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
- 1994-03-28 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 | $26.19 | $76.00 | 4,600 | — | — |
| 2025-12-30 | $26.62 | $77.25 | 5,200 | — | — |
| 2025-12-29 | $27.56 | $79.98 | 3,100 | — | — |
| 2025-12-26 | $27.53 | $79.89 | 4,300 | — | — |
| 2025-12-24 | $28.03 | $81.34 | 4,100 | — | — |
| 2025-12-23 | $27.90 | $80.96 | 4,000 | — | — |
| 2025-12-22 | $28.20 | $81.83 | 6,800 | — | — |
| 2025-12-19 | $28.67 | $83.20 | 33,100 | — | — |
| 2025-12-18 | $28.52 | $82.76 | 14,100 | — | — |
| 2025-12-17 | $28.74 | $83.40 | 6,100 | — | — |
| 2025-12-16 | $28.74 | $83.40 | 11,900 | — | — |
| 2025-12-15 | $28.72 | $83.34 | 9,500 | — | — |
| 2025-12-12 | $28.81 | $83.60 | 6,700 | — | — |
| 2025-12-11 | $28.59 | $82.97 | 31,100 | — | — |
| 2025-12-10 | $28.70 | $83.29 | 23,400 | — | — |
| 2025-12-09 | $27.77 | $80.59 | 3,000 | — | — |
| 2025-12-08 | $27.60 | $80.09 | 5,700 | — | — |
| 2025-12-05 | $27.67 | $80.30 | 3,200 | — | — |
| 2025-12-04 | $28.00 | $81.25 | 5,600 | — | — |
| 2025-12-03 | $27.91 | $80.99 | 7,500 | — | — |
| 2025-12-02 | $27.50 | $79.80 | 3,200 | — | — |
| 2025-12-01 | $27.60 | $80.09 | 5,400 | — | — |
| 2025-11-28 | $27.66 | $80.26 | 2,415 | — | — |
| 2025-11-26 | $27.75 | $80.54 | 8,505 | — | — |
| 2025-11-25 | $27.70 | $80.40 | 19,635 | — | — |
| 2025-11-24 | $27.44 | $79.62 | 3,255 | — | — |
| 2025-11-21 | $26.92 | $78.13 | 9,240 | — | — |
| 2025-11-20 | $26.15 | $75.89 | 9,240 | — | — |
| 2025-11-19 | $25.87 | $75.06 | 5,985 | — | — |
| 2025-11-18 | $25.50 | $74.01 | 11,025 | — | — |
| 2025-11-17 | $25.33 | $73.52 | 11,445 | — | — |
| 2025-11-14 | $25.81 | $74.90 | 7,875 | — | — |
| 2025-11-13 | $25.71 | $74.62 | 5,880 | — | — |
| 2025-11-12 | $25.12 | $72.91 | 11,865 | — | — |
| 2025-11-11 | $24.90 | $71.69 | 12,705 | — | — |
| 2025-11-10 | $24.58 | $70.76 | 13,965 | — | — |
| 2025-11-07 | $24.64 | $70.92 | 6,720 | — | — |
| 2025-11-06 | $24.72 | $71.17 | 10,185 | — | — |
| 2025-11-05 | $24.36 | $70.13 | 11,655 | — | — |
| 2025-11-04 | $24.34 | $70.07 | 5,775 | — | — |
| 2025-11-03 | $24.29 | $69.91 | 11,655 | — | — |
| 2025-10-31 | $24.47 | $70.43 | 4,830 | — | — |
| 2025-10-30 | $24.69 | $71.06 | 3,045 | — | — |
| 2025-10-29 | $24.70 | $71.09 | 7,560 | — | — |
| 2025-10-28 | $24.48 | $70.46 | 4,620 | — | — |
| 2025-10-27 | $24.46 | $70.40 | 6,510 | — | — |
| 2025-10-24 | $24.86 | $71.55 | 7,980 | — | — |
| 2025-10-23 | $25.09 | $72.21 | 3,885 | — | — |
