — |
| 2025-09-18 | $27.33 | $27.33 | 490,300 | — | — |
| 2025-09-17 | $27.20 | $27.20 | 493,400 | — | — |
| 2025-09-16 | $27.18 | $27.18 | 451,500 | — | — |
| 2025-09-15 | $27.38 | $27.38 | 534,400 | — | — |
| 2025-09-12 | $26.56 | $26.56 | 753,900 | — | — |
| 2025-09-11 | $27.17 | $27.17 | 607,400 | — | — |
| 2025-09-10 | $26.69 | $26.69 | 874,800 | — | — |
| 2025-09-09 | $26.90 | $26.90 | 888,700 | — | — |
| 2025-09-08 | $27.08 | $27.08 | 988,700 | — | — |
| 2025-09-05 | $25.96 | $25.96 | 1,154,000 | — | — |
| 2025-09-04 | $27.63 | $27.63 | 1,312,600 | — | — |
| 2025-09-03 | $27.12 | $27.12 | 1,329,800 | — | — |
| 2025-09-02 | $27.03 | $27.03 | 680,800 | — | — |
| 2025-08-29 | $27.00 | $27.00 | 579,800 | — | — |
| 2025-08-28 | $27.07 | $27.07 | 530,400 | — | — |
| 2025-08-27 | $27.00 | $27.00 | 516,000 | — | — |
| 2025-08-26 | $26.59 | $26.59 | 563,800 | — | — |
| 2025-08-25 | $26.71 | $26.71 | 409,900 | — | — |
| 2025-08-22 | $26.99 | $26.99 | 465,000 | — | — |
| 2025-08-21 | $26.05 | $26.05 | 434,000 | — | — |
| 2025-08-20 | $25.85 | $25.85 | 474,800 | — | — |
| 2025-08-19 | $26.07 | $26.07 | 366,000 | — | — |
| 2025-08-18 | $26.10 | $26.10 | 378,900 | — | — |
| 2025-08-15 | $25.88 | $25.88 | 623,700 | — | — |
| 2025-08-14 | $25.63 | $25.63 | 444,300 | — | — |
| 2025-08-13 | $26.12 | $26.12 | 457,400 | — | — |
| 2025-08-12 | $25.18 | $25.18 | 505,300 | — | — |
| 2025-08-11 | $24.41 | $24.41 | 349,000 | — | — |
| 2025-08-08 | $24.39 | $24.39 | 412,400 | — | — |
| 2025-08-07 | $24.30 | $24.30 | 482,600 | — | — |
| 2025-08-06 | $24.44 | $24.44 | 519,800 | — | — |
| 2025-08-05 | $24.39 | $24.39 | 818,700 | — | — |
| 2025-08-04 | $24.25 | $24.25 | 597,800 | — | — |
| 2025-08-01 | $23.25 | $23.25 | 610,400 | — | — |
| 2025-07-31 | $23.60 | $23.60 | 615,300 | — | — |
| 2025-07-30 | $23.65 | $23.65 | 425,900 | — | — |
| 2025-07-29 | $24.00 | $24.00 | 401,100 | — | — |
| 2025-07-28 | $24.36 | $24.36 | 539,400 | — | — |
| 2025-07-25 | $24.10 | $24.10 | 451,200 | — | — |
| 2025-07-24 | $24.00 | $24.00 | 487,200 | — | — |
| 2025-07-23 | $24.33 | $24.33 | 501,600 | — | — |
| 2025-07-22 | $23.51 | $23.51 | 527,100 | — | — |
| 2025-07-21 | $23.21 | $23.21 | 520,200 | — | — |
| 2025-07-18 | $23.08 | $23.08 | 564,700 | — | — |
| 2025-07-17 | $23.87 | $23.87 | 666,200 | — | — |
| 2025-07-16 | $23.16 | $23.16 | 783,900 | — | — |
| 2025-07-15 | $23.23 | $23.23 | 661,700 | — | — |
| 2025-07-14 | $23.94 | $23.94 | 666,000 | — | — |
| 2025-07-11 | $23.97 | $23.97 | 540,500 | — | — |
| 2025-07-10 | $23.75 | $23.75 | 697,300 | — | — |
| 2025-07-09 | $23.55 | $23.55 | 595,900 | — | — |
| 2025-07-08 | $23.66 | $23.66 | 727,400 | — | — |
| 2025-07-07 | $23.54 | $23.54 | 1,128,400 | — | — |
| 2025-07-03 | $23.24 | $23.24 | 423,500 | — | — |
| 2025-07-02 | $23.35 | $23.35 | 932,500 | — | — |
| 2025-07-01 | $23.23 | $23.23 | 790,300 | — | — |
| 2025-06-30 | $22.40 | $22.40 | 779,600 | — | — |
| 2025-06-27 | $22.34 | $22.34 | 1,619,000 | — | — |
| 2025-06-26 | $22.49 | $22.49 | 717,900 | — | — |
