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
- 1994-07-20 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 | $26.12 | $39.67 | 127,000 | — | — |
| 2025-12-30 | $26.47 | $40.20 | 108,900 | — | — |
| 2025-12-29 | $26.76 | $40.64 | 165,200 | — | — |
| 2025-12-26 | $26.86 | $40.79 | 190,500 | — | — |
| 2025-12-24 | $26.62 | $40.43 | 90,000 | — | — |
| 2025-12-23 | $25.95 | $39.41 | 201,200 | — | — |
| 2025-12-22 | $26.01 | $39.50 | 268,000 | — | — |
| 2025-12-19 | $26.00 | $39.49 | 832,500 | — | — |
| 2025-12-18 | $27.40 | $41.61 | 395,500 | — | — |
| 2025-12-17 | $27.16 | $41.25 | 292,600 | — | — |
| 2025-12-16 | $27.00 | $41.00 | 274,700 | — | — |
| 2025-12-15 | $26.85 | $40.78 | 414,900 | — | — |
| 2025-12-12 | $26.53 | $40.29 | 366,000 | — | — |
| 2025-12-11 | $27.20 | $41.31 | 268,400 | — | — |
| 2025-12-10 | $26.94 | $40.91 | 374,700 | — | — |
| 2025-12-09 | $26.05 | $39.56 | 453,100 | — | — |
| 2025-12-08 | $25.25 | $38.35 | 230,000 | — | — |
| 2025-12-05 | $24.51 | $37.22 | 165,500 | — | — |
| 2025-12-04 | $24.50 | $37.21 | 310,200 | — | — |
| 2025-12-03 | $24.79 | $37.65 | 226,500 | — | — |
| 2025-12-02 | $24.45 | $37.13 | 146,500 | — | — |
| 2025-12-01 | $24.49 | $37.19 | 224,000 | — | — |
| 2025-11-28 | $24.54 | $36.88 | 160,700 | — | — |
| 2025-11-26 | $24.92 | $37.45 | 409,800 | — | — |
| 2025-11-25 | $25.19 | $37.86 | 348,000 | — | — |
| 2025-11-24 | $24.20 | $36.37 | 546,200 | — | — |
| 2025-11-21 | $24.51 | $36.84 | 409,300 | — | — |
| 2025-11-20 | $24.65 | $37.05 | 291,600 | — | — |
| 2025-11-19 | $24.84 | $37.33 | 229,100 | — | — |
| 2025-11-18 | $24.55 | $36.90 | 500,800 | — | — |
| 2025-11-17 | $24.35 | $36.60 | 477,700 | — | — |
| 2025-11-14 | $25.25 | $37.95 | 497,800 | — | — |
| 2025-11-13 | $25.63 | $38.52 | 759,000 | — | — |
| 2025-11-12 | $23.71 | $35.63 | 244,700 | — | — |
| 2025-11-11 | $23.59 | $35.45 | 224,100 | — | — |
| 2025-11-10 | $23.36 | $35.11 | 186,400 | — | — |
| 2025-11-07 | $23.01 | $34.58 | 594,600 | — | — |
| 2025-11-06 | $23.25 | $34.94 | 507,500 | — | — |
| 2025-11-05 | $23.11 | $34.73 | 119,400 | — | — |
| 2025-11-04 | $23.10 | $34.72 | 203,600 | — | — |
| 2025-11-03 | $23.43 | $35.21 | 186,300 | — | — |
| 2025-10-31 | $23.42 | $35.20 | 344,300 | — | — |
| 2025-10-30 | $23.08 | $34.69 | 272,700 | — | — |
| 2025-10-29 | $23.16 | $34.81 | 296,400 | — | — |
| 2025-10-28 | $23.31 | $35.03 | 216,300 | — | — |
| 2025-10-27 | $23.40 | $35.17 | 235,000 | — | — |
| 2025-10-24 | $23.62 | $35.50 | 127,200 | — | — |
| 2025-10-23 | $23.76 | $35.71 | 156,500 | — | — |
