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
- 1994-04-06 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 | $27.03 | $46.08 | 205,300 | — | — |
| 2025-12-30 | $27.24 | $46.44 | 220,900 | — | — |
| 2025-12-29 | $27.51 | $46.90 | 429,000 | — | — |
| 2025-12-26 | $27.75 | $47.31 | 156,500 | — | — |
| 2025-12-24 | $28.10 | $47.90 | 118,000 | — | — |
| 2025-12-23 | $28.25 | $48.16 | 631,200 | — | — |
| 2025-12-22 | $28.33 | $48.29 | 309,500 | — | — |
| 2025-12-19 | $28.52 | $48.62 | 497,800 | — | — |
| 2025-12-18 | $28.85 | $49.18 | 1,195,800 | — | — |
| 2025-12-17 | $28.84 | $49.16 | 600,300 | — | — |
| 2025-12-16 | $28.74 | $48.99 | 363,800 | — | — |
| 2025-12-15 | $29.02 | $49.47 | 750,200 | — | — |
| 2025-12-12 | $29.04 | $49.50 | 270,200 | — | — |
| 2025-12-11 | $29.08 | $49.57 | 178,900 | — | — |
| 2025-12-10 | $29.13 | $49.66 | 339,900 | — | — |
| 2025-12-09 | $28.25 | $48.16 | 245,000 | — | — |
| 2025-12-08 | $28.27 | $48.19 | 190,900 | — | — |
| 2025-12-05 | $28.11 | $47.92 | 178,700 | — | — |
| 2025-12-04 | $28.20 | $48.07 | 191,600 | — | — |
| 2025-12-03 | $28.14 | $47.97 | 383,500 | — | — |
| 2025-12-02 | $28.13 | $47.95 | 145,600 | — | — |
| 2025-12-01 | $28.22 | $48.11 | 152,900 | — | — |
| 2025-11-28 | $27.62 | $47.08 | 72,700 | — | — |
| 2025-11-26 | $27.89 | $47.54 | 330,400 | — | — |
| 2025-11-25 | $28.11 | $47.92 | 220,600 | — | — |
| 2025-11-24 | $27.23 | $46.42 | 159,400 | — | — |
| 2025-11-21 | $27.26 | $46.47 | 202,000 | — | — |
| 2025-11-20 | $26.46 | $45.11 | 148,100 | — | — |
| 2025-11-19 | $26.27 | $44.78 | 92,700 | — | — |
| 2025-11-18 | $25.91 | $44.17 | 104,100 | — | — |
| 2025-11-17 | $25.97 | $44.27 | 148,300 | — | — |
| 2025-11-14 | $27.03 | $46.08 | 106,100 | — | — |
| 2025-11-13 | $26.90 | $45.86 | 170,200 | — | — |
| 2025-11-12 | $26.90 | $45.86 | 182,000 | — | — |
| 2025-11-11 | $26.91 | $45.87 | 87,900 | — | — |
| 2025-11-10 | $26.99 | $46.01 | 106,400 | — | — |
| 2025-11-07 | $26.59 | $45.33 | 108,000 | — | — |
| 2025-11-06 | $26.41 | $45.02 | 133,600 | — | — |
| 2025-11-05 | $26.74 | $45.58 | 144,700 | — | — |
| 2025-11-04 | $26.54 | $45.24 | 217,000 | — | — |
| 2025-11-03 | $26.85 | $45.31 | 208,100 | — | — |
| 2025-10-31 | $26.40 | $44.55 | 197,100 | — | — |
| 2025-10-30 | $26.86 | $45.33 | 171,400 | — | — |
| 2025-10-29 | $26.91 | $45.41 | 406,900 | — | — |
| 2025-10-28 | $27.32 | $46.10 | 115,100 | — | — |
| 2025-10-27 | $27.19 | $45.88 | 214,900 | — | — |
| 2025-10-24 | $27.05 | $45.65 | 214,400 | — | — |
| 2025-10-23 | $26.03 | $43.93 | 421,400 | — | — |
