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
- 1980-03-17 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 | $23.36 | $88.66 | 33,700 | — | — |
| 2025-12-30 | $23.63 | $89.69 | 73,800 | — | — |
| 2025-12-29 | $23.72 | $90.03 | 69,600 | — | — |
| 2025-12-26 | $24.10 | $91.47 | 80,500 | — | — |
| 2025-12-24 | $23.74 | $90.11 | 49,900 | — | — |
| 2025-12-23 | $23.73 | $90.07 | 109,600 | — | — |
| 2025-12-22 | $23.94 | $90.87 | 76,900 | — | — |
| 2025-12-19 | $24.28 | $92.16 | 209,100 | — | — |
| 2025-12-18 | $25.11 | $95.31 | 173,800 | — | — |
| 2025-12-17 | $24.55 | $93.18 | 74,500 | — | — |
| 2025-12-16 | $24.58 | $93.30 | 93,000 | — | — |
| 2025-12-15 | $25.03 | $95.00 | 171,600 | — | — |
| 2025-12-12 | $24.68 | $93.67 | 90,000 | — | — |
| 2025-12-11 | $25.02 | $94.97 | 104,000 | — | — |
| 2025-12-10 | $24.52 | $93.07 | 209,400 | — | — |
| 2025-12-09 | $23.70 | $89.95 | 61,500 | — | — |
| 2025-12-08 | $23.71 | $89.99 | 112,900 | — | — |
| 2025-12-05 | $23.79 | $90.30 | 56,700 | — | — |
| 2025-12-04 | $24.00 | $91.09 | 83,900 | — | — |
| 2025-12-03 | $24.26 | $92.08 | 75,600 | — | — |
| 2025-12-02 | $23.96 | $90.94 | 76,200 | — | — |
| 2025-12-01 | $24.28 | $92.16 | 265,900 | — | — |
| 2025-11-28 | $23.80 | $90.33 | 49,800 | — | — |
| 2025-11-26 | $24.15 | $91.66 | 89,100 | — | — |
| 2025-11-25 | $24.18 | $91.78 | 105,200 | — | — |
| 2025-11-24 | $23.13 | $86.54 | 112,600 | — | — |
| 2025-11-21 | $23.18 | $86.73 | 98,300 | — | — |
| 2025-11-20 | $22.33 | $83.55 | 129,600 | — | — |
| 2025-11-19 | $22.38 | $83.73 | 98,500 | — | — |
| 2025-11-18 | $22.26 | $83.28 | 99,700 | — | — |
| 2025-11-17 | $22.44 | $83.96 | 209,900 | — | — |
| 2025-11-14 | $22.56 | $84.41 | 124,100 | — | — |
| 2025-11-13 | $22.95 | $85.87 | 203,700 | — | — |
| 2025-11-12 | $22.85 | $85.49 | 83,000 | — | — |
| 2025-11-11 | $22.60 | $84.56 | 93,800 | — | — |
| 2025-11-10 | $22.43 | $83.92 | 120,200 | — | — |
| 2025-11-07 | $21.96 | $82.16 | 105,800 | — | — |
| 2025-11-06 | $22.39 | $83.77 | 116,800 | — | — |
| 2025-11-05 | $23.18 | $86.73 | 158,700 | — | — |
| 2025-11-04 | $22.47 | $84.07 | 168,100 | — | — |
| 2025-11-03 | $22.73 | $85.04 | 244,400 | — | — |
| 2025-10-31 | $21.81 | $81.60 | 157,100 | — | — |
| 2025-10-30 | $21.65 | $81.00 | 149,400 | — | — |
| 2025-10-29 | $20.22 | $75.65 | 110,400 | — | — |
| 2025-10-28 | $20.80 | $77.82 | 97,600 | — | — |
| 2025-10-27 | $20.42 | $76.40 | 85,000 | — | — |
| 2025-10-24 | $20.44 | $76.47 | 61,300 | — | — |
| 2025-10-23 | $20.32 | $76.03 | 76,600 | — | — |