| 2025-10-22 | $23.29 | $35.00 | 169,000 | — | — |
| 2025-10-21 | $23.36 | $35.11 | 156,800 | — | — |
| 2025-10-20 | $23.16 | $34.81 | 82,400 | — | — |
| 2025-10-17 | $23.15 | $34.79 | 140,500 | — | — |
| 2025-10-16 | $23.33 | $35.06 | 137,900 | — | — |
| 2025-10-15 | $23.30 | $35.02 | 135,300 | — | — |
| 2025-10-14 | $22.81 | $34.28 | 198,200 | — | — |
| 2025-10-13 | $22.07 | $33.17 | 295,300 | — | — |
| 2025-10-10 | $22.42 | $33.70 | 300,600 | — | — |
| 2025-10-09 | $23.00 | $34.57 | 239,300 | — | — |
| 2025-10-08 | $23.22 | $34.90 | 217,000 | — | — |
| 2025-10-07 | $23.60 | $35.47 | 164,800 | — | — |
| 2025-10-06 | $24.30 | $36.52 | 241,400 | — | — |
| 2025-10-03 | $24.73 | $37.17 | 275,700 | — | — |
| 2025-10-02 | $24.95 | $37.50 | 732,700 | — | — |
| 2025-10-01 | $24.06 | $36.16 | 105,400 | — | — |
| 2025-09-30 | $24.28 | $36.49 | 100,300 | — | — |
| 2025-09-29 | $23.90 | $35.92 | 131,000 | — | — |
| 2025-09-26 | $24.07 | $36.18 | 160,300 | — | — |
| 2025-09-25 | $24.06 | $36.16 | 166,500 | — | — |
| 2025-09-24 | $24.69 | $37.11 | 129,900 | — | — |
| 2025-09-23 | $25.01 | $37.59 | 171,000 | — | — |
| 2025-09-22 | $25.27 | $37.98 | 193,200 | — | — |
| 2025-09-19 | $25.05 | $37.65 | 531,700 | — | — |
| 2025-09-18 | $25.89 | $38.91 | 208,500 | — | — |
| 2025-09-17 | $25.00 | $37.57 | 202,900 | — | — |
| 2025-09-16 | $25.58 | $38.44 | 152,500 | — | — |
| 2025-09-15 | $25.68 | $38.59 | 201,400 | — | — |
| 2025-09-12 | $24.77 | $37.23 | 84,200 | — | — |
| 2025-09-11 | $25.16 | $37.81 | 165,700 | — | — |
| 2025-09-10 | $24.72 | $37.15 | 210,800 | — | — |
| 2025-09-09 | $24.36 | $36.61 | 298,500 | — | — |
| 2025-09-08 | $24.92 | $37.45 | 178,300 | — | — |
| 2025-09-05 | $24.90 | $37.42 | 156,800 | — | — |
| 2025-09-04 | $24.89 | $37.41 | 140,900 | — | — |
| 2025-09-03 | $24.23 | $36.42 | 166,800 | — | — |
| 2025-09-02 | $24.16 | $36.31 | 197,200 | — | — |
| 2025-08-29 | $24.57 | $36.93 | 203,700 | — | — |
| 2025-08-28 | $24.19 | $36.36 | 307,700 | — | — |
| 2025-08-27 | $23.94 | $35.98 | 146,500 | — | — |
| 2025-08-26 | $24.20 | $36.37 | 179,200 | — | — |
| 2025-08-25 | $24.45 | $36.75 | 129,600 | — | — |
| 2025-08-22 | $24.96 | $37.51 | 199,200 | — | — |
| 2025-08-21 | $23.73 | $35.66 | 195,300 | — | — |
| 2025-08-20 | $23.52 | $35.35 | 176,900 | — | — |
| 2025-08-19 | $23.83 | $35.81 | 155,700 | — | — |
| 2025-08-18 | $23.75 | $35.69 | 123,500 | — | — |
| 2025-08-15 | $23.77 | $35.72 | 174,100 | — | — |
| 2025-08-14 | $24.25 | $36.45 | 209,100 | — | — |
| 2025-08-13 | $25.37 | $38.13 | 236,300 | — | — |
| 2025-08-12 | $24.05 | $36.15 | 185,000 | — | — |
