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
- 1988-10-21 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 | $24.30 | $36.87 | 221,300 | — | — |
| 2025-12-30 | $24.44 | $37.09 | 247,800 | — | — |
| 2025-12-29 | $24.17 | $36.68 | 224,600 | — | — |
| 2025-12-26 | $24.19 | $36.71 | 193,100 | — | — |
| 2025-12-24 | $24.25 | $36.80 | 207,700 | — | — |
| 2025-12-23 | $24.00 | $36.42 | 400,000 | — | — |
| 2025-12-22 | $24.14 | $36.63 | 382,900 | — | — |
| 2025-12-19 | $23.99 | $36.40 | 2,802,200 | — | — |
| 2025-12-18 | $24.67 | $37.43 | 480,800 | — | — |
| 2025-12-17 | $25.07 | $38.04 | 345,400 | — | — |
| 2025-12-16 | $25.65 | $38.92 | 376,000 | — | — |
| 2025-12-15 | $25.61 | $38.86 | 387,500 | — | — |
| 2025-12-12 | $26.01 | $39.47 | 392,100 | — | — |
| 2025-12-11 | $26.36 | $40.00 | 499,300 | — | — |
| 2025-12-10 | $26.35 | $39.98 | 871,000 | — | — |
| 2025-12-09 | $24.39 | $37.01 | 646,000 | — | — |
| 2025-12-08 | $24.02 | $36.45 | 820,800 | — | — |
| 2025-12-05 | $25.68 | $38.97 | 545,400 | — | — |
| 2025-12-04 | $24.70 | $37.48 | 436,700 | — | — |
| 2025-12-03 | $23.85 | $36.19 | 283,200 | — | — |
| 2025-12-02 | $23.33 | $35.40 | 295,600 | — | — |
| 2025-12-01 | $23.06 | $34.99 | 331,800 | — | — |
| 2025-11-28 | $22.81 | $34.61 | 100,600 | — | — |
| 2025-11-26 | $22.88 | $34.72 | 324,700 | — | — |
| 2025-11-25 | $22.59 | $34.28 | 242,500 | — | — |
| 2025-11-24 | $21.84 | $33.14 | 391,300 | — | — |
| 2025-11-21 | $22.82 | $34.63 | 269,800 | — | — |
| 2025-11-20 | $22.69 | $34.43 | 414,600 | — | — |
| 2025-11-19 | $22.95 | $34.82 | 297,700 | — | — |
| 2025-11-18 | $23.96 | $36.36 | 276,200 | — | — |
| 2025-11-17 | $24.60 | $37.33 | 245,800 | — | — |
| 2025-11-14 | $25.03 | $37.98 | 354,400 | — | — |
| 2025-11-13 | $25.85 | $39.04 | 247,300 | — | — |
| 2025-11-12 | $26.14 | $39.48 | 221,300 | — | — |
| 2025-11-11 | $25.90 | $39.12 | 277,500 | — | — |
| 2025-11-10 | $25.50 | $38.51 | 309,000 | — | — |
| 2025-11-07 | $25.35 | $38.29 | 267,000 | — | — |
| 2025-11-06 | $24.81 | $37.47 | 269,100 | — | — |
| 2025-11-05 | $25.06 | $37.85 | 418,900 | — | — |
| 2025-11-04 | $24.85 | $37.53 | 287,200 | — | — |
| 2025-11-03 | $24.14 | $36.46 | 257,700 | — | — |
| 2025-10-31 | $24.20 | $36.55 | 273,000 | — | — |
| 2025-10-30 | $24.19 | $36.54 | 285,700 | — | — |
| 2025-10-29 | $24.69 | $37.29 | 470,200 | — | — |
| 2025-10-28 | $23.67 | $35.75 | 232,900 | — | — |
| 2025-10-27 | $23.56 | $35.58 | 225,800 | — | — |
| 2025-10-24 | $24.33 | $36.75 | 144,700 | — | — |
| 2025-10-23 | $24.42 | $36.88 | 185,600 | — | — |
| 2025-10-22 | $24.57 | $37.11 | 126,000 | — | — |
| 2025-10-21 | $25.00 | $37.76 | 154,800 | — | — |
| 2025-10-20 | $24.92 | $37.64 | 168,400 | — | — |
| 2025-10-17 | $24.55 | $37.08 | 209,100 | — | — |
| 2025-10-16 | $24.23 | $36.60 | 260,400 | — | — |
| 2025-10-15 | $23.69 | $35.78 | 230,000 | — | — |
| 2025-10-14 | $23.72 | $35.83 | 194,800 | — | — |
| 2025-10-13 | $23.93 | $36.14 | 207,000 | — | — |
| 2025-10-10 | $23.84 | $36.01 | 269,000 | — | — |
| 2025-10-09 | $24.35 | $36.78 | 170,200 | — | — |
| 2025-10-08 | $24.24 | $36.61 | 199,300 | — | — |
| 2025-10-07 | $23.93 | $36.14 | 299,200 | — | — |
