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
- 1992-03-17 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 | $31.67 | $77.50 | 99,400 | — | — |
| 2025-12-30 | $32.28 | $78.99 | 103,700 | — | — |
| 2025-12-29 | $32.20 | $78.80 | 76,000 | — | — |
| 2025-12-26 | $32.46 | $79.43 | 78,600 | — | — |
| 2025-12-24 | $32.25 | $78.92 | 49,100 | — | — |
| 2025-12-23 | $32.05 | $78.43 | 115,200 | — | — |
| 2025-12-22 | $31.68 | $77.52 | 104,700 | — | — |
| 2025-12-19 | $31.71 | $77.60 | 641,300 | — | — |
| 2025-12-18 | $32.95 | $80.63 | 139,100 | — | — |
| 2025-12-17 | $33.13 | $81.07 | 129,600 | — | — |
| 2025-12-16 | $33.32 | $81.54 | 139,500 | — | — |
| 2025-12-15 | $32.80 | $80.26 | 128,000 | — | — |
| 2025-12-12 | $32.78 | $80.21 | 94,600 | — | — |
| 2025-12-11 | $33.22 | $81.29 | 117,400 | — | — |
| 2025-12-10 | $32.51 | $79.55 | 190,200 | — | — |
| 2025-12-09 | $32.06 | $78.45 | 108,900 | — | — |
| 2025-12-08 | $31.41 | $76.86 | 114,900 | — | — |
| 2025-12-05 | $31.67 | $77.50 | 73,200 | — | — |
| 2025-12-04 | $31.41 | $76.86 | 110,100 | — | — |
| 2025-12-03 | $31.42 | $76.89 | 106,700 | — | — |
| 2025-12-02 | $30.51 | $74.66 | 86,700 | — | — |
| 2025-12-01 | $30.42 | $74.44 | 129,500 | — | — |
| 2025-11-28 | $30.58 | $74.83 | 71,000 | — | — |
| 2025-11-26 | $31.66 | $74.95 | 199,200 | — | — |
| 2025-11-25 | $31.60 | $74.81 | 115,000 | — | — |
| 2025-11-24 | $30.79 | $72.89 | 122,900 | — | — |
| 2025-11-21 | $30.66 | $72.59 | 146,600 | — | — |
| 2025-11-20 | $30.08 | $71.21 | 93,500 | — | — |
| 2025-11-19 | $30.44 | $72.06 | 82,000 | — | — |
| 2025-11-18 | $30.63 | $72.51 | 107,900 | — | — |
| 2025-11-17 | $30.38 | $71.92 | 129,100 | — | — |
| 2025-11-14 | $31.93 | $75.59 | 110,700 | — | — |
| 2025-11-13 | $32.28 | $76.42 | 104,800 | — | — |
| 2025-11-12 | $32.36 | $76.61 | 142,000 | — | — |
| 2025-11-11 | $31.84 | $75.38 | 87,600 | — | — |
| 2025-11-10 | $31.70 | $75.05 | 82,600 | — | — |
| 2025-11-07 | $31.32 | $74.15 | 79,100 | — | — |
| 2025-11-06 | $31.27 | $74.03 | 111,900 | — | — |
| 2025-11-05 | $32.01 | $75.78 | 98,900 | — | — |
| 2025-11-04 | $31.35 | $74.22 | 111,200 | — | — |
| 2025-11-03 | $31.20 | $73.86 | 190,600 | — | — |
| 2025-10-31 | $31.24 | $73.96 | 139,300 | — | — |
| 2025-10-30 | $31.28 | $74.05 | 182,500 | — | — |
| 2025-10-29 | $31.13 | $73.70 | 172,600 | — | — |
| 2025-10-28 | $30.86 | $73.06 | 194,100 | — | — |
| 2025-10-27 | $30.62 | $72.49 | 137,300 | — | — |
| 2025-10-24 | $30.81 | $72.94 | 144,400 | — | — |
| 2025-10-23 | $30.79 | $72.89 | 145,900 | — | — |