| 2025-08-11 | $23.39 | $35.15 | 191,100 | — | — |
| 2025-08-08 | $23.58 | $35.06 | 241,700 | — | — |
| 2025-08-07 | $23.73 | $35.29 | 353,900 | — | — |
| 2025-08-06 | $25.12 | $37.35 | 303,900 | — | — |
| 2025-08-05 | $24.07 | $35.79 | 208,300 | — | — |
| 2025-08-04 | $23.16 | $34.44 | 194,100 | — | — |
| 2025-08-01 | $23.04 | $34.26 | 275,800 | — | — |
| 2025-07-31 | $23.49 | $34.93 | 198,500 | — | — |
| 2025-07-30 | $23.45 | $34.87 | 234,400 | — | — |
| 2025-07-29 | $23.87 | $35.49 | 199,400 | — | — |
| 2025-07-28 | $24.03 | $35.73 | 270,200 | — | — |
| 2025-07-25 | $24.67 | $36.68 | 120,700 | — | — |
| 2025-07-24 | $24.77 | $36.83 | 154,700 | — | — |
| 2025-07-23 | $25.62 | $38.10 | 179,000 | — | — |
| 2025-07-22 | $25.02 | $37.20 | 184,100 | — | — |
| 2025-07-21 | $24.64 | $36.64 | 133,500 | — | — |
| 2025-07-18 | $24.99 | $37.16 | 165,900 | — | — |
| 2025-07-17 | $25.55 | $37.99 | 176,000 | — | — |
| 2025-07-16 | $24.95 | $37.10 | 166,500 | — | — |
| 2025-07-15 | $24.60 | $36.58 | 233,900 | — | — |
| 2025-07-14 | $25.12 | $37.35 | 151,300 | — | — |
| 2025-07-11 | $25.41 | $37.78 | 156,800 | — | — |
| 2025-07-10 | $25.86 | $38.45 | 242,600 | — | — |
| 2025-07-09 | $24.85 | $36.95 | 143,900 | — | — |
| 2025-07-08 | $24.62 | $36.61 | 128,300 | — | — |
| 2025-07-07 | $24.23 | $36.03 | 192,900 | — | — |
| 2025-07-03 | $25.44 | $37.83 | 142,800 | — | — |
| 2025-07-02 | $25.61 | $38.08 | 213,300 | — | — |
| 2025-07-01 | $24.59 | $36.56 | 209,300 | — | — |
| 2025-06-30 | $23.91 | $35.55 | 242,300 | — | — |
| 2025-06-27 | $24.36 | $36.22 | 481,000 | — | — |
| 2025-06-26 | $23.76 | $35.33 | 319,500 | — | — |
| 2025-06-25 | $21.83 | $32.46 | 197,400 | — | — |
| 2025-06-24 | $21.65 | $32.19 | 178,800 | — | — |
| 2025-06-23 | $21.38 | $31.79 | 197,700 | — | — |
| 2025-06-20 | $21.03 | $31.27 | 307,300 | — | — |
| 2025-06-18 | $21.29 | $31.66 | 190,200 | — | — |
| 2025-06-17 | $21.11 | $31.39 | 183,000 | — | — |
| 2025-06-16 | $22.01 | $32.73 | 241,200 | — | — |
| 2025-06-13 | $21.85 | $32.49 | 145,500 | — | — |
| 2025-06-12 | $22.59 | $33.59 | 136,500 | — | — |
| 2025-06-11 | $22.67 | $33.71 | 176,500 | — | — |
| 2025-06-10 | $23.04 | $34.26 | 162,000 | — | — |
| 2025-06-09 | $22.81 | $33.92 | 215,900 | — | — |
| 2025-06-06 | $22.11 | $32.88 | 229,900 | — | — |
| 2025-06-05 | $22.16 | $32.95 | 238,800 | — | — |
| 2025-06-04 | $22.48 | $33.43 | 227,000 | — | — |
| 2025-06-03 | $22.15 | $32.94 | 228,700 | — | — |
| 2025-06-02 | $21.26 | $31.61 | 240,900 | — | — |
| 2025-05-30 | $21.45 | $31.90 | 423,800 | — | — |