| 2025-10-22 | $20.27 | $75.84 | 101,600 | — | — |
| 2025-10-21 | $20.29 | $75.91 | 89,500 | — | — |
| 2025-10-20 | $20.19 | $75.54 | 78,800 | — | — |
| 2025-10-17 | $20.08 | $75.13 | 118,200 | — | — |
| 2025-10-16 | $20.15 | $75.39 | 124,200 | — | — |
| 2025-10-15 | $20.71 | $77.48 | 134,100 | — | — |
| 2025-10-14 | $20.46 | $76.55 | 107,200 | — | — |
| 2025-10-13 | $20.12 | $75.28 | 116,800 | — | — |
| 2025-10-10 | $19.99 | $74.79 | 121,900 | — | — |
| 2025-10-09 | $20.29 | $75.91 | 93,900 | — | — |
| 2025-10-08 | $20.90 | $78.20 | 79,400 | — | — |
| 2025-10-07 | $20.37 | $76.21 | 91,000 | — | — |
| 2025-10-06 | $21.08 | $78.87 | 85,700 | — | — |
| 2025-10-03 | $21.49 | $80.40 | 57,900 | — | — |
| 2025-10-02 | $21.36 | $79.92 | 90,600 | — | — |
| 2025-10-01 | $21.46 | $80.29 | 72,900 | — | — |
| 2025-09-30 | $21.93 | $82.05 | 108,500 | — | — |
| 2025-09-29 | $22.12 | $82.76 | 71,200 | — | — |
| 2025-09-26 | $22.45 | $83.99 | 72,500 | — | — |
| 2025-09-25 | $22.29 | $83.40 | 58,600 | — | — |
| 2025-09-24 | $22.61 | $84.59 | 68,600 | — | — |
| 2025-09-23 | $22.78 | $85.23 | 90,600 | — | — |
| 2025-09-22 | $22.71 | $84.97 | 107,800 | — | — |
| 2025-09-19 | $22.66 | $84.78 | 330,200 | — | — |
| 2025-09-18 | $23.76 | $88.90 | 85,900 | — | — |
| 2025-09-17 | $23.34 | $87.32 | 127,400 | — | — |
| 2025-09-16 | $22.98 | $85.98 | 82,300 | — | — |
| 2025-09-15 | $23.16 | $86.65 | 74,800 | — | — |
| 2025-09-12 | $22.79 | $85.27 | 87,900 | — | — |
| 2025-09-11 | $23.97 | $89.68 | 78,100 | — | — |
| 2025-09-10 | $23.37 | $87.44 | 91,200 | — | — |
| 2025-09-09 | $23.54 | $88.07 | 81,800 | — | — |
| 2025-09-08 | $23.67 | $88.56 | 84,700 | — | — |
| 2025-09-05 | $24.00 | $89.79 | 138,500 | — | — |
| 2025-09-04 | $23.57 | $88.19 | 146,600 | — | — |
| 2025-09-03 | $22.27 | $83.32 | 132,200 | — | — |
| 2025-09-02 | $22.44 | $83.96 | 109,000 | — | — |
| 2025-08-29 | $22.55 | $84.37 | 110,300 | — | — |
| 2025-08-28 | $22.52 | $84.26 | 70,200 | — | — |
| 2025-08-27 | $22.89 | $85.64 | 75,500 | — | — |
| 2025-08-26 | $22.94 | $85.83 | 123,000 | — | — |
| 2025-08-25 | $23.08 | $86.35 | 155,200 | — | — |
| 2025-08-22 | $23.36 | $86.20 | 181,400 | — | — |
| 2025-08-21 | $22.27 | $82.18 | 144,400 | — | — |
| 2025-08-20 | $22.35 | $82.48 | 73,600 | — | — |
| 2025-08-19 | $22.94 | $84.65 | 73,000 | — | — |
| 2025-08-18 | $22.43 | $82.77 | 64,600 | — | — |
| 2025-08-15 | $22.43 | $82.77 | 167,100 | — | — |
| 2025-08-14 | $22.67 | $83.66 | 87,400 | — | — |
| 2025-08-13 | $23.14 | $85.39 | 88,000 | — | — |
| 2025-08-12 | $22.21 | $81.96 | 115,200 | — | — |
