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
- 1988-12-29 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 | $24.23 | $24.51 | 102,500 | — | — |
| 2025-12-30 | $23.89 | $24.17 | 146,500 | — | — |
| 2025-12-29 | $23.56 | $23.84 | 29,000 | — | — |
| 2025-12-26 | $23.75 | $24.03 | 45,200 | — | — |
| 2025-12-24 | $24.00 | $24.28 | 13,300 | — | — |
| 2025-12-23 | $23.89 | $24.17 | 109,900 | — | — |
| 2025-12-22 | $24.27 | $24.55 | 53,200 | — | — |
| 2025-12-19 | $23.63 | $23.91 | 84,800 | — | — |
| 2025-12-18 | $23.91 | $24.19 | 63,000 | — | — |
| 2025-12-17 | $24.14 | $24.42 | 89,000 | — | — |
| 2025-12-16 | $23.78 | $24.06 | 42,500 | — | — |
| 2025-12-15 | $23.26 | $23.53 | 36,500 | — | — |
| 2025-12-12 | $23.12 | $23.39 | 44,100 | — | — |
| 2025-12-11 | $22.96 | $23.23 | 79,100 | — | — |
| 2025-12-10 | $23.18 | $23.45 | 115,400 | — | — |
| 2025-12-09 | $23.43 | $23.70 | 81,200 | — | — |
| 2025-12-08 | $23.46 | $23.73 | 66,300 | — | — |
| 2025-12-05 | $23.92 | $24.20 | 36,300 | — | — |
| 2025-12-04 | $24.08 | $24.36 | 76,500 | — | — |
| 2025-12-03 | $24.25 | $24.53 | 37,900 | — | — |
| 2025-12-02 | $24.40 | $24.69 | 62,700 | — | — |
| 2025-12-01 | $24.66 | $24.95 | 67,200 | — | — |
| 2025-11-28 | $24.79 | $25.08 | 32,000 | — | — |
| 2025-11-26 | $24.44 | $24.73 | 92,100 | — | — |
| 2025-11-25 | $24.12 | $24.40 | 97,800 | — | — |
| 2025-11-24 | $23.07 | $23.34 | 173,800 | — | — |
| 2025-11-21 | $22.50 | $22.76 | 240,700 | — | — |
| 2025-11-20 | $21.49 | $21.74 | 134,400 | — | — |
| 2025-11-19 | $22.19 | $22.45 | 90,100 | — | — |
| 2025-11-18 | $21.75 | $22.00 | 106,400 | — | — |
| 2025-11-17 | $21.70 | $21.95 | 86,300 | — | — |
| 2025-11-14 | $22.27 | $22.53 | 114,600 | — | — |
| 2025-11-13 | $21.91 | $22.17 | 174,400 | — | — |
| 2025-11-12 | $22.75 | $23.02 | 206,200 | — | — |
| 2025-11-11 | $23.33 | $23.60 | 124,900 | — | — |
| 2025-11-10 | $23.69 | $23.97 | 97,800 | — | — |
| 2025-11-07 | $24.40 | $24.69 | 52,300 | — | — |
| 2025-11-06 | $24.53 | $24.82 | 122,900 | — | — |
| 2025-11-05 | $25.29 | $25.59 | 167,500 | — | — |
| 2025-11-04 | $24.17 | $24.45 | 31,500 | — | — |
| 2025-11-03 | $24.13 | $24.41 | 60,600 | — | — |
| 2025-10-31 | $23.99 | $24.27 | 54,200 | — | — |
| 2025-10-30 | $24.23 | $24.51 | 73,100 | — | — |
| 2025-10-29 | $24.16 | $24.44 | 123,500 | — | — |
| 2025-10-28 | $25.33 | $25.63 | 27,800 | — | — |
| 2025-10-27 | $25.77 | $26.07 | 48,300 | — | — |
| 2025-10-24 | $26.30 | $26.61 | 41,700 | — | — |
| 2025-10-23 | $26.74 | $27.05 | 56,800 | — | — |
