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
- 1994-06-08 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 | $25.82 | $178.88 | 893,200 | — | — |
| 2025-12-30 | $26.05 | $180.47 | 916,100 | — | — |
| 2025-12-29 | $25.93 | $179.64 | 1,103,900 | — | — |
| 2025-12-26 | $25.59 | $177.28 | 959,900 | — | — |
| 2025-12-24 | $25.62 | $177.49 | 361,700 | — | — |
| 2025-12-23 | $25.53 | $176.87 | 999,700 | — | — |
| 2025-12-22 | $25.53 | $176.87 | 1,154,000 | — | — |
| 2025-12-19 | $25.40 | $175.97 | 3,506,300 | — | — |
| 2025-12-18 | $25.51 | $176.73 | 1,120,900 | — | — |
| 2025-12-17 | $25.62 | $177.49 | 1,082,300 | — | — |
| 2025-12-16 | $25.64 | $177.63 | 1,316,000 | — | — |
| 2025-12-15 | $25.85 | $179.08 | 1,101,000 | — | — |
| 2025-12-12 | $25.86 | $179.15 | 783,900 | — | — |
| 2025-12-11 | $26.06 | $180.54 | 1,149,400 | — | — |
| 2025-12-10 | $26.05 | $180.47 | 1,868,400 | — | — |
| 2025-12-09 | $25.56 | $177.08 | 4,189,100 | — | — |
| 2025-12-08 | $25.64 | $177.63 | 1,504,400 | — | — |
| 2025-12-05 | $26.03 | $180.33 | 1,768,200 | — | — |
| 2025-12-04 | $26.55 | $183.93 | 1,376,900 | — | — |
| 2025-12-03 | $27.15 | $188.09 | 1,296,900 | — | — |
| 2025-12-02 | $27.34 | $189.41 | 1,228,400 | — | — |
| 2025-12-01 | $27.51 | $190.58 | 1,047,700 | — | — |
| 2025-11-28 | $27.80 | $192.59 | 503,000 | — | — |
| 2025-11-26 | $27.88 | $193.15 | 1,415,000 | — | — |
| 2025-11-25 | $27.56 | $190.93 | 2,361,300 | — | — |
| 2025-11-24 | $27.16 | $188.16 | 1,266,400 | — | — |
| 2025-11-21 | $27.29 | $189.06 | 1,485,200 | — | — |
| 2025-11-20 | $27.18 | $188.30 | 1,114,000 | — | — |
| 2025-11-19 | $27.50 | $190.51 | 974,800 | — | — |
| 2025-11-18 | $28.08 | $194.53 | 944,400 | — | — |
| 2025-11-17 | $27.80 | $192.59 | 595,200 | — | — |
| 2025-11-14 | $29.14 | $198.41 | 762,300 | — | — |
| 2025-11-13 | $29.00 | $197.46 | 1,217,400 | — | — |
| 2025-11-12 | $29.03 | $197.66 | 571,100 | — | — |
| 2025-11-11 | $29.25 | $199.16 | 702,000 | — | — |
| 2025-11-10 | $28.76 | $195.83 | 1,961,700 | — | — |
| 2025-11-07 | $29.36 | $199.91 | 665,900 | — | — |
| 2025-11-06 | $28.74 | $195.69 | 631,500 | — | — |
| 2025-11-05 | $28.76 | $195.83 | 1,285,200 | — | — |
| 2025-11-04 | $28.47 | $193.85 | 1,482,700 | — | — |
| 2025-11-03 | $28.53 | $194.26 | 1,552,400 | — | — |
| 2025-10-31 | $28.63 | $194.94 | 1,770,500 | — | — |
| 2025-10-30 | $28.64 | $195.01 | 1,072,000 | — | — |
| 2025-10-29 | $28.41 | $193.44 | 2,027,100 | — | — |
| 2025-10-28 | $29.52 | $201.00 | 1,371,200 | — | — |
| 2025-10-27 | $29.57 | $201.34 | 1,008,100 | — | — |
| 2025-10-24 | $29.73 | $202.43 | 709,100 | — | — |
| 2025-10-23 | $29.64 | $201.82 | 984,300 | — | — |