| 2025-05-29 | $21.93 | $32.61 | 266,100 | — | — |
| 2025-05-28 | $21.89 | $32.55 | 246,100 | — | — |
| 2025-05-27 | $21.74 | $32.33 | 306,200 | — | — |
| 2025-05-23 | $20.85 | $31.00 | 201,600 | — | — |
| 2025-05-22 | $20.80 | $30.93 | 234,800 | — | — |
| 2025-05-21 | $20.18 | $30.01 | 224,900 | — | — |
| 2025-05-20 | $20.70 | $30.78 | 160,400 | — | — |
| 2025-05-19 | $20.69 | $30.77 | 171,100 | — | — |
| 2025-05-16 | $20.93 | $31.12 | 217,700 | — | — |
| 2025-05-15 | $20.68 | $30.75 | 196,700 | — | — |
| 2025-05-14 | $20.44 | $30.39 | 251,300 | — | — |
| 2025-05-13 | $21.22 | $31.55 | 237,300 | — | — |
| 2025-05-12 | $20.82 | $30.96 | 460,000 | — | — |
| 2025-05-09 | $20.41 | $29.98 | 287,400 | — | — |
| 2025-05-08 | $19.84 | $29.14 | 285,400 | — | — |
| 2025-05-07 | $19.10 | $28.05 | 310,800 | — | — |
| 2025-05-06 | $18.80 | $27.61 | 295,500 | — | — |
| 2025-05-05 | $18.95 | $27.83 | 421,200 | — | — |
| 2025-05-02 | $19.82 | $29.11 | 478,300 | — | — |
| 2025-05-01 | $19.82 | $29.11 | 520,500 | — | — |
| 2025-04-30 | $20.45 | $30.04 | 553,300 | — | — |
| 2025-04-29 | $21.48 | $31.55 | 226,800 | — | — |
| 2025-04-28 | $20.68 | $30.37 | 178,000 | — | — |
| 2025-04-25 | $20.54 | $30.17 | 181,000 | — | — |
| 2025-04-24 | $20.49 | $30.10 | 170,500 | — | — |
| 2025-04-23 | $19.93 | $29.27 | 228,900 | — | — |
| 2025-04-22 | $19.48 | $28.61 | 249,900 | — | — |
| 2025-04-21 | $19.38 | $28.46 | 465,100 | — | — |
| 2025-04-17 | $19.51 | $28.66 | 201,300 | — | — |
| 2025-04-16 | $19.90 | $29.23 | 303,800 | — | — |
| 2025-04-15 | $20.85 | $30.62 | 251,700 | — | — |
| 2025-04-14 | $21.09 | $30.98 | 340,600 | — | — |
| 2025-04-11 | $20.52 | $30.14 | 177,100 | — | — |
| 2025-04-10 | $20.32 | $29.85 | 206,600 | — | — |
| 2025-04-09 | $20.72 | $30.43 | 336,600 | — | — |
| 2025-04-08 | $19.12 | $28.08 | 303,900 | — | — |
| 2025-04-07 | $19.88 | $29.20 | 392,800 | — | — |
| 2025-04-04 | $19.98 | $29.35 | 368,900 | — | — |
| 2025-04-03 | $20.62 | $30.29 | 224,900 | — | — |
| 2025-04-02 | $22.43 | $32.94 | 178,000 | — | — |
| 2025-04-01 | $21.89 | $32.15 | 139,400 | — | — |
| 2025-03-31 | $22.24 | $32.67 | 185,400 | — | — |
| 2025-03-28 | $22.52 | $33.08 | 123,700 | — | — |
| 2025-03-27 | $23.36 | $34.31 | 123,200 | — | — |
| 2025-03-26 | $23.23 | $34.12 | 128,000 | — | — |
| 2025-03-25 | $23.15 | $34.00 | 168,700 | — | — |
| 2025-03-24 | $23.72 | $34.84 | 154,500 | — | — |
| 2025-03-21 | $23.15 | $34.00 | 504,800 | — | — |
| 2025-03-20 | $23.15 | $34.00 | 209,500 | — | — |
| 2025-03-19 | $23.08 | $33.90 | 218,100 | — | — |
| 2025-03-18 | $22.72 | $33.37 | 172,600 | — | — |