| 2025-10-22 | $31.11 | $73.65 | 142,700 | — | — |
| 2025-10-21 | $31.47 | $74.50 | 164,700 | — | — |
| 2025-10-20 | $31.15 | $73.75 | 190,700 | — | — |
| 2025-10-17 | $30.86 | $73.06 | 239,400 | — | — |
| 2025-10-16 | $30.32 | $71.78 | 604,200 | — | — |
| 2025-10-15 | $37.54 | $88.87 | 161,600 | — | — |
| 2025-10-14 | $37.12 | $87.88 | 177,100 | — | — |
| 2025-10-13 | $36.43 | $86.25 | 117,000 | — | — |
| 2025-10-10 | $36.90 | $87.36 | 69,400 | — | — |
| 2025-10-09 | $38.08 | $90.15 | 60,200 | — | — |
| 2025-10-08 | $38.68 | $91.57 | 59,500 | — | — |
| 2025-10-07 | $38.15 | $90.32 | 81,000 | — | — |
| 2025-10-06 | $38.42 | $90.96 | 94,000 | — | — |
| 2025-10-03 | $38.81 | $91.88 | 92,300 | — | — |
| 2025-10-02 | $38.22 | $90.48 | 81,900 | — | — |
| 2025-10-01 | $38.48 | $91.10 | 72,800 | — | — |
| 2025-09-30 | $38.34 | $90.77 | 64,700 | — | — |
| 2025-09-29 | $37.90 | $89.73 | 69,200 | — | — |
| 2025-09-26 | $38.49 | $91.12 | 63,100 | — | — |
| 2025-09-25 | $38.27 | $90.60 | 65,300 | — | — |
| 2025-09-24 | $38.62 | $91.43 | 79,500 | — | — |
| 2025-09-23 | $38.83 | $91.93 | 69,300 | — | — |
| 2025-09-22 | $38.81 | $91.88 | 68,000 | — | — |
| 2025-09-19 | $38.50 | $91.15 | 223,700 | — | — |
| 2025-09-18 | $39.34 | $93.14 | 93,000 | — | — |
| 2025-09-17 | $38.28 | $90.63 | 123,800 | — | — |
| 2025-09-16 | $38.49 | $91.12 | 90,600 | — | — |
| 2025-09-15 | $38.65 | $91.50 | 75,500 | — | — |
| 2025-09-12 | $38.60 | $91.38 | 70,400 | — | — |
| 2025-09-11 | $39.50 | $93.44 | 106,800 | — | — |
| 2025-09-10 | $38.38 | $90.79 | 67,000 | — | — |
| 2025-09-09 | $38.02 | $89.94 | 73,600 | — | — |
| 2025-09-08 | $38.87 | $91.95 | 66,200 | — | — |
| 2025-09-05 | $38.88 | $91.98 | 72,700 | — | — |
| 2025-09-04 | $38.93 | $92.09 | 76,000 | — | — |
| 2025-09-03 | $37.84 | $89.52 | 90,300 | — | — |
| 2025-09-02 | $38.06 | $90.04 | 91,500 | — | — |
| 2025-08-29 | $38.38 | $90.79 | 73,900 | — | — |
| 2025-08-28 | $38.65 | $91.43 | 87,200 | — | — |
| 2025-08-27 | $38.81 | $91.81 | 68,900 | — | — |
| 2025-08-26 | $38.68 | $91.50 | 93,200 | — | — |
| 2025-08-25 | $38.46 | $90.98 | 76,600 | — | — |
| 2025-08-22 | $38.59 | $91.29 | 150,100 | — | — |
| 2025-08-21 | $36.88 | $87.24 | 84,600 | — | — |
| 2025-08-20 | $36.62 | $86.63 | 84,200 | — | — |
| 2025-08-19 | $37.06 | $87.67 | 119,700 | — | — |
| 2025-08-18 | $36.68 | $86.77 | 101,300 | — | — |
| 2025-08-15 | $37.18 | $87.95 | 242,000 | — | — |
| 2025-08-14 | $37.24 | $88.10 | 82,900 | — | — |
| 2025-08-13 | $37.87 | $89.59 | 110,800 | — | — |
| 2025-08-12 | $37.44 | $88.57 | 133,800 | — | — |