| 2025-08-11 | $21.07 | $77.75 | 51,400 | — | — |
| 2025-08-08 | $21.18 | $78.16 | 115,800 | — | — |
| 2025-08-07 | $21.27 | $78.49 | 55,300 | — | — |
| 2025-08-06 | $21.21 | $78.27 | 58,300 | — | — |
| 2025-08-05 | $21.38 | $78.90 | 89,700 | — | — |
| 2025-08-04 | $20.83 | $76.87 | 63,600 | — | — |
| 2025-08-01 | $20.40 | $75.28 | 114,100 | — | — |
| 2025-07-31 | $20.63 | $76.13 | 132,200 | — | — |
| 2025-07-30 | $20.87 | $77.01 | 73,000 | — | — |
| 2025-07-29 | $21.14 | $78.01 | 80,200 | — | — |
| 2025-07-28 | $21.87 | $80.70 | 74,300 | — | — |
| 2025-07-25 | $21.41 | $79.01 | 108,700 | — | — |
| 2025-07-24 | $21.25 | $78.42 | 70,700 | — | — |
| 2025-07-23 | $22.21 | $81.96 | 62,000 | — | — |
| 2025-07-22 | $21.59 | $79.67 | 69,400 | — | — |
| 2025-07-21 | $20.94 | $77.27 | 84,000 | — | — |
| 2025-07-18 | $20.72 | $76.46 | 65,700 | — | — |
| 2025-07-17 | $20.87 | $77.01 | 76,800 | — | — |
| 2025-07-16 | $20.77 | $76.64 | 95,500 | — | — |
| 2025-07-15 | $20.78 | $76.68 | 110,300 | — | — |
| 2025-07-14 | $21.98 | $81.11 | 99,700 | — | — |
| 2025-07-11 | $22.24 | $82.07 | 98,200 | — | — |
| 2025-07-10 | $22.87 | $84.39 | 121,800 | — | — |
| 2025-07-09 | $22.04 | $81.33 | 77,600 | — | — |
| 2025-07-08 | $22.03 | $81.29 | 96,300 | — | — |
| 2025-07-07 | $22.07 | $81.44 | 97,200 | — | — |
| 2025-07-03 | $22.40 | $82.66 | 58,200 | — | — |
| 2025-07-02 | $22.15 | $81.74 | 142,600 | — | — |
| 2025-07-01 | $21.63 | $79.82 | 120,900 | — | — |
| 2025-06-30 | $20.35 | $75.09 | 102,300 | — | — |
| 2025-06-27 | $20.41 | $75.32 | 210,400 | — | — |
| 2025-06-26 | $20.50 | $75.65 | 108,000 | — | — |
| 2025-06-25 | $20.19 | $74.50 | 68,900 | — | — |
| 2025-06-24 | $20.07 | $74.06 | 72,100 | — | — |
| 2025-06-23 | $19.90 | $73.43 | 94,800 | — | — |
| 2025-06-20 | $20.26 | $74.76 | 249,400 | — | — |
| 2025-06-18 | $20.25 | $74.73 | 94,400 | — | — |
| 2025-06-17 | $19.99 | $73.77 | 142,100 | — | — |
| 2025-06-16 | $20.09 | $74.14 | 80,400 | — | — |
| 2025-06-13 | $19.40 | $71.59 | 103,000 | — | — |
| 2025-06-12 | $19.97 | $73.69 | 145,600 | — | — |
| 2025-06-11 | $19.93 | $73.54 | 109,200 | — | — |
| 2025-06-10 | $20.77 | $76.64 | 100,300 | — | — |
| 2025-06-09 | $20.32 | $74.98 | 95,000 | — | — |
| 2025-06-06 | $19.79 | $73.03 | 96,700 | — | — |
| 2025-06-05 | $19.58 | $72.25 | 100,400 | — | — |
| 2025-06-04 | $19.63 | $72.44 | 104,500 | — | — |
| 2025-06-03 | $19.76 | $72.92 | 117,100 | — | — |
| 2025-06-02 | $19.85 | $73.25 | 175,800 | — | — |
| 2025-05-30 | $20.96 | $76.16 | 131,000 | — | — |