| 2025-06-25 | $21.75 | $21.75 | 708,100 | — | — |
| 2025-06-24 | $22.01 | $22.01 | 818,200 | — | — |
| 2025-06-23 | $21.79 | $21.79 | 1,377,400 | — | — |
| 2025-06-20 | $21.96 | $21.96 | 2,110,200 | — | — |
| 2025-06-18 | $21.45 | $21.45 | 1,481,200 | — | — |
| 2025-06-17 | $21.58 | $21.58 | 857,900 | — | — |
| 2025-06-16 | $21.46 | $21.46 | 1,096,600 | — | — |
| 2025-06-13 | $20.54 | $20.54 | 1,217,100 | — | — |
| 2025-06-12 | $21.25 | $21.25 | 1,174,000 | — | — |
| 2025-06-11 | $21.77 | $21.77 | 1,093,000 | — | — |
| 2025-06-10 | $22.05 | $22.05 | 1,083,700 | — | — |
| 2025-06-09 | $22.16 | $22.16 | 2,240,800 | — | — |
| 2025-06-06 | $22.51 | $22.51 | 2,374,900 | — | — |
| 2025-06-05 | $27.67 | $27.67 | 809,900 | — | — |
| 2025-06-04 | $28.40 | $28.40 | 444,400 | — | — |
| 2025-06-03 | $29.09 | $29.09 | 663,000 | — | — |
| 2025-06-02 | $28.70 | $28.70 | 764,500 | — | — |
| 2025-05-30 | $29.05 | $29.05 | 1,095,100 | — | — |
| 2025-05-29 | $28.45 | $28.45 | 506,100 | — | — |
| 2025-05-28 | $28.63 | $28.63 | 521,800 | — | — |
| 2025-05-27 | $28.51 | $28.51 | 305,100 | — | — |
| 2025-05-23 | $27.27 | $27.27 | 490,000 | — | — |
| 2025-05-22 | $27.51 | $27.51 | 311,100 | — | — |
| 2025-05-21 | $27.42 | $27.42 | 339,100 | — | — |
| 2025-05-20 | $28.42 | $28.42 | 259,400 | — | — |
| 2025-05-19 | $28.31 | $28.31 | 283,200 | — | — |
| 2025-05-16 | $28.13 | $28.13 | 265,700 | — | — |
| 2025-05-15 | $27.88 | $27.88 | 515,800 | — | — |
| 2025-05-14 | $28.05 | $28.05 | 376,400 | — | — |
| 2025-05-13 | $28.14 | $28.14 | 298,200 | — | — |
| 2025-05-12 | $27.99 | $27.99 | 401,400 | — | — |
| 2025-05-09 | $26.42 | $26.42 | 269,500 | — | — |
| 2025-05-08 | $26.75 | $26.75 | 360,800 | — | — |
| 2025-05-07 | $26.03 | $26.03 | 330,400 | — | — |
| 2025-05-06 | $25.50 | $25.50 | 316,500 | — | — |
| 2025-05-05 | $25.45 | $25.45 | 296,200 | — | — |
| 2025-05-02 | $25.56 | $25.56 | 323,600 | — | — |
| 2025-05-01 | $25.20 | $25.20 | 389,100 | — | — |
| 2025-04-30 | $25.22 | $25.22 | 448,300 | — | — |
| 2025-04-29 | $24.94 | $24.94 | 416,800 | — | — |
| 2025-04-28 | $25.04 | $25.04 | 403,100 | — | — |
| 2025-04-25 | $25.87 | $25.87 | 345,300 | — | — |
| 2025-04-24 | $25.51 | $25.51 | 396,900 | — | — |
| 2025-04-23 | $24.69 | $24.69 | 588,300 | — | — |
| 2025-04-22 | $24.71 | $24.71 | 612,300 | — | — |
| 2025-04-21 | $24.60 | $24.60 | 482,300 | — | — |
| 2025-04-17 | $24.22 | $24.22 | 439,100 | — | — |
| 2025-04-16 | $23.54 | $23.54 | 421,500 | — | — |
| 2025-04-15 | $24.22 | $24.22 | 576,300 | — | — |
| 2025-04-14 | $24.21 | $24.21 | 600,800 | — | — |
| 2025-04-11 | $24.67 | $24.67 | 673,800 | — | — |
| 2025-04-10 | $24.79 | $24.79 | 838,200 | — | — |
| 2025-04-09 | $25.14 | $25.14 | 991,100 | — | — |
| 2025-04-08 | $22.51 | $22.51 | 1,249,200 | — | — |
| 2025-04-07 | $24.24 | $24.24 | 1,095,900 | — | — |
| 2025-04-04 | $25.60 | $25.60 | 1,268,300 | — | — |
| 2025-04-03 | $25.38 | $25.38 | 1,059,700 | — | — |
| 2025-04-02 | $27.90 | $27.90 | 465,000 | — | — |
| 2025-04-01 | $27.48 | $27.48 | 587,500 | — | — |