| 2025-10-22 | $26.93 | $27.25 | 32,800 | — | — |
| 2025-10-21 | $26.90 | $27.21 | 41,600 | — | — |
| 2025-10-20 | $27.14 | $27.46 | 60,300 | — | — |
| 2025-10-17 | $27.29 | $27.61 | 43,000 | — | — |
| 2025-10-16 | $27.26 | $27.58 | 147,500 | — | — |
| 2025-10-15 | $27.59 | $27.91 | 107,500 | — | — |
| 2025-10-14 | $27.19 | $27.51 | 116,600 | — | — |
| 2025-10-13 | $26.44 | $26.75 | 220,200 | — | — |
| 2025-10-10 | $25.98 | $26.28 | 136,900 | — | — |
| 2025-10-09 | $26.58 | $26.89 | 45,400 | — | — |
| 2025-10-08 | $26.72 | $27.03 | 106,100 | — | — |
| 2025-10-07 | $26.43 | $26.74 | 310,900 | — | — |
| 2025-10-06 | $25.79 | $26.09 | 147,800 | — | — |
| 2025-10-03 | $25.45 | $25.75 | 71,800 | — | — |
| 2025-10-02 | $25.65 | $25.95 | 151,400 | — | — |
| 2025-10-01 | $26.41 | $26.72 | 494,100 | — | — |
| 2025-09-30 | $27.76 | $28.08 | 124,500 | — | — |
| 2025-09-29 | $27.03 | $27.35 | 73,200 | — | — |
| 2025-09-26 | $26.94 | $27.26 | 80,300 | — | — |
| 2025-09-25 | $26.31 | $26.62 | 95,500 | — | — |
| 2025-09-24 | $26.72 | $27.03 | 185,800 | — | — |
| 2025-09-23 | $26.49 | $26.80 | 222,600 | — | — |
| 2025-09-22 | $26.59 | $26.90 | 242,400 | — | — |
| 2025-09-19 | $26.36 | $26.67 | 598,400 | — | — |
| 2025-09-18 | $26.91 | $27.22 | 1,066,500 | — | — |
| 2025-09-17 | $33.82 | $34.22 | 103,500 | — | — |
| 2025-09-16 | $33.50 | $33.89 | 60,400 | — | — |
| 2025-09-15 | $33.72 | $34.11 | 99,300 | — | — |
| 2025-09-12 | $33.42 | $33.81 | 111,900 | — | — |
| 2025-09-11 | $32.77 | $33.15 | 50,500 | — | — |
| 2025-09-10 | $32.28 | $32.66 | 84,400 | — | — |
| 2025-09-09 | $32.51 | $32.89 | 106,800 | — | — |
| 2025-09-08 | $31.26 | $31.63 | 56,600 | — | — |
| 2025-09-05 | $31.12 | $31.48 | 95,600 | — | — |
| 2025-09-04 | $30.90 | $31.26 | 82,100 | — | — |
| 2025-09-03 | $30.83 | $31.19 | 69,300 | — | — |
| 2025-09-02 | $29.77 | $30.12 | 82,000 | — | — |
| 2025-08-29 | $30.47 | $30.83 | 37,500 | — | — |
| 2025-08-28 | $30.92 | $31.28 | 90,700 | — | — |
| 2025-08-27 | $30.41 | $30.77 | 59,800 | — | — |
| 2025-08-26 | $30.95 | $31.31 | 58,000 | — | — |
| 2025-08-25 | $30.36 | $30.72 | 61,200 | — | — |
| 2025-08-22 | $31.73 | $32.10 | 78,400 | — | — |
| 2025-08-21 | $30.92 | $31.28 | 63,200 | — | — |
| 2025-08-20 | $30.59 | $30.95 | 35,600 | — | — |
| 2025-08-19 | $30.59 | $30.95 | 43,800 | — | — |
| 2025-08-18 | $30.51 | $30.87 | 39,200 | — | — |
| 2025-08-15 | $29.80 | $30.15 | 47,800 | — | — |
| 2025-08-14 | $29.99 | $30.34 | 42,600 | — | — |
| 2025-08-13 | $30.19 | $30.54 | 142,800 | — | — |