| 2025-05-29 | $20.76 | $75.44 | 82,500 | — | — |
| 2025-05-28 | $20.91 | $75.98 | 125,500 | — | — |
| 2025-05-27 | $21.18 | $76.96 | 108,100 | — | — |
| 2025-05-23 | $20.25 | $73.58 | 125,300 | — | — |
| 2025-05-22 | $20.47 | $74.38 | 117,000 | — | — |
| 2025-05-21 | $20.69 | $75.18 | 235,500 | — | — |
| 2025-05-20 | $20.77 | $75.47 | 85,000 | — | — |
| 2025-05-19 | $20.81 | $75.62 | 116,500 | — | — |
| 2025-05-16 | $21.10 | $76.67 | 94,800 | — | — |
| 2025-05-15 | $21.18 | $76.96 | 94,700 | — | — |
| 2025-05-14 | $21.00 | $76.31 | 168,300 | — | — |
| 2025-05-13 | $20.76 | $75.44 | 83,600 | — | — |
| 2025-05-12 | $21.00 | $76.31 | 192,200 | — | — |
| 2025-05-09 | $19.18 | $69.70 | 128,000 | — | — |
| 2025-05-08 | $19.38 | $70.42 | 76,600 | — | — |
| 2025-05-07 | $18.81 | $68.35 | 127,100 | — | — |
| 2025-05-06 | $18.85 | $68.50 | 117,300 | — | — |
| 2025-05-05 | $19.45 | $70.68 | 129,800 | — | — |
| 2025-05-02 | $20.20 | $73.40 | 161,700 | — | — |
| 2025-05-01 | $19.74 | $71.73 | 208,000 | — | — |
| 2025-04-30 | $18.16 | $65.99 | 154,100 | — | — |
| 2025-04-29 | $18.38 | $66.79 | 110,500 | — | — |
| 2025-04-28 | $18.32 | $66.57 | 132,700 | — | — |
| 2025-04-25 | $18.24 | $66.28 | 143,800 | — | — |
| 2025-04-24 | $18.31 | $66.54 | 113,700 | — | — |
| 2025-04-23 | $18.02 | $65.48 | 175,800 | — | — |
| 2025-04-22 | $17.85 | $64.86 | 121,400 | — | — |
| 2025-04-21 | $17.37 | $63.12 | 130,300 | — | — |
| 2025-04-17 | $17.71 | $64.36 | 107,000 | — | — |
| 2025-04-16 | $17.19 | $62.47 | 96,000 | — | — |
| 2025-04-15 | $17.37 | $63.12 | 130,700 | — | — |
| 2025-04-14 | $17.86 | $64.90 | 106,300 | — | — |
| 2025-04-11 | $18.18 | $66.06 | 91,500 | — | — |
| 2025-04-10 | $18.17 | $66.03 | 148,400 | — | — |
| 2025-04-09 | $18.68 | $67.88 | 138,600 | — | — |
| 2025-04-08 | $17.48 | $63.52 | 126,700 | — | — |
| 2025-04-07 | $18.27 | $66.39 | 160,400 | — | — |
| 2025-04-04 | $18.74 | $68.10 | 202,300 | — | — |
| 2025-04-03 | $17.88 | $64.97 | 205,800 | — | — |
| 2025-04-02 | $20.56 | $74.71 | 158,200 | — | — |
| 2025-04-01 | $19.85 | $72.13 | 182,600 | — | — |
| 2025-03-31 | $19.72 | $71.66 | 128,400 | — | — |
| 2025-03-28 | $20.22 | $73.48 | 150,500 | — | — |
| 2025-03-27 | $20.75 | $75.40 | 179,400 | — | — |
| 2025-03-26 | $20.12 | $73.11 | 214,200 | — | — |
| 2025-03-25 | $20.67 | $75.11 | 155,900 | — | — |
| 2025-03-24 | $21.35 | $77.58 | 157,000 | — | — |
| 2025-03-21 | $20.86 | $75.80 | 230,700 | — | — |
| 2025-03-20 | $21.28 | $77.33 | 210,000 | — | — |
| 2025-03-19 | $21.60 | $78.49 | 160,700 | — | — |
| 2025-03-18 | $21.64 | $78.64 | 159,300 | — | — |