| 2025-10-22 | $29.56 | $201.27 | 837,400 | — | — |
| 2025-10-21 | $29.58 | $201.41 | 1,291,100 | — | — |
| 2025-10-20 | $29.79 | $202.84 | 711,600 | — | — |
| 2025-10-17 | $30.04 | $204.54 | 600,700 | — | — |
| 2025-10-16 | $29.72 | $202.36 | 711,100 | — | — |
| 2025-10-15 | $30.14 | $205.22 | 1,145,200 | — | — |
| 2025-10-14 | $29.90 | $203.59 | 1,072,100 | — | — |
| 2025-10-13 | $29.69 | $202.16 | 1,084,300 | — | — |
| 2025-10-10 | $30.29 | $206.24 | 718,000 | — | — |
| 2025-10-09 | $30.94 | $210.67 | 516,200 | — | — |
| 2025-10-08 | $31.58 | $215.03 | 835,000 | — | — |
| 2025-10-07 | $31.74 | $216.12 | 667,200 | — | — |
| 2025-10-06 | $32.10 | $218.57 | 517,200 | — | — |
| 2025-10-03 | $32.44 | $220.88 | 806,700 | — | — |
| 2025-10-02 | $32.20 | $219.25 | 875,900 | — | — |
| 2025-10-01 | $32.06 | $218.29 | 1,196,700 | — | — |
| 2025-09-30 | $31.82 | $216.66 | 793,700 | — | — |
| 2025-09-29 | $31.23 | $212.64 | 942,000 | — | — |
| 2025-09-26 | $31.30 | $213.12 | 697,100 | — | — |
| 2025-09-25 | $31.04 | $211.35 | 1,066,400 | — | — |
| 2025-09-24 | $31.32 | $213.26 | 1,135,100 | — | — |
| 2025-09-23 | $31.73 | $216.05 | 1,030,800 | — | — |
| 2025-09-22 | $31.90 | $217.21 | 859,700 | — | — |
| 2025-09-19 | $31.66 | $215.57 | 1,948,100 | — | — |
| 2025-09-18 | $32.17 | $219.04 | 771,600 | — | — |
| 2025-09-17 | $31.81 | $216.59 | 1,226,300 | — | — |
| 2025-09-16 | $32.20 | $219.25 | 1,169,400 | — | — |
| 2025-09-15 | $32.21 | $219.32 | 1,018,200 | — | — |
| 2025-09-12 | $32.39 | $220.54 | 1,009,300 | — | — |
| 2025-09-11 | $32.32 | $220.07 | 1,018,900 | — | — |
| 2025-09-10 | $31.81 | $216.59 | 1,130,500 | — | — |
| 2025-09-09 | $31.79 | $216.46 | 1,255,600 | — | — |
| 2025-09-08 | $31.90 | $217.21 | 1,527,400 | — | — |
| 2025-09-05 | $31.85 | $216.86 | 1,028,200 | — | — |
| 2025-09-04 | $31.29 | $213.05 | 1,211,500 | — | — |
| 2025-09-03 | $31.10 | $211.76 | 993,100 | — | — |
| 2025-09-02 | $31.27 | $212.92 | 953,800 | — | — |
| 2025-08-29 | $31.53 | $214.69 | 1,719,200 | — | — |
| 2025-08-28 | $31.10 | $211.76 | 1,507,100 | — | — |
| 2025-08-27 | $30.81 | $209.78 | 1,376,200 | — | — |
| 2025-08-26 | $29.96 | $204.00 | 1,052,600 | — | — |
| 2025-08-25 | $30.07 | $204.75 | 1,008,800 | — | — |
| 2025-08-22 | $29.89 | $203.52 | 753,500 | — | — |
| 2025-08-21 | $29.21 | $198.89 | 675,100 | — | — |
| 2025-08-20 | $29.29 | $199.43 | 1,057,800 | — | — |
| 2025-08-19 | $29.49 | $200.80 | 756,000 | — | — |
| 2025-08-18 | $28.87 | $196.57 | 1,084,800 | — | — |
| 2025-08-15 | $29.27 | $195.89 | 844,500 | — | — |
| 2025-08-14 | $29.67 | $198.57 | 1,541,100 | — | — |
| 2025-08-13 | $29.70 | $198.77 | 1,233,600 | — | — |