| 2025-10-22 | $25.23 | $72.62 | 5,460 | — | — |
| 2025-10-21 | $24.63 | $70.90 | 1,785 | — | — |
| 2025-10-20 | $24.71 | $71.14 | 6,300 | — | — |
| 2025-10-17 | $24.95 | $71.83 | 3,780 | — | — |
| 2025-10-16 | $24.55 | $70.68 | 7,560 | — | — |
| 2025-10-15 | $24.75 | $71.25 | 8,505 | — | — |
| 2025-10-14 | $24.75 | $71.25 | 7,665 | — | — |
| 2025-10-13 | $24.65 | $70.95 | 8,715 | — | — |
| 2025-10-10 | $24.56 | $70.70 | 6,615 | — | — |
| 2025-10-09 | $24.68 | $71.03 | 6,825 | — | — |
| 2025-10-08 | $24.90 | $71.69 | 10,080 | — | — |
| 2025-10-07 | $24.92 | $71.75 | 23,940 | — | — |
| 2025-10-06 | $25.30 | $72.82 | 9,345 | — | — |
| 2025-10-03 | $25.43 | $73.20 | 8,925 | — | — |
| 2025-10-02 | $25.40 | $73.12 | 9,240 | — | — |
| 2025-10-01 | $25.45 | $73.25 | 1,785 | — | — |
| 2025-09-30 | $25.42 | $73.17 | 5,565 | — | — |
| 2025-09-29 | $25.61 | $73.72 | 3,675 | — | — |
| 2025-09-26 | $25.70 | $73.99 | 9,240 | — | — |
| 2025-09-25 | $25.93 | $74.65 | 7,455 | — | — |
| 2025-09-24 | $25.79 | $74.24 | 5,355 | — | — |
| 2025-09-23 | $25.46 | $73.28 | 4,935 | — | — |
| 2025-09-22 | $25.40 | $73.12 | 14,070 | — | — |
| 2025-09-19 | $25.78 | $74.21 | 39,375 | — | — |
| 2025-09-18 | $25.91 | $74.60 | 6,720 | — | — |
| 2025-09-17 | $25.82 | $74.32 | 10,605 | — | — |
| 2025-09-16 | $25.94 | $74.68 | 4,305 | — | — |
| 2025-09-15 | $25.32 | $72.90 | 4,410 | — | — |
| 2025-09-12 | $25.30 | $72.84 | 3,360 | — | — |
| 2025-09-11 | $25.33 | $72.93 | 7,665 | — | — |
| 2025-09-10 | $25.43 | $73.20 | 8,820 | — | — |
| 2025-09-09 | $25.54 | $73.53 | 4,620 | — | — |
| 2025-09-08 | $25.76 | $74.16 | 3,150 | — | — |
| 2025-09-05 | $25.59 | $73.67 | 3,045 | — | — |
| 2025-09-04 | $25.84 | $74.38 | 8,295 | — | — |
| 2025-09-03 | $25.57 | $73.61 | 5,040 | — | — |
| 2025-09-02 | $25.39 | $73.09 | 7,455 | — | — |
| 2025-08-29 | $25.30 | $72.84 | 4,200 | — | — |
| 2025-08-28 | $25.40 | $73.12 | 2,940 | — | — |
| 2025-08-27 | $25.44 | $73.23 | 6,090 | — | — |
| 2025-08-26 | $25.25 | $72.68 | 13,545 | — | — |
| 2025-08-25 | $25.19 | $72.51 | 5,565 | — | — |
| 2025-08-22 | $25.55 | $73.56 | 17,325 | — | — |
| 2025-08-21 | $24.57 | $70.73 | 3,360 | — | — |
| 2025-08-20 | $24.81 | $71.42 | 5,250 | — | — |
| 2025-08-19 | $24.66 | $70.98 | 4,935 | — | — |
| 2025-08-18 | $24.14 | $69.50 | 8,820 | — | — |
| 2025-08-15 | $24.79 | $71.36 | 7,980 | — | — |
| 2025-08-14 | $24.86 | $71.55 | 5,460 | — | — |
| 2025-08-13 | $24.94 | $71.80 | 9,975 | — | — |
| 2025-08-12 | $25.50 | $72.84 | 7,770 | — | — |