| 2025-08-12 | $29.50 | $29.85 | 284,900 | — | — |
| 2025-08-11 | $27.62 | $27.94 | 60,000 | — | — |
| 2025-08-08 | $27.75 | $28.07 | 24,400 | — | — |
| 2025-08-07 | $27.44 | $27.76 | 60,800 | — | — |
| 2025-08-06 | $27.66 | $27.98 | 56,600 | — | — |
| 2025-08-05 | $27.06 | $27.38 | 62,800 | — | — |
| 2025-08-04 | $27.58 | $27.90 | 133,300 | — | — |
| 2025-08-01 | $26.88 | $27.19 | 236,000 | — | — |
| 2025-07-31 | $25.22 | $25.52 | 44,400 | — | — |
| 2025-07-30 | $24.79 | $25.08 | 39,400 | — | — |
| 2025-07-29 | $25.65 | $25.95 | 13,100 | — | — |
| 2025-07-28 | $25.69 | $25.99 | 20,700 | — | — |
| 2025-07-25 | $26.47 | $26.78 | 80,100 | — | — |
| 2025-07-24 | $25.92 | $26.22 | 71,000 | — | — |
| 2025-07-23 | $26.22 | $26.53 | 50,800 | — | — |
| 2025-07-22 | $24.96 | $25.25 | 20,600 | — | — |
| 2025-07-21 | $24.67 | $24.96 | 15,300 | — | — |
| 2025-07-18 | $25.01 | $25.30 | 21,200 | — | — |
| 2025-07-17 | $25.05 | $25.34 | 23,700 | — | — |
| 2025-07-16 | $24.44 | $24.73 | 18,400 | — | — |
| 2025-07-15 | $24.41 | $24.70 | 38,400 | — | — |
| 2025-07-14 | $24.76 | $25.05 | 15,500 | — | — |
| 2025-07-11 | $25.07 | $25.36 | 53,100 | — | — |
| 2025-07-10 | $25.10 | $25.39 | 38,600 | — | — |
| 2025-07-09 | $24.87 | $25.16 | 22,400 | — | — |
| 2025-07-08 | $24.87 | $25.16 | 19,200 | — | — |
| 2025-07-07 | $24.94 | $25.23 | 77,300 | — | — |
| 2025-07-03 | $25.54 | $25.84 | 48,400 | — | — |
| 2025-07-02 | $25.95 | $26.25 | 68,700 | — | — |
| 2025-07-01 | $24.91 | $25.20 | 49,800 | — | — |
| 2025-06-30 | $24.65 | $24.94 | 42,500 | — | — |
| 2025-06-27 | $24.71 | $25.00 | 159,800 | — | — |
| 2025-06-26 | $24.56 | $24.85 | 30,000 | — | — |
| 2025-06-25 | $24.08 | $24.36 | 39,600 | — | — |
| 2025-06-24 | $24.48 | $24.77 | 16,700 | — | — |
| 2025-06-23 | $24.40 | $24.69 | 37,800 | — | — |
| 2025-06-20 | $24.52 | $24.81 | 39,900 | — | — |
| 2025-06-18 | $24.63 | $24.92 | 36,700 | — | — |
| 2025-06-17 | $24.70 | $24.99 | 38,500 | — | — |
| 2025-06-16 | $25.08 | $25.37 | 30,500 | — | — |
| 2025-06-13 | $24.92 | $25.21 | 17,400 | — | — |
| 2025-06-12 | $25.14 | $25.43 | 31,500 | — | — |
| 2025-06-11 | $24.91 | $25.20 | 49,300 | — | — |
| 2025-06-10 | $25.00 | $25.29 | 44,800 | — | — |
| 2025-06-09 | $24.80 | $25.09 | 69,400 | — | — |
| 2025-06-06 | $24.92 | $25.21 | 50,100 | — | — |
| 2025-06-05 | $24.56 | $24.85 | 63,500 | — | — |
| 2025-06-04 | $23.73 | $24.01 | 36,000 | — | — |
| 2025-06-03 | $23.45 | $23.72 | 54,200 | — | — |
| 2025-06-02 | $23.85 | $24.13 | 136,100 | — | — |
| 2025-05-30 | $22.60 | $22.86 | 24,300 | — | — |