| 2025-10-06 | $23.80 | $35.95 | 290,100 | — | — |
| 2025-10-03 | $24.62 | $37.19 | 189,700 | — | — |
| 2025-10-02 | $24.69 | $37.29 | 173,500 | — | — |
| 2025-10-01 | $24.54 | $37.06 | 200,600 | — | — |
| 2025-09-30 | $24.19 | $36.54 | 220,600 | — | — |
| 2025-09-29 | $24.40 | $36.85 | 285,000 | — | — |
| 2025-09-26 | $24.68 | $37.28 | 201,800 | — | — |
| 2025-09-25 | $24.94 | $37.67 | 196,800 | — | — |
| 2025-09-24 | $25.77 | $38.92 | 174,800 | — | — |
| 2025-09-23 | $26.03 | $39.31 | 200,400 | — | — |
| 2025-09-22 | $26.74 | $40.39 | 249,800 | — | — |
| 2025-09-19 | $27.06 | $40.87 | 337,700 | — | — |
| 2025-09-18 | $27.61 | $41.70 | 226,000 | — | — |
| 2025-09-17 | $27.57 | $41.64 | 252,100 | — | — |
| 2025-09-16 | $27.82 | $42.02 | 176,400 | — | — |
| 2025-09-15 | $27.77 | $41.94 | 226,300 | — | — |
| 2025-09-12 | $27.97 | $42.25 | 139,300 | — | — |
| 2025-09-11 | $28.34 | $42.80 | 221,600 | — | — |
| 2025-09-10 | $27.61 | $41.70 | 183,500 | — | — |
| 2025-09-09 | $28.39 | $42.88 | 158,400 | — | — |
| 2025-09-08 | $28.39 | $42.88 | 160,800 | — | — |
| 2025-09-05 | $29.19 | $44.09 | 195,800 | — | — |
| 2025-09-04 | $28.69 | $43.33 | 155,500 | — | — |
| 2025-09-03 | $29.19 | $44.09 | 188,400 | — | — |
| 2025-09-02 | $29.31 | $44.27 | 163,300 | — | — |
| 2025-08-29 | $29.57 | $44.66 | 357,100 | — | — |
| 2025-08-28 | $29.35 | $44.33 | 206,300 | — | — |
| 2025-08-27 | $29.77 | $44.96 | 168,400 | — | — |
| 2025-08-26 | $28.65 | $43.27 | 178,900 | — | — |
| 2025-08-25 | $29.45 | $44.48 | 118,700 | — | — |
| 2025-08-22 | $30.16 | $45.55 | 217,000 | — | — |
| 2025-08-21 | $28.97 | $43.76 | 121,200 | — | — |
| 2025-08-20 | $29.15 | $44.03 | 145,500 | — | — |
| 2025-08-19 | $29.31 | $44.27 | 191,700 | — | — |
| 2025-08-18 | $29.04 | $43.86 | 203,800 | — | — |
| 2025-08-15 | $28.78 | $43.47 | 168,200 | — | — |
| 2025-08-14 | $28.41 | $42.73 | 165,700 | — | — |
| 2025-08-13 | $28.46 | $42.80 | 181,400 | — | — |
| 2025-08-12 | $27.71 | $41.68 | 166,300 | — | — |
| 2025-08-11 | $27.22 | $40.94 | 204,700 | — | — |
| 2025-08-08 | $27.40 | $41.21 | 219,700 | — | — |
| 2025-08-07 | $27.96 | $42.05 | 313,200 | — | — |
| 2025-08-06 | $27.69 | $41.65 | 183,300 | — | — |
| 2025-08-05 | $28.43 | $42.76 | 213,500 | — | — |
| 2025-08-04 | $28.54 | $42.92 | 199,900 | — | — |
| 2025-08-01 | $27.93 | $42.01 | 299,400 | — | — |
| 2025-07-31 | $28.28 | $42.53 | 366,900 | — | — |
| 2025-07-30 | $29.37 | $44.17 | 318,400 | — | — |
| 2025-07-29 | $30.73 | $46.22 | 181,900 | — | — |
| 2025-07-28 | $30.97 | $46.58 | 165,900 | — | — |
| 2025-07-25 | $31.84 | $47.89 | 141,700 | — | — |
| 2025-07-24 | $31.67 | $47.63 | 173,400 | — | — |
| 2025-07-23 | $32.49 | $48.86 | 221,200 | — | — |
| 2025-07-22 | $31.61 | $47.54 | 255,800 | — | — |
| 2025-07-21 | $30.12 | $45.30 | 204,300 | — | — |
| 2025-07-18 | $30.03 | $45.16 | 164,200 | — | — |
| 2025-07-17 | $30.94 | $46.53 | 224,600 | — | — |
| 2025-07-16 | $29.90 | $44.97 | 186,800 | — | — |
| 2025-07-15 | $29.26 | $44.01 | 243,800 | — | — |
| 2025-07-14 | $29.91 | $44.98 | 183,400 | — | — |
| 2025-07-11 | $31.06 | $46.71 | 137,800 | — | — |
| 2025-07-10 | $31.51 | $47.39 | 173,900 | — | — |