| 2025-10-22 | $26.46 | $44.65 | 295,200 | — | — |
| 2025-10-21 | $24.45 | $41.26 | 111,800 | — | — |
| 2025-10-20 | $24.10 | $40.67 | 134,300 | — | — |
| 2025-10-17 | $23.31 | $39.34 | 153,000 | — | — |
| 2025-10-16 | $22.96 | $38.75 | 171,100 | — | — |
| 2025-10-15 | $24.48 | $41.31 | 104,600 | — | — |
| 2025-10-14 | $24.84 | $41.92 | 111,300 | — | — |
| 2025-10-13 | $24.10 | $40.67 | 84,400 | — | — |
| 2025-10-10 | $23.83 | $40.21 | 146,700 | — | — |
| 2025-10-09 | $24.49 | $41.33 | 138,600 | — | — |
| 2025-10-08 | $24.65 | $41.60 | 120,400 | — | — |
| 2025-10-07 | $24.89 | $42.00 | 107,200 | — | — |
| 2025-10-06 | $25.08 | $42.32 | 154,300 | — | — |
| 2025-10-03 | $24.76 | $41.78 | 132,400 | — | — |
| 2025-10-02 | $24.55 | $41.43 | 108,800 | — | — |
| 2025-10-01 | $24.48 | $41.31 | 130,400 | — | — |
| 2025-09-30 | $24.69 | $41.67 | 95,200 | — | — |
| 2025-09-29 | $24.68 | $41.65 | 136,800 | — | — |
| 2025-09-26 | $25.11 | $42.37 | 126,000 | — | — |
| 2025-09-25 | $24.82 | $41.89 | 115,700 | — | — |
| 2025-09-24 | $24.88 | $41.99 | 124,900 | — | — |
| 2025-09-23 | $24.88 | $41.99 | 131,200 | — | — |
| 2025-09-22 | $25.08 | $42.32 | 143,900 | — | — |
| 2025-09-19 | $25.19 | $42.51 | 486,700 | — | — |
| 2025-09-18 | $25.58 | $43.17 | 127,800 | — | — |
| 2025-09-17 | $24.85 | $41.94 | 114,800 | — | — |
| 2025-09-16 | $24.52 | $41.38 | 107,200 | — | — |
| 2025-09-15 | $24.88 | $41.99 | 130,600 | — | — |
| 2025-09-12 | $24.84 | $41.92 | 98,800 | — | — |
| 2025-09-11 | $25.11 | $42.37 | 160,700 | — | — |
| 2025-09-10 | $25.04 | $42.26 | 86,900 | — | — |
| 2025-09-09 | $24.95 | $42.10 | 104,700 | — | — |
| 2025-09-08 | $25.14 | $42.43 | 132,700 | — | — |
| 2025-09-05 | $24.94 | $42.09 | 141,400 | — | — |
| 2025-09-04 | $25.30 | $42.70 | 189,600 | — | — |
| 2025-09-03 | $24.88 | $41.99 | 201,000 | — | — |
| 2025-09-02 | $24.85 | $41.94 | 170,600 | — | — |
| 2025-08-29 | $25.16 | $42.46 | 363,200 | — | — |
| 2025-08-28 | $25.28 | $42.66 | 181,300 | — | — |
| 2025-08-27 | $25.43 | $42.91 | 120,500 | — | — |
| 2025-08-26 | $25.26 | $42.63 | 144,000 | — | — |
| 2025-08-25 | $24.99 | $42.17 | 113,800 | — | — |
| 2025-08-22 | $24.95 | $42.10 | 224,500 | — | — |
| 2025-08-21 | $23.63 | $39.88 | 95,500 | — | — |
| 2025-08-20 | $23.81 | $40.18 | 93,700 | — | — |
| 2025-08-19 | $23.83 | $40.21 | 95,100 | — | — |
| 2025-08-18 | $23.81 | $40.18 | 101,000 | — | — |
| 2025-08-15 | $23.60 | $39.83 | 266,700 | — | — |
| 2025-08-14 | $24.16 | $40.77 | 114,400 | — | — |
| 2025-08-13 | $24.24 | $40.91 | 179,800 | — | — |
| 2025-08-12 | $23.97 | $40.45 | 191,200 | — | — |