| 2025-05-29 | $22.15 | $22.41 | 35,500 | — | — |
| 2025-05-28 | $21.92 | $22.18 | 26,500 | — | — |
| 2025-05-27 | $22.07 | $22.33 | 27,700 | — | — |
| 2025-05-23 | $22.40 | $22.66 | 13,400 | — | — |
| 2025-05-22 | $22.30 | $22.56 | 30,900 | — | — |
| 2025-05-21 | $22.30 | $22.56 | 36,200 | — | — |
| 2025-05-20 | $22.44 | $22.70 | 41,100 | — | — |
| 2025-05-19 | $22.04 | $22.30 | 78,900 | — | — |
| 2025-05-16 | $22.42 | $22.68 | 22,800 | — | — |
| 2025-05-15 | $22.64 | $22.90 | 41,900 | — | — |
| 2025-05-14 | $22.17 | $22.43 | 72,100 | — | — |
| 2025-05-13 | $22.42 | $22.68 | 167,600 | — | — |
| 2025-05-12 | $24.41 | $24.70 | 143,100 | — | — |
| 2025-05-09 | $24.15 | $24.43 | 30,200 | — | — |
| 2025-05-08 | $24.03 | $24.31 | 37,200 | — | — |
| 2025-05-07 | $24.16 | $24.44 | 37,500 | — | — |
| 2025-05-06 | $23.27 | $23.54 | 15,900 | — | — |
| 2025-05-05 | $23.35 | $23.62 | 23,600 | — | — |
| 2025-05-02 | $23.56 | $23.84 | 28,600 | — | — |
| 2025-05-01 | $23.71 | $23.99 | 79,900 | — | — |
| 2025-04-30 | $23.68 | $23.96 | 30,600 | — | — |
| 2025-04-29 | $23.75 | $24.03 | 33,500 | — | — |
| 2025-04-28 | $23.21 | $23.48 | 26,400 | — | — |
| 2025-04-25 | $23.20 | $23.47 | 33,000 | — | — |
| 2025-04-24 | $23.49 | $23.76 | 12,600 | — | — |
| 2025-04-23 | $23.40 | $23.67 | 19,600 | — | — |
| 2025-04-22 | $23.50 | $23.77 | 21,700 | — | — |
| 2025-04-21 | $23.07 | $23.34 | 33,400 | — | — |
| 2025-04-17 | $23.72 | $24.00 | 56,400 | — | — |
| 2025-04-16 | $23.89 | $24.17 | 24,800 | — | — |
| 2025-04-15 | $23.97 | $24.25 | 52,400 | — | — |
| 2025-04-14 | $23.60 | $23.88 | 40,900 | — | — |
| 2025-04-11 | $23.22 | $23.49 | 39,700 | — | — |
| 2025-04-10 | $23.39 | $23.66 | 43,200 | — | — |
| 2025-04-09 | $23.42 | $23.69 | 46,100 | — | — |
| 2025-04-08 | $22.92 | $23.19 | 49,500 | — | — |
| 2025-04-07 | $23.84 | $24.12 | 91,200 | — | — |
| 2025-04-04 | $23.98 | $24.26 | 90,500 | — | — |
| 2025-04-03 | $24.73 | $25.02 | 62,400 | — | — |
| 2025-04-02 | $24.84 | $25.13 | 29,100 | — | — |
| 2025-04-01 | $24.69 | $24.98 | 40,500 | — | — |
| 2025-03-31 | $24.45 | $24.74 | 60,300 | — | — |
| 2025-03-28 | $24.53 | $24.82 | 27,000 | — | — |
| 2025-03-27 | $24.57 | $24.86 | 46,800 | — | — |
| 2025-03-26 | $24.65 | $24.94 | 33,500 | — | — |
| 2025-03-25 | $24.50 | $24.79 | 128,900 | — | — |
| 2025-03-24 | $23.97 | $24.25 | 35,100 | — | — |
| 2025-03-21 | $23.85 | $24.13 | 92,800 | — | — |
| 2025-03-20 | $23.69 | $23.97 | 223,200 | — | — |
| 2025-03-19 | $22.61 | $22.87 | 63,900 | — | — |