| 2025-03-17 | $22.88 | $33.61 | 154,600 | — | — |
| 2025-03-14 | $22.55 | $33.12 | 133,600 | — | — |
| 2025-03-13 | $22.58 | $33.16 | 192,300 | — | — |
| 2025-03-12 | $22.79 | $33.47 | 234,200 | — | — |
| 2025-03-11 | $22.99 | $33.77 | 252,800 | — | — |
| 2025-03-10 | $23.64 | $34.72 | 215,200 | — | — |
| 2025-03-07 | $24.60 | $36.13 | 220,100 | — | — |
| 2025-03-06 | $24.00 | $35.25 | 221,600 | — | — |
| 2025-03-05 | $23.34 | $34.28 | 197,700 | — | — |
| 2025-03-04 | $23.47 | $34.47 | 298,500 | — | — |
| 2025-03-03 | $23.92 | $35.13 | 231,800 | — | — |
| 2025-02-28 | $24.92 | $36.60 | 249,600 | — | — |
| 2025-02-27 | $24.78 | $36.40 | 160,600 | — | — |
| 2025-02-26 | $25.36 | $37.25 | 313,900 | — | — |
| 2025-02-25 | $24.70 | $36.28 | 229,000 | — | — |
| 2025-02-24 | $24.39 | $35.82 | 284,300 | — | — |
| 2025-02-21 | $24.25 | $35.62 | 270,000 | — | — |
| 2025-02-20 | $24.61 | $36.15 | 182,600 | — | — |
| 2025-02-19 | $25.05 | $36.79 | 207,900 | — | — |
| 2025-02-18 | $25.81 | $37.91 | 217,300 | — | — |
| 2025-02-14 | $25.73 | $37.79 | 395,300 | — | — |
| 2025-02-13 | $24.97 | $36.68 | 268,900 | — | — |
| 2025-02-12 | $24.59 | $36.12 | 319,300 | — | — |
| 2025-02-11 | $24.68 | $36.25 | 256,900 | — | — |
| 2025-02-10 | $24.77 | $36.38 | 519,400 | — | — |
| 2025-02-07 | $26.55 | $38.63 | 768,000 | — | — |
| 2025-02-06 | $29.47 | $42.88 | 729,000 | — | — |
| 2025-02-05 | $26.74 | $38.90 | 1,038,200 | — | — |
| 2025-02-04 | $27.11 | $39.44 | 245,600 | — | — |
| 2025-02-03 | $27.94 | $40.65 | 178,300 | — | — |
| 2025-01-31 | $27.99 | $40.72 | 175,600 | — | — |
| 2025-01-30 | $29.14 | $42.40 | 133,400 | — | — |
| 2025-01-29 | $28.31 | $41.19 | 113,000 | — | — |
| 2025-01-28 | $28.54 | $41.52 | 187,200 | — | — |
| 2025-01-27 | $28.86 | $41.99 | 184,100 | — | — |
| 2025-01-24 | $28.97 | $42.15 | 138,500 | — | — |
| 2025-01-23 | $30.16 | $43.88 | 156,800 | — | — |
| 2025-01-22 | $30.27 | $44.04 | 132,000 | — | — |
| 2025-01-21 | $31.14 | $45.31 | 102,800 | — | — |
| 2025-01-17 | $31.02 | $45.13 | 86,500 | — | — |
| 2025-01-16 | $31.33 | $45.58 | 115,100 | — | — |
| 2025-01-15 | $31.13 | $45.29 | 107,200 | — | — |
| 2025-01-14 | $30.51 | $44.39 | 193,500 | — | — |
| 2025-01-13 | $30.52 | $44.40 | 261,500 | — | — |
| 2025-01-10 | $29.69 | $43.20 | 265,500 | — | — |
| 2025-01-08 | $31.03 | $45.15 | 486,300 | — | — |
| 2025-01-07 | $27.10 | $39.43 | 147,300 | — | — |
| 2025-01-06 | $27.33 | $39.76 | 149,100 | — | — |
| 2025-01-03 | $27.54 | $40.07 | 152,400 | — | — |
| 2025-01-02 | $27.03 | $39.33 | 92,300 | — | — |