| 2025-08-11 | $22.87 | $38.59 | 136,700 | — | — |
| 2025-08-08 | $22.76 | $38.41 | 143,300 | — | — |
| 2025-08-07 | $22.37 | $37.75 | 129,600 | — | — |
| 2025-08-06 | $22.52 | $38.00 | 161,300 | — | — |
| 2025-08-05 | $22.51 | $37.99 | 197,300 | — | — |
| 2025-08-04 | $22.48 | $37.94 | 157,800 | — | — |
| 2025-08-01 | $22.43 | $37.40 | 300,400 | — | — |
| 2025-07-31 | $22.81 | $38.03 | 378,300 | — | — |
| 2025-07-30 | $23.01 | $38.36 | 162,200 | — | — |
| 2025-07-29 | $23.44 | $39.08 | 120,800 | — | — |
| 2025-07-28 | $23.61 | $39.36 | 116,400 | — | — |
| 2025-07-25 | $23.40 | $39.01 | 180,800 | — | — |
| 2025-07-24 | $23.09 | $38.50 | 237,900 | — | — |
| 2025-07-23 | $23.17 | $38.63 | 458,900 | — | — |
| 2025-07-22 | $26.12 | $43.55 | 263,500 | — | — |
| 2025-07-21 | $25.92 | $43.22 | 98,600 | — | — |
| 2025-07-18 | $25.93 | $43.23 | 168,300 | — | — |
| 2025-07-17 | $26.19 | $43.67 | 135,400 | — | — |
| 2025-07-16 | $25.71 | $42.87 | 154,000 | — | — |
| 2025-07-15 | $25.41 | $42.36 | 133,100 | — | — |
| 2025-07-14 | $26.24 | $43.75 | 138,900 | — | — |
| 2025-07-11 | $25.80 | $43.02 | 132,900 | — | — |
| 2025-07-10 | $26.05 | $43.43 | 124,700 | — | — |
| 2025-07-09 | $26.02 | $43.38 | 117,300 | — | — |
| 2025-07-08 | $26.08 | $43.48 | 140,700 | — | — |
| 2025-07-07 | $26.07 | $43.47 | 115,300 | — | — |
| 2025-07-03 | $26.52 | $44.22 | 84,100 | — | — |
| 2025-07-02 | $26.04 | $43.42 | 119,900 | — | — |
| 2025-07-01 | $25.48 | $42.48 | 128,800 | — | — |
| 2025-06-30 | $24.68 | $41.15 | 185,900 | — | — |
| 2025-06-27 | $24.81 | $41.36 | 420,400 | — | — |
| 2025-06-26 | $24.68 | $41.15 | 91,400 | — | — |
| 2025-06-25 | $23.83 | $39.73 | 112,000 | — | — |
| 2025-06-24 | $24.17 | $40.30 | 212,300 | — | — |
| 2025-06-23 | $23.63 | $39.40 | 138,600 | — | — |
| 2025-06-20 | $22.80 | $38.01 | 524,300 | — | — |
| 2025-06-18 | $22.72 | $37.88 | 102,000 | — | — |
| 2025-06-17 | $22.55 | $37.60 | 97,500 | — | — |
| 2025-06-16 | $22.74 | $37.91 | 197,300 | — | — |
| 2025-06-13 | $22.98 | $38.31 | 142,900 | — | — |
| 2025-06-12 | $23.56 | $39.28 | 96,700 | — | — |
| 2025-06-11 | $23.61 | $39.36 | 84,300 | — | — |
| 2025-06-10 | $23.73 | $39.56 | 81,700 | — | — |
| 2025-06-09 | $23.45 | $39.10 | 94,700 | — | — |
| 2025-06-06 | $23.33 | $38.90 | 129,800 | — | — |
| 2025-06-05 | $22.74 | $37.91 | 94,400 | — | — |
| 2025-06-04 | $22.66 | $37.78 | 75,100 | — | — |
| 2025-06-03 | $23.12 | $38.55 | 83,800 | — | — |
| 2025-06-02 | $22.80 | $38.01 | 115,600 | — | — |
| 2025-05-30 | $22.92 | $38.21 | 126,600 | — | — |