| 2025-08-12 | $28.95 | $193.75 | 1,056,000 | — | — |
| 2025-08-11 | $28.32 | $189.54 | 1,163,400 | — | — |
| 2025-08-08 | $28.69 | $192.01 | 1,088,500 | — | — |
| 2025-08-07 | $28.74 | $192.35 | 1,176,900 | — | — |
| 2025-08-06 | $29.04 | $194.35 | 2,147,600 | — | — |
| 2025-08-05 | $28.56 | $191.14 | 1,394,000 | — | — |
| 2025-08-04 | $28.47 | $190.54 | 1,423,500 | — | — |
| 2025-08-01 | $28.62 | $191.54 | 1,433,400 | — | — |
| 2025-07-31 | $29.01 | $194.15 | 1,932,500 | — | — |
| 2025-07-30 | $29.03 | $194.29 | 2,701,500 | — | — |
| 2025-07-29 | $30.25 | $202.45 | 1,801,500 | — | — |
| 2025-07-28 | $29.73 | $198.97 | 1,007,900 | — | — |
| 2025-07-25 | $30.25 | $202.45 | 734,300 | — | — |
| 2025-07-24 | $30.23 | $202.32 | 392,300 | — | — |
| 2025-07-23 | $30.84 | $206.40 | 681,700 | — | — |
| 2025-07-22 | $30.88 | $206.67 | 757,200 | — | — |
| 2025-07-21 | $30.51 | $204.19 | 518,200 | — | — |
| 2025-07-18 | $30.31 | $202.85 | 442,400 | — | — |
| 2025-07-17 | $30.37 | $203.26 | 1,027,000 | — | — |
| 2025-07-16 | $31.11 | $208.21 | 642,600 | — | — |
| 2025-07-15 | $31.13 | $208.34 | 613,100 | — | — |
| 2025-07-14 | $31.91 | $213.56 | 796,300 | — | — |
| 2025-07-11 | $31.46 | $210.55 | 693,400 | — | — |
| 2025-07-10 | $31.30 | $209.48 | 497,100 | — | — |
| 2025-07-09 | $30.98 | $207.34 | 982,700 | — | — |
| 2025-07-08 | $30.97 | $207.27 | 835,800 | — | — |
| 2025-07-07 | $30.79 | $206.07 | 543,100 | — | — |
| 2025-07-03 | $31.35 | $209.81 | 371,700 | — | — |
| 2025-07-02 | $31.11 | $208.21 | 903,800 | — | — |
| 2025-07-01 | $31.26 | $209.21 | 934,700 | — | — |
| 2025-06-30 | $31.09 | $208.07 | 1,023,700 | — | — |
| 2025-06-27 | $31.11 | $208.21 | 1,257,100 | — | — |
| 2025-06-26 | $31.30 | $209.48 | 1,411,500 | — | — |
| 2025-06-25 | $30.86 | $206.53 | 1,406,300 | — | — |
| 2025-06-24 | $31.34 | $209.75 | 1,109,600 | — | — |
| 2025-06-23 | $31.41 | $210.22 | 838,500 | — | — |
| 2025-06-20 | $31.55 | $211.15 | 969,900 | — | — |
| 2025-06-18 | $31.82 | $212.96 | 1,223,400 | — | — |
| 2025-06-17 | $31.44 | $210.42 | 588,100 | — | — |
| 2025-06-16 | $31.51 | $210.88 | 974,400 | — | — |
| 2025-06-13 | $31.49 | $210.75 | 571,300 | — | — |
| 2025-06-12 | $31.85 | $213.16 | 1,168,800 | — | — |
| 2025-06-11 | $31.40 | $210.15 | 594,900 | — | — |
| 2025-06-10 | $31.52 | $210.95 | 779,300 | — | — |
| 2025-06-09 | $31.16 | $208.54 | 632,600 | — | — |
| 2025-06-06 | $31.08 | $208.01 | 868,800 | — | — |
| 2025-06-05 | $30.44 | $203.72 | 500,700 | — | — |
| 2025-06-04 | $30.24 | $202.39 | 1,172,100 | — | — |
| 2025-06-03 | $30.31 | $202.85 | 912,400 | — | — |
| 2025-06-02 | $30.25 | $202.45 | 1,019,700 | — | — |
| 2025-05-30 | $29.70 | $198.77 | 771,000 | — | — |