| 2025-08-11 | $24.28 | $69.33 | 5,040 | — | — |
| 2025-08-08 | $23.49 | $67.08 | 4,305 | — | — |
| 2025-08-07 | $23.24 | $66.37 | 4,410 | — | — |
| 2025-08-06 | $23.83 | $68.06 | 6,090 | — | — |
| 2025-08-05 | $23.52 | $67.19 | 5,040 | — | — |
| 2025-08-04 | $23.22 | $66.32 | 11,970 | — | — |
| 2025-08-01 | $23.43 | $66.91 | 8,925 | — | — |
| 2025-07-31 | $23.13 | $66.07 | 6,615 | — | — |
| 2025-07-30 | $23.93 | $68.36 | 11,970 | — | — |
| 2025-07-29 | $24.08 | $68.76 | 11,865 | — | — |
| 2025-07-28 | $24.88 | $71.05 | 7,245 | — | — |
| 2025-07-25 | $24.94 | $71.24 | 6,090 | — | — |
| 2025-07-24 | $24.87 | $71.02 | 11,130 | — | — |
| 2025-07-23 | $25.86 | $73.85 | 6,090 | — | — |
| 2025-07-22 | $25.00 | $71.40 | 9,870 | — | — |
| 2025-07-21 | $25.31 | $72.30 | 6,825 | — | — |
| 2025-07-18 | $25.00 | $71.40 | 8,610 | — | — |
| 2025-07-17 | $25.38 | $72.49 | 10,080 | — | — |
| 2025-07-16 | $24.77 | $70.75 | 10,920 | — | — |
| 2025-07-15 | $24.78 | $70.78 | 7,980 | — | — |
| 2025-07-14 | $25.57 | $73.03 | 9,870 | — | — |
| 2025-07-11 | $25.12 | $71.76 | 10,080 | — | — |
| 2025-07-10 | $25.35 | $72.41 | 8,505 | — | — |
| 2025-07-09 | $25.70 | $73.39 | 6,510 | — | — |
| 2025-07-08 | $26.13 | $74.64 | 16,695 | — | — |
| 2025-07-07 | $25.90 | $73.99 | 28,245 | — | — |
| 2025-07-03 | $26.90 | $76.84 | 6,720 | — | — |
| 2025-07-02 | $25.78 | $73.63 | 48,720 | — | — |
| 2025-07-01 | $25.62 | $73.17 | 58,800 | — | — |
| 2025-06-30 | $25.18 | $71.92 | 21,420 | — | — |
| 2025-06-27 | $23.80 | $67.97 | 576,555 | — | — |
| 2025-06-26 | $23.59 | $67.38 | 12,915 | — | — |
| 2025-06-25 | $23.41 | $66.86 | 19,320 | — | — |
| 2025-06-24 | $22.98 | $65.64 | 15,330 | — | — |
| 2025-06-23 | $22.90 | $65.39 | 67,620 | — | — |
| 2025-06-20 | $23.98 | $68.49 | 35,700 | — | — |
| 2025-06-18 | $25.17 | $71.89 | 12,810 | — | — |
| 2025-06-17 | $25.32 | $72.33 | 25,620 | — | — |
| 2025-06-16 | $25.98 | $74.20 | 17,745 | — | — |
| 2025-06-13 | $26.37 | $75.32 | 14,910 | — | — |
| 2025-06-12 | $26.91 | $76.87 | 7,245 | — | — |
| 2025-06-11 | $27.04 | $77.22 | 8,085 | — | — |
| 2025-06-10 | $27.07 | $77.30 | 12,390 | — | — |
| 2025-06-09 | $26.95 | $76.98 | 8,505 | — | — |
| 2025-06-06 | $27.05 | $77.25 | 7,980 | — | — |
| 2025-06-05 | $27.04 | $77.22 | 9,450 | — | — |
| 2025-06-04 | $27.10 | $77.41 | 14,490 | — | — |
| 2025-06-03 | $28.07 | $80.16 | 17,850 | — | — |
| 2025-06-02 | $27.72 | $79.18 | 16,695 | — | — |
| 2025-05-30 | $27.71 | $79.15 | 11,865 | — | — |