| 2025-05-29 | $23.14 | $38.58 | 108,000 | — | — |
| 2025-05-28 | $22.82 | $38.05 | 83,700 | — | — |
| 2025-05-27 | $23.25 | $38.76 | 96,400 | — | — |
| 2025-05-23 | $22.81 | $38.03 | 93,300 | — | — |
| 2025-05-22 | $22.85 | $38.10 | 127,300 | — | — |
| 2025-05-21 | $23.05 | $38.43 | 112,400 | — | — |
| 2025-05-20 | $23.66 | $39.45 | 101,100 | — | — |
| 2025-05-19 | $23.75 | $39.60 | 107,800 | — | — |
| 2025-05-16 | $23.86 | $39.78 | 162,300 | — | — |
| 2025-05-15 | $24.00 | $40.01 | 115,300 | — | — |
| 2025-05-14 | $23.66 | $39.45 | 131,700 | — | — |
| 2025-05-13 | $24.22 | $40.38 | 87,000 | — | — |
| 2025-05-12 | $24.01 | $40.03 | 116,400 | — | — |
| 2025-05-09 | $23.35 | $38.93 | 96,500 | — | — |
| 2025-05-08 | $23.52 | $39.21 | 132,100 | — | — |
| 2025-05-07 | $22.99 | $38.33 | 129,300 | — | — |
| 2025-05-06 | $23.21 | $38.70 | 156,700 | — | — |
| 2025-05-05 | $23.28 | $38.81 | 155,900 | — | — |
| 2025-05-02 | $23.49 | $38.71 | 99,400 | — | — |
| 2025-05-01 | $22.96 | $37.84 | 171,100 | — | — |
| 2025-04-30 | $22.87 | $37.69 | 266,900 | — | — |
| 2025-04-29 | $23.14 | $38.14 | 128,800 | — | — |
| 2025-04-28 | $22.77 | $37.53 | 187,800 | — | — |
| 2025-04-25 | $22.74 | $37.48 | 120,900 | — | — |
| 2025-04-24 | $23.22 | $38.27 | 200,000 | — | — |
| 2025-04-23 | $23.29 | $38.38 | 254,700 | — | — |
| 2025-04-22 | $22.52 | $37.11 | 234,000 | — | — |
| 2025-04-21 | $21.58 | $35.57 | 132,200 | — | — |
| 2025-04-17 | $21.49 | $35.42 | 174,900 | — | — |
| 2025-04-16 | $21.40 | $35.27 | 171,800 | — | — |
| 2025-04-15 | $21.36 | $35.20 | 217,500 | — | — |
| 2025-04-14 | $20.78 | $34.25 | 228,200 | — | — |
| 2025-04-11 | $20.45 | $33.70 | 234,900 | — | — |
| 2025-04-10 | $20.51 | $33.80 | 401,600 | — | — |
| 2025-04-09 | $21.55 | $35.52 | 499,100 | — | — |
| 2025-04-08 | $20.63 | $34.00 | 391,200 | — | — |
| 2025-04-07 | $20.65 | $34.03 | 441,800 | — | — |
| 2025-04-04 | $20.42 | $33.65 | 565,800 | — | — |
| 2025-04-03 | $20.99 | $34.59 | 423,600 | — | — |
| 2025-04-02 | $22.62 | $37.28 | 185,900 | — | — |
| 2025-04-01 | $22.54 | $37.15 | 232,700 | — | — |
| 2025-03-31 | $22.66 | $37.35 | 228,300 | — | — |
| 2025-03-28 | $22.58 | $37.21 | 200,500 | — | — |
| 2025-03-27 | $22.86 | $37.68 | 137,300 | — | — |
| 2025-03-26 | $22.89 | $37.72 | 211,000 | — | — |
| 2025-03-25 | $22.77 | $37.53 | 147,700 | — | — |
| 2025-03-24 | $22.92 | $37.77 | 143,300 | — | — |
| 2025-03-21 | $22.46 | $37.02 | 594,700 | — | — |
| 2025-03-20 | $22.10 | $36.42 | 224,400 | — | — |
| 2025-03-19 | $22.06 | $36.36 | 120,800 | — | — |
| 2025-03-18 | $21.84 | $35.99 | 214,300 | — | — |