| 2025-05-29 | $30.15 | $201.78 | 914,600 | — | — |
| 2025-05-28 | $29.54 | $197.70 | 1,194,500 | — | — |
| 2025-05-27 | $29.51 | $197.50 | 1,387,300 | — | — |
| 2025-05-23 | $28.73 | $192.28 | 831,800 | — | — |
| 2025-05-22 | $29.00 | $194.09 | 638,400 | — | — |
| 2025-05-21 | $29.14 | $195.02 | 705,400 | — | — |
| 2025-05-20 | $29.99 | $200.71 | 1,081,300 | — | — |
| 2025-05-19 | $30.21 | $202.18 | 670,700 | — | — |
| 2025-05-16 | $30.85 | $203.12 | 683,500 | — | — |
| 2025-05-15 | $30.49 | $200.75 | 714,200 | — | — |
| 2025-05-14 | $29.89 | $196.80 | 1,404,100 | — | — |
| 2025-05-13 | $30.46 | $200.55 | 690,700 | — | — |
| 2025-05-12 | $30.41 | $200.22 | 834,500 | — | — |
| 2025-05-09 | $29.97 | $197.33 | 886,300 | — | — |
| 2025-05-08 | $29.49 | $194.17 | 943,900 | — | — |
| 2025-05-07 | $29.09 | $191.53 | 1,249,700 | — | — |
| 2025-05-06 | $29.19 | $192.19 | 797,500 | — | — |
| 2025-05-05 | $29.19 | $192.19 | 925,000 | — | — |
| 2025-05-02 | $29.18 | $192.13 | 1,102,900 | — | — |
| 2025-05-01 | $28.66 | $188.70 | 1,278,600 | — | — |
| 2025-04-30 | $28.44 | $187.25 | 2,229,900 | — | — |
| 2025-04-29 | $27.73 | $182.58 | 1,636,100 | — | — |
| 2025-04-28 | $28.41 | $187.06 | 853,500 | — | — |
| 2025-04-25 | $28.22 | $185.81 | 649,000 | — | — |
| 2025-04-24 | $28.29 | $186.27 | 701,800 | — | — |
| 2025-04-23 | $28.08 | $184.88 | 721,900 | — | — |
| 2025-04-22 | $27.69 | $182.32 | 752,600 | — | — |
| 2025-04-21 | $27.10 | $178.43 | 830,200 | — | — |
| 2025-04-17 | $27.57 | $181.53 | 623,500 | — | — |
| 2025-04-16 | $27.29 | $179.68 | 686,900 | — | — |
| 2025-04-15 | $27.48 | $180.93 | 586,900 | — | — |
| 2025-04-14 | $27.15 | $178.76 | 625,900 | — | — |
| 2025-04-11 | $26.41 | $173.89 | 669,500 | — | — |
| 2025-04-10 | $26.08 | $171.71 | 781,400 | — | — |
| 2025-04-09 | $26.92 | $177.25 | 1,227,000 | — | — |
| 2025-04-08 | $25.31 | $166.65 | 1,163,000 | — | — |
| 2025-04-07 | $26.15 | $172.18 | 1,598,600 | — | — |
| 2025-04-04 | $27.13 | $178.63 | 1,558,800 | — | — |
| 2025-04-03 | $27.91 | $183.76 | 788,600 | — | — |
| 2025-04-02 | $29.85 | $196.54 | 637,900 | — | — |
| 2025-04-01 | $29.50 | $194.23 | 1,012,400 | — | — |
| 2025-03-31 | $29.64 | $195.15 | 1,151,300 | — | — |
| 2025-03-28 | $29.22 | $192.39 | 856,400 | — | — |
| 2025-03-27 | $29.04 | $191.20 | 682,800 | — | — |
| 2025-03-26 | $29.34 | $193.18 | 528,700 | — | — |
| 2025-03-25 | $29.25 | $192.59 | 884,600 | — | — |
| 2025-03-24 | $29.32 | $193.05 | 1,075,000 | — | — |
| 2025-03-21 | $28.79 | $189.56 | 1,788,600 | — | — |
| 2025-03-20 | $28.90 | $190.28 | 1,029,600 | — | — |
| 2025-03-19 | $28.96 | $190.68 | 779,000 | — | — |
| 2025-03-18 | $28.72 | $189.10 | 1,039,400 | — | — |