| 2025-03-31 | $27.35 | $27.35 | 708,400 | — | — |
| 2025-03-28 | $27.22 | $27.22 | 586,600 | — | — |
| 2025-03-27 | $27.34 | $27.34 | 389,500 | — | — |
| 2025-03-26 | $27.26 | $27.26 | 555,600 | — | — |
| 2025-03-25 | $27.11 | $27.11 | 462,100 | — | — |
| 2025-03-24 | $27.58 | $27.58 | 577,000 | — | — |
| 2025-03-21 | $26.20 | $26.20 | 2,813,400 | — | — |
| 2025-03-20 | $26.65 | $26.65 | 541,700 | — | — |
| 2025-03-19 | $26.73 | $26.73 | 479,300 | — | — |
| 2025-03-18 | $26.13 | $26.13 | 723,100 | — | — |
| 2025-03-17 | $27.06 | $27.06 | 895,900 | — | — |
| 2025-03-14 | $26.68 | $26.68 | 639,300 | — | — |
| 2025-03-13 | $26.10 | $26.10 | 1,653,900 | — | — |
| 2025-03-12 | $25.34 | $25.34 | 676,000 | — | — |
| 2025-03-11 | $25.92 | $25.92 | 527,300 | — | — |
| 2025-03-10 | $25.93 | $25.93 | 623,100 | — | — |
| 2025-03-07 | $26.43 | $26.43 | 611,200 | — | — |
| 2025-03-06 | $26.57 | $26.57 | 522,400 | — | — |
| 2025-03-05 | $25.66 | $25.66 | 545,500 | — | — |
| 2025-03-04 | $25.44 | $25.44 | 501,700 | — | — |
| 2025-03-03 | $26.65 | $26.65 | 702,300 | — | — |
| 2025-02-28 | $27.07 | $27.07 | 749,900 | — | — |
| 2025-02-27 | $26.38 | $26.38 | 591,500 | — | — |
| 2025-02-26 | $26.69 | $26.69 | 830,600 | — | — |
| 2025-02-25 | $27.04 | $27.04 | 730,900 | — | — |
| 2025-02-24 | $28.02 | $28.02 | 420,000 | — | — |
| 2025-02-21 | $28.13 | $28.13 | 493,300 | — | — |
| 2025-02-20 | $28.85 | $28.85 | 376,100 | — | — |
| 2025-02-19 | $29.02 | $29.02 | 414,100 | — | — |
| 2025-02-18 | $29.50 | $29.50 | 368,300 | — | — |
| 2025-02-14 | $29.72 | $29.72 | 247,200 | — | — |
| 2025-02-13 | $30.30 | $30.30 | 286,700 | — | — |
| 2025-02-12 | $29.25 | $29.25 | 295,900 | — | — |
| 2025-02-11 | $30.01 | $30.01 | 290,200 | — | — |
| 2025-02-10 | $29.73 | $29.73 | 352,800 | — | — |
| 2025-02-07 | $29.63 | $29.63 | 400,000 | — | — |
| 2025-02-06 | $29.70 | $29.70 | 341,400 | — | — |
| 2025-02-05 | $30.30 | $30.30 | 302,700 | — | — |
| 2025-02-04 | $30.26 | $30.26 | 377,300 | — | — |
| 2025-02-03 | $29.52 | $29.52 | 359,400 | — | — |
| 2025-01-31 | $31.22 | $31.22 | 581,100 | — | — |
| 2025-01-30 | $32.88 | $32.88 | 311,700 | — | — |
| 2025-01-29 | $32.47 | $32.47 | 257,400 | — | — |
| 2025-01-28 | $32.37 | $32.37 | 264,200 | — | — |
| 2025-01-27 | $32.18 | $32.18 | 373,500 | — | — |
| 2025-01-24 | $31.89 | $31.89 | 508,000 | — | — |
| 2025-01-23 | $31.46 | $31.46 | 433,400 | — | — |
| 2025-01-22 | $31.46 | $31.46 | 348,300 | — | — |
| 2025-01-21 | $31.36 | $31.36 | 1,598,800 | — | — |
| 2025-01-17 | $30.91 | $30.91 | 317,000 | — | — |
| 2025-01-16 | $30.59 | $30.59 | 353,300 | — | — |
| 2025-01-15 | $31.44 | $31.44 | 406,500 | — | — |
| 2025-01-14 | $30.55 | $30.55 | 367,100 | — | — |
| 2025-01-13 | $30.59 | $30.59 | 465,200 | — | — |
| 2025-01-10 | $31.40 | $31.40 | 473,200 | — | — |
| 2025-01-08 | $32.20 | $32.20 | 268,100 | — | — |
| 2025-01-07 | $32.36 | $32.36 | 434,000 | — | — |
| 2025-01-06 | $32.76 | $32.76 | 261,700 | — | — |
| 2025-01-03 | $32.14 | $32.14 | 232,400 | — | — |
| 2025-01-02 | $32.02 | $32.02 | 270,200 | — | — |