| 2025-03-17 | $22.13 | $36.47 | 215,700 | — | — |
| 2025-03-14 | $21.85 | $36.01 | 188,500 | — | — |
| 2025-03-13 | $21.30 | $35.10 | 211,200 | — | — |
| 2025-03-12 | $21.70 | $35.76 | 206,200 | — | — |
| 2025-03-11 | $21.77 | $35.88 | 182,400 | — | — |
| 2025-03-10 | $21.52 | $35.47 | 207,600 | — | — |
| 2025-03-07 | $22.44 | $36.98 | 142,000 | — | — |
| 2025-03-06 | $22.64 | $37.31 | 127,100 | — | — |
| 2025-03-05 | $22.93 | $37.79 | 158,300 | — | — |
| 2025-03-04 | $23.10 | $38.07 | 211,200 | — | — |
| 2025-03-03 | $23.85 | $39.31 | 156,600 | — | — |
| 2025-02-28 | $24.01 | $39.57 | 156,100 | — | — |
| 2025-02-27 | $23.64 | $38.96 | 245,800 | — | — |
| 2025-02-26 | $23.49 | $38.71 | 213,600 | — | — |
| 2025-02-25 | $23.72 | $39.09 | 225,700 | — | — |
| 2025-02-24 | $23.65 | $38.98 | 317,100 | — | — |
| 2025-02-21 | $23.71 | $39.08 | 282,500 | — | — |
| 2025-02-20 | $24.21 | $39.90 | 210,000 | — | — |
| 2025-02-19 | $24.82 | $40.91 | 238,600 | — | — |
| 2025-02-18 | $24.79 | $40.86 | 181,100 | — | — |
| 2025-02-14 | $24.29 | $40.03 | 93,800 | — | — |
| 2025-02-13 | $24.38 | $40.18 | 88,200 | — | — |
| 2025-02-12 | $24.19 | $39.87 | 130,200 | — | — |
| 2025-02-11 | $24.88 | $41.00 | 199,300 | — | — |
| 2025-02-10 | $24.28 | $40.02 | 170,700 | — | — |
| 2025-02-07 | $24.58 | $40.06 | 164,200 | — | — |
| 2025-02-06 | $24.78 | $40.39 | 135,100 | — | — |
| 2025-02-05 | $24.68 | $40.23 | 109,600 | — | — |
| 2025-02-04 | $24.49 | $39.92 | 166,600 | — | — |
| 2025-02-03 | $24.07 | $39.23 | 217,800 | — | — |
| 2025-01-31 | $24.02 | $39.15 | 154,700 | — | — |
| 2025-01-30 | $24.25 | $39.53 | 160,900 | — | — |
| 2025-01-29 | $24.54 | $40.00 | 304,100 | — | — |
| 2025-01-28 | $22.89 | $37.31 | 190,800 | — | — |
| 2025-01-27 | $23.03 | $37.54 | 198,600 | — | — |
| 2025-01-24 | $22.98 | $37.46 | 267,500 | — | — |
| 2025-01-23 | $22.85 | $37.25 | 178,600 | — | — |
| 2025-01-22 | $23.04 | $37.55 | 273,200 | — | — |
| 2025-01-21 | $23.06 | $37.59 | 173,400 | — | — |
| 2025-01-17 | $22.74 | $37.07 | 107,300 | — | — |
| 2025-01-16 | $22.62 | $36.87 | 115,200 | — | — |
| 2025-01-15 | $22.90 | $37.33 | 101,300 | — | — |
| 2025-01-14 | $22.45 | $36.59 | 101,500 | — | — |
| 2025-01-13 | $21.65 | $35.29 | 337,600 | — | — |
| 2025-01-10 | $21.39 | $34.87 | 239,800 | — | — |
| 2025-01-08 | $22.35 | $36.43 | 171,000 | — | — |
| 2025-01-07 | $22.45 | $36.59 | 280,900 | — | — |
| 2025-01-06 | $22.82 | $37.20 | 202,100 | — | — |
| 2025-01-03 | $22.81 | $37.18 | 133,600 | — | — |
| 2025-01-02 | $22.79 | $37.15 | 197,700 | — | — |