| 2025-03-17 | $29.01 | $191.01 | 954,800 | — | — |
| 2025-03-14 | $28.19 | $185.61 | 1,079,800 | — | — |
| 2025-03-13 | $27.69 | $182.32 | 1,069,000 | — | — |
| 2025-03-12 | $28.50 | $187.65 | 1,731,800 | — | — |
| 2025-03-11 | $28.77 | $189.43 | 1,871,100 | — | — |
| 2025-03-10 | $29.28 | $192.78 | 2,015,300 | — | — |
| 2025-03-07 | $29.44 | $193.84 | 1,509,900 | — | — |
| 2025-03-06 | $28.49 | $187.58 | 1,551,600 | — | — |
| 2025-03-05 | $28.82 | $189.76 | 1,070,200 | — | — |
| 2025-03-04 | $28.08 | $184.88 | 895,800 | — | — |
| 2025-03-03 | $29.09 | $191.53 | 1,220,800 | — | — |
| 2025-02-28 | $29.13 | $191.80 | 1,379,600 | — | — |
| 2025-02-27 | $28.80 | $189.62 | 1,011,900 | — | — |
| 2025-02-26 | $28.73 | $189.16 | 892,000 | — | — |
| 2025-02-25 | $28.89 | $190.22 | 1,179,700 | — | — |
| 2025-02-24 | $28.96 | $190.68 | 1,279,900 | — | — |
| 2025-02-21 | $29.22 | $192.39 | 1,289,700 | — | — |
| 2025-02-20 | $29.45 | $193.90 | 1,439,700 | — | — |
| 2025-02-19 | $28.99 | $190.87 | 914,500 | — | — |
| 2025-02-18 | $28.84 | $189.89 | 932,000 | — | — |
| 2025-02-14 | $29.18 | $188.83 | 1,169,800 | — | — |
| 2025-02-13 | $29.26 | $189.35 | 1,028,000 | — | — |
| 2025-02-12 | $28.48 | $184.30 | 1,589,600 | — | — |
| 2025-02-11 | $29.05 | $187.99 | 1,361,700 | — | — |
| 2025-02-10 | $28.89 | $186.96 | 1,063,900 | — | — |
| 2025-02-07 | $29.43 | $190.45 | 703,400 | — | — |
| 2025-02-06 | $29.27 | $189.42 | 798,000 | — | — |
| 2025-02-05 | $29.01 | $187.73 | 794,000 | — | — |
| 2025-02-04 | $29.13 | $188.51 | 1,876,200 | — | — |
| 2025-02-03 | $29.40 | $190.26 | 713,000 | — | — |
| 2025-01-31 | $29.79 | $192.78 | 1,033,800 | — | — |
| 2025-01-30 | $29.56 | $191.29 | 869,500 | — | — |
| 2025-01-29 | $28.53 | $184.63 | 743,900 | — | — |
| 2025-01-28 | $29.27 | $189.42 | 841,700 | — | — |
| 2025-01-27 | $29.85 | $193.17 | 1,194,300 | — | — |
| 2025-01-24 | $29.41 | $190.32 | 871,500 | — | — |
| 2025-01-23 | $29.37 | $190.06 | 1,134,800 | — | — |
| 2025-01-22 | $30.07 | $194.59 | 574,900 | — | — |
| 2025-01-21 | $30.48 | $197.25 | 432,400 | — | — |
| 2025-01-17 | $30.22 | $195.56 | 575,600 | — | — |
| 2025-01-16 | $29.77 | $192.65 | 585,100 | — | — |
| 2025-01-15 | $29.57 | $191.36 | 854,000 | — | — |
| 2025-01-14 | $29.28 | $189.48 | 1,112,500 | — | — |
| 2025-01-13 | $28.84 | $186.63 | 576,200 | — | — |
| 2025-01-10 | $28.34 | $183.40 | 748,600 | — | — |
| 2025-01-08 | $29.29 | $189.55 | 674,100 | — | — |
| 2025-01-07 | $29.23 | $189.16 | 1,092,900 | — | — |
| 2025-01-06 | $29.91 | $193.56 | 587,500 | — | — |
| 2025-01-03 | $30.78 | $199.19 | 815,300 | — | — |
| 2025-01-02 | $30.66 | $198.41 | 731,100 | — | — |