| 2025-05-29 | $28.33 | $80.92 | 11,130 | — | — |
| 2025-05-28 | $27.67 | $79.02 | 11,025 | — | — |
| 2025-05-27 | $27.47 | $78.45 | 12,390 | — | — |
| 2025-05-23 | $27.84 | $79.51 | 7,245 | — | — |
| 2025-05-22 | $27.90 | $79.67 | 10,605 | — | — |
| 2025-05-21 | $28.25 | $80.68 | 10,920 | — | — |
| 2025-05-20 | $28.44 | $80.65 | 13,020 | — | — |
| 2025-05-19 | $28.19 | $79.95 | 5,040 | — | — |
| 2025-05-16 | $27.68 | $78.49 | 11,445 | — | — |
| 2025-05-15 | $28.28 | $80.19 | 18,165 | — | — |
| 2025-05-14 | $27.74 | $78.68 | 10,395 | — | — |
| 2025-05-13 | $27.00 | $76.57 | 5,565 | — | — |
| 2025-05-12 | $26.99 | $76.54 | 12,180 | — | — |
| 2025-05-09 | $28.28 | $80.19 | 80,325 | — | — |
| 2025-05-08 | $27.44 | $77.81 | 8,925 | — | — |
| 2025-05-07 | $27.60 | $78.27 | 10,605 | — | — |
| 2025-05-06 | $27.14 | $76.98 | 5,985 | — | — |
| 2025-05-05 | $28.52 | $80.89 | 142,590 | — | — |
| 2025-05-02 | $29.09 | $82.49 | 15,435 | — | — |
| 2025-05-01 | $28.39 | $80.51 | 28,770 | — | — |
| 2025-04-30 | $26.87 | $76.19 | 17,535 | — | — |
| 2025-04-29 | $27.61 | $78.30 | 15,960 | — | — |
| 2025-04-28 | $27.89 | $79.08 | 13,755 | — | — |
| 2025-04-25 | $28.20 | $79.97 | 32,235 | — | — |
| 2025-04-24 | $29.04 | $82.35 | 22,260 | — | — |
| 2025-04-23 | $28.98 | $82.19 | 38,535 | — | — |
| 2025-04-22 | $28.36 | $80.43 | 75,180 | — | — |
| 2025-04-21 | $27.66 | $78.44 | 87,360 | — | — |
| 2025-04-17 | $26.41 | $74.90 | 34,335 | — | — |
| 2025-04-16 | $26.24 | $74.41 | 22,890 | — | — |
| 2025-04-15 | $25.38 | $71.98 | 9,135 | — | — |
| 2025-04-14 | $24.85 | $70.47 | 21,945 | — | — |
| 2025-04-11 | $24.57 | $69.68 | 22,890 | — | — |
| 2025-04-10 | $26.10 | $74.03 | 25,095 | — | — |
| 2025-04-09 | $26.81 | $76.03 | 63,315 | — | — |
| 2025-04-08 | $25.71 | $72.93 | 25,725 | — | — |
| 2025-04-07 | $25.86 | $73.33 | 28,875 | — | — |
| 2025-04-04 | $25.77 | $73.09 | 21,000 | — | — |
| 2025-04-03 | $25.98 | $73.68 | 23,940 | — | — |
| 2025-04-02 | $26.09 | $73.98 | 17,430 | — | — |
| 2025-04-01 | $25.87 | $73.36 | 16,065 | — | — |
| 2025-03-31 | $25.94 | $73.57 | 24,045 | — | — |
| 2025-03-28 | $25.82 | $73.22 | 20,475 | — | — |
| 2025-03-27 | $26.19 | $74.28 | 20,685 | — | — |
| 2025-03-26 | $25.88 | $73.38 | 16,275 | — | — |
| 2025-03-25 | $25.84 | $73.28 | 53,445 | — | — |
| 2025-03-24 | $25.85 | $73.30 | 54,390 | — | — |
| 2025-03-21 | $26.00 | $73.74 | 44,625 | — | — |
| 2025-03-20 | $26.24 | $74.41 | 64,155 | — | — |
| 2025-03-19 | $24.77 | $70.25 | 64,470 | — | — |