| 2025-03-18 | $22.95 | $23.22 | 117,000 | — | — |
| 2025-03-17 | $23.06 | $23.33 | 166,700 | — | — |
| 2025-03-14 | $20.06 | $20.29 | 58,900 | — | — |
| 2025-03-13 | $20.42 | $20.66 | 41,300 | — | — |
| 2025-03-12 | $20.60 | $20.84 | 33,200 | — | — |
| 2025-03-11 | $20.51 | $20.75 | 53,900 | — | — |
| 2025-03-10 | $20.40 | $20.64 | 32,400 | — | — |
| 2025-03-07 | $21.20 | $21.45 | 33,800 | — | — |
| 2025-03-06 | $20.91 | $21.15 | 26,000 | — | — |
| 2025-03-05 | $21.16 | $21.41 | 15,900 | — | — |
| 2025-03-04 | $21.02 | $21.27 | 31,800 | — | — |
| 2025-03-03 | $20.85 | $21.09 | 42,200 | — | — |
| 2025-02-28 | $21.15 | $21.40 | 15,500 | — | — |
| 2025-02-27 | $21.03 | $21.28 | 38,200 | — | — |
| 2025-02-26 | $21.03 | $21.28 | 18,800 | — | — |
| 2025-02-25 | $21.07 | $21.32 | 52,300 | — | — |
| 2025-02-24 | $21.17 | $21.42 | 41,300 | — | — |
| 2025-02-21 | $22.21 | $22.47 | 21,600 | — | — |
| 2025-02-20 | $22.29 | $22.55 | 37,000 | — | — |
| 2025-02-19 | $22.22 | $22.48 | 21,700 | — | — |
| 2025-02-18 | $23.27 | $23.54 | 49,900 | — | — |
| 2025-02-14 | $22.47 | $22.73 | 34,700 | — | — |
| 2025-02-13 | $21.98 | $22.24 | 36,100 | — | — |
| 2025-02-12 | $21.61 | $21.86 | 35,100 | — | — |
| 2025-02-11 | $21.49 | $21.74 | 67,000 | — | — |
| 2025-02-10 | $21.34 | $21.59 | 51,300 | — | — |
| 2025-02-07 | $21.86 | $22.12 | 33,400 | — | — |
| 2025-02-06 | $22.30 | $22.56 | 33,900 | — | — |
| 2025-02-05 | $22.58 | $22.84 | 23,400 | — | — |
| 2025-02-04 | $22.82 | $23.09 | 59,000 | — | — |
| 2025-02-03 | $22.94 | $23.21 | 48,000 | — | — |
| 2025-01-31 | $23.04 | $23.31 | 58,500 | — | — |
| 2025-01-30 | $23.56 | $23.84 | 21,600 | — | — |
| 2025-01-29 | $23.29 | $23.56 | 33,800 | — | — |
| 2025-01-28 | $23.07 | $23.34 | 18,400 | — | — |
| 2025-01-27 | $23.15 | $23.42 | 37,800 | — | — |
| 2025-01-24 | $23.36 | $23.63 | 35,300 | — | — |
| 2025-01-23 | $23.20 | $23.47 | 45,100 | — | — |
| 2025-01-22 | $23.12 | $23.39 | 25,400 | — | — |
| 2025-01-21 | $22.94 | $23.21 | 50,100 | — | — |
| 2025-01-17 | $22.45 | $22.71 | 53,300 | — | — |
| 2025-01-16 | $22.39 | $22.65 | 84,100 | — | — |
| 2025-01-15 | $22.70 | $22.97 | 58,800 | — | — |
| 2025-01-14 | $22.41 | $22.67 | 59,500 | — | — |
| 2025-01-13 | $22.17 | $22.43 | 66,500 | — | — |
| 2025-01-10 | $22.45 | $22.71 | 63,000 | — | — |
| 2025-01-08 | $23.00 | $23.27 | 46,400 | — | — |
| 2025-01-07 | $23.10 | $23.37 | 57,000 | — | — |
| 2025-01-06 | $23.22 | $23.49 | 165,800 | — | — |
| 2025-01-03 | $24.01 | $24.29 | 86,300 | — | — |
| 2025-01-02 | $24.76 | $25.05 | 80,000 | — | — |