| 2025-08-11 | $35.97 | $85.09 | 149,200 | — | — |
| 2025-08-08 | $35.87 | $84.86 | 83,700 | — | — |
| 2025-08-07 | $35.39 | $83.72 | 61,200 | — | — |
| 2025-08-06 | $35.70 | $84.45 | 101,000 | — | — |
| 2025-08-05 | $36.14 | $85.49 | 91,200 | — | — |
| 2025-08-04 | $35.83 | $84.76 | 112,800 | — | — |
| 2025-08-01 | $35.31 | $83.53 | 117,900 | — | — |
| 2025-07-31 | $36.10 | $85.40 | 106,600 | — | — |
| 2025-07-30 | $36.42 | $86.16 | 110,500 | — | — |
| 2025-07-29 | $36.20 | $85.64 | 83,500 | — | — |
| 2025-07-28 | $36.33 | $85.94 | 112,800 | — | — |
| 2025-07-25 | $36.57 | $86.51 | 133,300 | — | — |
| 2025-07-24 | $35.78 | $84.64 | 134,400 | — | — |
| 2025-07-23 | $37.55 | $88.83 | 177,500 | — | — |
| 2025-07-22 | $36.93 | $87.36 | 194,800 | — | — |
| 2025-07-21 | $37.09 | $87.74 | 278,300 | — | — |
| 2025-07-18 | $36.22 | $85.68 | 294,900 | — | — |
| 2025-07-17 | $36.08 | $85.35 | 509,700 | — | — |
| 2025-07-16 | $38.52 | $91.12 | 140,500 | — | — |
| 2025-07-15 | $38.59 | $91.29 | 95,300 | — | — |
| 2025-07-14 | $39.44 | $93.30 | 102,800 | — | — |
| 2025-07-11 | $39.60 | $93.68 | 103,400 | — | — |
| 2025-07-10 | $39.67 | $93.85 | 123,400 | — | — |
| 2025-07-09 | $38.89 | $92.00 | 109,200 | — | — |
| 2025-07-08 | $38.57 | $91.24 | 148,200 | — | — |
| 2025-07-07 | $38.47 | $91.01 | 113,100 | — | — |
| 2025-07-03 | $39.23 | $92.80 | 72,800 | — | — |
| 2025-07-02 | $39.03 | $92.33 | 146,500 | — | — |
| 2025-07-01 | $37.97 | $89.82 | 108,500 | — | — |
| 2025-06-30 | $37.21 | $88.03 | 146,300 | — | — |
| 2025-06-27 | $37.75 | $89.30 | 202,400 | — | — |
| 2025-06-26 | $37.03 | $87.60 | 77,800 | — | — |
| 2025-06-25 | $36.11 | $85.42 | 94,400 | — | — |
| 2025-06-24 | $36.51 | $86.37 | 87,600 | — | — |
| 2025-06-23 | $36.03 | $85.23 | 183,900 | — | — |
| 2025-06-20 | $35.01 | $82.82 | 462,500 | — | — |
| 2025-06-18 | $34.86 | $82.47 | 106,800 | — | — |
| 2025-06-17 | $34.99 | $82.77 | 103,900 | — | — |
| 2025-06-16 | $34.70 | $82.09 | 83,800 | — | — |
| 2025-06-13 | $34.65 | $81.97 | 123,800 | — | — |
| 2025-06-12 | $35.06 | $82.87 | 96,700 | — | — |
| 2025-06-11 | $35.56 | $84.05 | 114,900 | — | — |
| 2025-06-10 | $36.01 | $85.11 | 86,000 | — | — |
| 2025-06-09 | $36.31 | $85.82 | 90,400 | — | — |
| 2025-06-06 | $35.90 | $84.85 | 94,100 | — | — |
| 2025-06-05 | $35.56 | $84.05 | 94,100 | — | — |
| 2025-06-04 | $35.64 | $84.24 | 107,400 | — | — |
| 2025-06-03 | $35.95 | $84.97 | 158,900 | — | — |
| 2025-06-02 | $35.17 | $83.13 | 154,700 | — | — |
| 2025-05-30 | $35.02 | $82.77 | 125,400 | — | — |