| 2025-03-17 | $21.59 | $78.45 | 158,300 | — | — |
| 2025-03-14 | $21.14 | $76.82 | 220,400 | — | — |
| 2025-03-13 | $20.79 | $75.55 | 209,300 | — | — |
| 2025-03-12 | $21.64 | $78.64 | 229,300 | — | — |
| 2025-03-11 | $22.12 | $80.38 | 200,300 | — | — |
| 2025-03-10 | $22.20 | $80.67 | 194,700 | — | — |
| 2025-03-07 | $21.82 | $79.29 | 127,400 | — | — |
| 2025-03-06 | $21.97 | $79.84 | 178,300 | — | — |
| 2025-03-05 | $21.87 | $78.31 | 151,400 | — | — |
| 2025-03-04 | $21.55 | $77.16 | 209,500 | — | — |
| 2025-03-03 | $22.27 | $79.74 | 176,200 | — | — |
| 2025-02-28 | $22.83 | $81.75 | 612,000 | — | — |
| 2025-02-27 | $22.74 | $81.42 | 181,200 | — | — |
| 2025-02-26 | $22.49 | $80.53 | 172,800 | — | — |
| 2025-02-25 | $23.00 | $82.36 | 574,800 | — | — |
| 2025-02-24 | $21.09 | $75.52 | 197,300 | — | — |
| 2025-02-21 | $21.14 | $75.70 | 159,600 | — | — |
| 2025-02-20 | $21.64 | $77.49 | 154,400 | — | — |
| 2025-02-19 | $21.81 | $78.09 | 80,200 | — | — |
| 2025-02-18 | $22.09 | $79.10 | 66,000 | — | — |
| 2025-02-14 | $21.93 | $78.52 | 96,500 | — | — |
| 2025-02-13 | $22.10 | $79.13 | 74,600 | — | — |
| 2025-02-12 | $21.74 | $77.84 | 84,300 | — | — |
| 2025-02-11 | $22.26 | $79.71 | 100,100 | — | — |
| 2025-02-10 | $21.97 | $78.67 | 90,700 | — | — |
| 2025-02-07 | $21.62 | $77.41 | 103,700 | — | — |
| 2025-02-06 | $22.03 | $78.88 | 98,400 | — | — |
| 2025-02-05 | $22.10 | $79.13 | 82,800 | — | — |
| 2025-02-04 | $21.94 | $78.56 | 114,500 | — | — |
| 2025-02-03 | $21.69 | $77.66 | 120,300 | — | — |
| 2025-01-31 | $22.43 | $80.31 | 167,000 | — | — |
| 2025-01-30 | $23.56 | $84.36 | 129,200 | — | — |
| 2025-01-29 | $22.86 | $81.85 | 88,700 | — | — |
| 2025-01-28 | $23.08 | $82.64 | 73,400 | — | — |
| 2025-01-27 | $23.14 | $82.86 | 103,200 | — | — |
| 2025-01-24 | $22.91 | $82.03 | 77,400 | — | — |
| 2025-01-23 | $22.94 | $82.14 | 95,500 | — | — |
| 2025-01-22 | $22.63 | $81.03 | 131,100 | — | — |
| 2025-01-21 | $22.63 | $81.03 | 63,600 | — | — |
| 2025-01-17 | $22.34 | $79.99 | 69,300 | — | — |
| 2025-01-16 | $22.44 | $80.35 | 94,700 | — | — |
| 2025-01-15 | $22.37 | $80.10 | 70,500 | — | — |
| 2025-01-14 | $21.99 | $78.74 | 100,500 | — | — |
| 2025-01-13 | $21.71 | $77.74 | 89,700 | — | — |
| 2025-01-10 | $21.49 | $76.95 | 133,700 | — | — |
| 2025-01-08 | $21.56 | $77.20 | 124,300 | — | — |
| 2025-01-07 | $21.71 | $77.74 | 155,400 | — | — |
| 2025-01-06 | $22.23 | $79.60 | 82,300 | — | — |
| 2025-01-03 | $21.98 | $78.70 | 76,000 | — | — |
| 2025-01-02 | $21.90 | $78.42 | 117,600 | — | — |