| 2025-03-18 | $23.64 | $67.04 | 7,665 | — | — |
| 2025-03-17 | $23.78 | $67.44 | 12,915 | — | — |
| 2025-03-14 | $23.54 | $66.77 | 6,195 | — | — |
| 2025-03-13 | $23.21 | $65.82 | 9,660 | — | — |
| 2025-03-12 | $23.29 | $66.04 | 25,620 | — | — |
| 2025-03-11 | $22.98 | $65.17 | 20,055 | — | — |
| 2025-03-10 | $22.41 | $63.55 | 34,650 | — | — |
| 2025-03-07 | $22.12 | $62.74 | 7,875 | — | — |
| 2025-03-06 | $22.05 | $62.53 | 7,350 | — | — |
| 2025-03-05 | $22.10 | $62.66 | 16,590 | — | — |
| 2025-03-04 | $22.01 | $62.42 | 18,165 | — | — |
| 2025-03-03 | $22.72 | $64.44 | 10,080 | — | — |
| 2025-02-28 | $23.00 | $65.23 | 7,770 | — | — |
| 2025-02-27 | $22.91 | $64.98 | 6,825 | — | — |
| 2025-02-26 | $22.56 | $63.99 | 16,800 | — | — |
| 2025-02-25 | $22.10 | $62.69 | 7,875 | — | — |
| 2025-02-24 | $22.33 | $63.34 | 14,385 | — | — |
| 2025-02-21 | $22.96 | $65.12 | 20,475 | — | — |
| 2025-02-20 | $24.13 | $68.44 | 14,700 | — | — |
| 2025-02-19 | $24.49 | $69.44 | 15,120 | — | — |
| 2025-02-18 | $23.98 | $67.44 | 15,120 | — | — |
| 2025-02-14 | $24.51 | $68.94 | 11,235 | — | — |
| 2025-02-13 | $24.29 | $68.30 | 22,680 | — | — |
| 2025-02-12 | $23.93 | $67.31 | 21,105 | — | — |
| 2025-02-11 | $23.74 | $66.77 | 3,255 | — | — |
| 2025-02-10 | $23.58 | $66.32 | 40,530 | — | — |
| 2025-02-07 | $23.10 | $64.98 | 3,255 | — | — |
| 2025-02-06 | $23.76 | $66.83 | 4,935 | — | — |
| 2025-02-05 | $23.03 | $64.76 | 4,095 | — | — |
| 2025-02-04 | $22.61 | $63.59 | 2,310 | — | — |
| 2025-02-03 | $22.76 | $64.01 | 3,780 | — | — |
| 2025-01-31 | $23.15 | $65.11 | 945 | — | — |
| 2025-01-30 | $23.25 | $65.38 | 1,680 | — | — |
| 2025-01-29 | $22.15 | $62.30 | 1,680 | — | — |
| 2025-01-28 | $22.48 | $63.21 | 1,995 | — | — |
| 2025-01-27 | $23.05 | $64.82 | 2,835 | — | — |
| 2025-01-24 | $23.78 | $66.88 | 5,565 | — | — |
| 2025-01-23 | $23.80 | $66.93 | 9,450 | — | — |
| 2025-01-22 | $23.07 | $64.87 | 4,410 | — | — |
| 2025-01-21 | $23.35 | $65.67 | 8,715 | — | — |
| 2025-01-17 | $22.86 | $64.28 | 4,305 | — | — |
| 2025-01-16 | $23.32 | $65.59 | 2,520 | — | — |
| 2025-01-15 | $21.95 | $61.74 | 1,890 | — | — |
| 2025-01-14 | $22.00 | $61.87 | 3,675 | — | — |
| 2025-01-13 | $22.44 | $63.10 | 1,995 | — | — |
| 2025-01-10 | $21.83 | $61.39 | 10,710 | — | — |
| 2025-01-08 | $21.90 | $61.60 | 4,095 | — | — |
| 2025-01-07 | $22.42 | $63.05 | 8,820 | — | — |
| 2025-01-06 | $22.68 | $63.77 | 1,890 | — | — |
| 2025-01-03 | $22.88 | $64.34 | 2,100 | — | — |
| 2025-01-02 | $22.86 | $64.28 | 14,595 | — | — |