| 2025-05-29 | $35.37 | $83.60 | 139,300 | — | — |
| 2025-05-28 | $35.38 | $83.62 | 140,500 | — | — |
| 2025-05-27 | $36.58 | $86.46 | 130,300 | — | — |
| 2025-05-23 | $35.66 | $84.29 | 97,300 | — | — |
| 2025-05-22 | $35.62 | $84.19 | 90,400 | — | — |
| 2025-05-21 | $35.96 | $85.00 | 88,400 | — | — |
| 2025-05-20 | $36.65 | $86.63 | 79,700 | — | — |
| 2025-05-19 | $37.19 | $87.90 | 105,300 | — | — |
| 2025-05-16 | $37.34 | $88.26 | 115,000 | — | — |
| 2025-05-15 | $36.81 | $87.00 | 144,000 | — | — |
| 2025-05-14 | $37.01 | $87.48 | 134,200 | — | — |
| 2025-05-13 | $37.37 | $88.33 | 198,200 | — | — |
| 2025-05-12 | $36.34 | $85.89 | 156,100 | — | — |
| 2025-05-09 | $35.74 | $84.48 | 141,700 | — | — |
| 2025-05-08 | $35.47 | $83.84 | 130,400 | — | — |
| 2025-05-07 | $34.74 | $82.11 | 121,700 | — | — |
| 2025-05-06 | $34.89 | $82.47 | 106,700 | — | — |
| 2025-05-05 | $35.08 | $82.92 | 176,700 | — | — |
| 2025-05-02 | $35.02 | $82.77 | 212,200 | — | — |
| 2025-05-01 | $33.81 | $79.91 | 261,400 | — | — |
| 2025-04-30 | $33.91 | $80.15 | 180,800 | — | — |
| 2025-04-29 | $33.15 | $78.35 | 135,200 | — | — |
| 2025-04-28 | $33.26 | $78.61 | 146,600 | — | — |
| 2025-04-25 | $33.00 | $78.00 | 134,600 | — | — |
| 2025-04-24 | $33.16 | $78.38 | 189,800 | — | — |
| 2025-04-23 | $32.30 | $76.34 | 194,000 | — | — |
| 2025-04-22 | $32.53 | $76.89 | 307,400 | — | — |
| 2025-04-21 | $30.36 | $71.76 | 265,900 | — | — |
| 2025-04-17 | $30.41 | $71.88 | 308,200 | — | — |
| 2025-04-16 | $26.72 | $63.16 | 136,400 | — | — |
| 2025-04-15 | $26.86 | $63.49 | 137,800 | — | — |
| 2025-04-14 | $27.16 | $64.20 | 210,600 | — | — |
| 2025-04-11 | $26.75 | $63.23 | 182,200 | — | — |
| 2025-04-10 | $26.27 | $62.09 | 490,400 | — | — |
| 2025-04-09 | $25.51 | $60.30 | 169,500 | — | — |
| 2025-04-08 | $23.76 | $56.16 | 180,100 | — | — |
| 2025-04-07 | $23.87 | $56.42 | 235,500 | — | — |
| 2025-04-04 | $24.10 | $56.96 | 245,100 | — | — |
| 2025-04-03 | $24.63 | $58.22 | 226,400 | — | — |
| 2025-04-02 | $26.62 | $62.92 | 88,500 | — | — |
| 2025-04-01 | $26.35 | $62.28 | 82,200 | — | — |
| 2025-03-31 | $26.30 | $62.16 | 163,900 | — | — |
| 2025-03-28 | $26.34 | $62.26 | 113,500 | — | — |
| 2025-03-27 | $27.59 | $65.21 | 95,000 | — | — |
| 2025-03-26 | $27.78 | $65.66 | 86,900 | — | — |
| 2025-03-25 | $27.99 | $66.16 | 174,300 | — | — |
| 2025-03-24 | $28.27 | $66.82 | 166,500 | — | — |
| 2025-03-21 | $27.28 | $64.48 | 604,600 | — | — |
| 2025-03-20 | $27.51 | $65.02 | 103,400 | — | — |
| 2025-03-19 | $27.97 | $66.11 | 147,300 | — | — |
| 2025-03-18 | $27.48 | $64.95 | 223,100 | — | — |
| 2025-03-17 | $27.47 | $64.93 | 165,700 | — | — |
| 2025-03-14 | $27.03 | $63.89 | 141,900 | — | — |
| 2025-03-13 | $26.22 | $61.90 | 120,200 | — | — |
| 2025-03-12 | $26.54 | $62.66 | 122,100 | — | — |
| 2025-03-11 | $27.01 | $63.77 | 180,100 | — | — |
| 2025-03-10 | $27.67 | $65.33 | 143,700 | — | — |
| 2025-03-07 | $27.59 | $65.14 | 158,700 | — | — |
| 2025-03-06 | $27.20 | $64.22 | 162,500 | — | — |
| 2025-03-05 | $26.49 | $62.54 | 165,200 | — | — |
| 2025-03-04 | $26.20 | $61.86 | 188,300 | — | — |
| 2025-03-03 | $26.98 | $63.70 | 166,500 | — | — |
| 2025-02-28 | $28.14 | $66.44 | 308,500 | — | — |
| 2025-02-27 | $27.96 | $66.01 | 230,400 | — | — |
| 2025-02-26 | $28.49 | $67.26 | 115,900 | — | — |
| 2025-02-25 | $28.90 | $68.23 | 97,600 | — | — |
| 2025-02-24 | $28.81 | $68.02 | 113,900 | — | — |
| 2025-02-21 | $29.17 | $68.87 | 107,800 | — | — |
| 2025-02-20 | $29.95 | $70.71 | 90,800 | — | — |
| 2025-02-19 | $30.89 | $72.93 | 103,300 | — | — |
| 2025-02-18 | $31.04 | $73.28 | 143,900 | — | — |
| 2025-02-14 | $31.18 | $73.61 | 153,900 | — | — |
| 2025-02-13 | $30.87 | $72.88 | 142,900 | — | — |
| 2025-02-12 | $30.45 | $71.89 | 200,100 | — | — |
| 2025-02-11 | $31.45 | $74.25 | 290,800 | — | — |
| 2025-02-10 | $28.51 | $67.31 | 86,600 | — | — |
| 2025-02-07 | $27.87 | $65.80 | 133,000 | — | — |
| 2025-02-06 | $28.25 | $66.70 | 136,700 | — | — |
| 2025-02-05 | $28.78 | $67.95 | 114,600 | — | — |
| 2025-02-04 | $28.58 | $67.47 | 119,000 | — | — |
| 2025-02-03 | $28.45 | $67.17 | 190,600 | — | — |
| 2025-01-31 | $28.69 | $67.73 | 621,600 | — | — |
| 2025-01-30 | $29.26 | $69.08 | 157,600 | — | — |
| 2025-01-29 | $29.07 | $68.63 | 215,900 | — | — |
| 2025-01-28 | $28.49 | $67.26 | 181,800 | — | — |
| 2025-01-27 | $28.90 | $68.23 | 247,300 | — | — |
| 2025-01-24 | $28.80 | $67.99 | 154,600 | — | — |
| 2025-01-23 | $28.98 | $68.42 | 222,500 | — | — |
| 2025-01-22 | $28.05 | $66.22 | 245,500 | — | — |
| 2025-01-21 | $27.71 | $65.42 | 206,100 | — | — |
| 2025-01-17 | $26.99 | $63.72 | 234,100 | — | — |
| 2025-01-16 | $25.75 | $60.79 | 411,800 | — | — |
| 2025-01-15 | $24.83 | $58.62 | 140,500 | — | — |
| 2025-01-14 | $25.02 | $59.07 | 148,300 | — | — |
| 2025-01-13 | $24.29 | $57.35 | 114,900 | — | — |
| 2025-01-10 | $24.04 | $56.76 | 141,600 | — | — |
| 2025-01-08 | $24.63 | $58.15 | 101,800 | — | — |
| 2025-01-07 | $25.30 | $59.73 | 126,400 | — | — |
| 2025-01-06 | $26.13 | $61.69 | 116,700 | — | — |
| 2025-01-03 | $26.03 | $61.45 | 90,600 | — | — |
| 2025-01-02 | $26.23 | $61.93 | 99,300 | — | — |