| 2025-07-09 | $31.23 | $46.97 | 195,700 | — | — |
| 2025-07-08 | $32.08 | $48.25 | 269,000 | — | — |
| 2025-07-07 | $31.36 | $47.17 | 280,200 | — | — |
| 2025-07-03 | $32.59 | $49.02 | 118,400 | — | — |
| 2025-07-02 | $32.87 | $49.44 | 343,400 | — | — |
| 2025-07-01 | $31.98 | $48.10 | 275,800 | — | — |
| 2025-06-30 | $29.97 | $45.07 | 247,700 | — | — |
| 2025-06-27 | $29.81 | $44.83 | 625,300 | — | — |
| 2025-06-26 | $29.78 | $44.79 | 463,900 | — | — |
| 2025-06-25 | $29.88 | $44.94 | 297,800 | — | — |
| 2025-06-24 | $30.03 | $45.16 | 200,600 | — | — |
| 2025-06-23 | $29.47 | $44.32 | 302,200 | — | — |
| 2025-06-20 | $29.52 | $44.40 | 350,900 | — | — |
| 2025-06-18 | $30.48 | $45.84 | 275,500 | — | — |
| 2025-06-17 | $29.79 | $44.80 | 221,500 | — | — |
| 2025-06-16 | $29.74 | $44.73 | 214,800 | — | — |
| 2025-06-13 | $29.24 | $43.98 | 272,600 | — | — |
| 2025-06-12 | $29.10 | $43.77 | 290,200 | — | — |
| 2025-06-11 | $28.57 | $42.97 | 216,200 | — | — |
| 2025-06-10 | $29.48 | $44.34 | 187,400 | — | — |
| 2025-06-09 | $29.02 | $43.65 | 253,400 | — | — |
| 2025-06-06 | $28.32 | $42.59 | 310,900 | — | — |
| 2025-06-05 | $27.43 | $41.25 | 427,100 | — | — |
| 2025-06-04 | $29.85 | $44.89 | 310,800 | — | — |
| 2025-06-03 | $29.58 | $44.49 | 218,600 | — | — |
| 2025-06-02 | $29.21 | $43.93 | 343,400 | — | — |
| 2025-05-30 | $29.42 | $44.25 | 304,200 | — | — |
| 2025-05-29 | $30.13 | $45.32 | 318,400 | — | — |
| 2025-05-28 | $29.95 | $45.04 | 307,200 | — | — |
| 2025-05-27 | $30.56 | $45.96 | 274,800 | — | — |
| 2025-05-23 | $30.52 | $45.90 | 291,000 | — | — |
| 2025-05-22 | $30.42 | $45.75 | 258,800 | — | — |
| 2025-05-21 | $31.04 | $46.68 | 368,300 | — | — |
| 2025-05-20 | $32.00 | $48.13 | 300,100 | — | — |
| 2025-05-19 | $32.67 | $49.14 | 534,100 | — | — |
| 2025-05-16 | $32.79 | $49.32 | 475,300 | — | — |
| 2025-05-15 | $32.41 | $48.56 | 292,400 | — | — |
| 2025-05-14 | $32.52 | $48.73 | 410,300 | — | — |
| 2025-05-13 | $32.89 | $49.28 | 346,900 | — | — |
| 2025-05-12 | $33.56 | $50.29 | 405,500 | — | — |
| 2025-05-09 | $32.89 | $49.28 | 489,800 | — | — |
| 2025-05-08 | $32.93 | $49.34 | 425,100 | — | — |
| 2025-05-07 | $31.59 | $47.34 | 347,900 | — | — |
| 2025-05-06 | $32.11 | $48.11 | 466,600 | — | — |
| 2025-05-05 | $32.02 | $47.98 | 629,400 | — | — |
| 2025-05-02 | $31.89 | $47.78 | 381,200 | — | — |
| 2025-05-01 | $30.87 | $46.26 | 648,500 | — | — |
| 2025-04-30 | $29.47 | $44.16 | 350,900 | — | — |
| 2025-04-29 | $29.55 | $44.28 | 343,000 | — | — |
| 2025-04-28 | $29.43 | $44.10 | 367,500 | — | — |
| 2025-04-25 | $29.19 | $43.74 | 252,100 | — | — |
| 2025-04-24 | $28.97 | $43.41 | 257,100 | — | — |
| 2025-04-23 | $28.40 | $42.56 | 311,900 | — | — |
| 2025-04-22 | $28.62 | $42.88 | 379,400 | — | — |
| 2025-04-21 | $28.08 | $42.08 | 377,700 | — | — |
| 2025-04-17 | $27.90 | $41.81 | 315,200 | — | — |
| 2025-04-16 | $26.74 | $40.07 | 305,800 | — | — |
| 2025-04-15 | $27.11 | $40.62 | 524,500 | — | — |
| 2025-04-14 | $27.15 | $40.68 | 384,400 | — | — |
| 2025-04-11 | $28.30 | $42.41 | 296,500 | — | — |
| 2025-04-10 | $28.02 | $41.99 | 280,200 | — | — |
| 2025-04-09 | $28.82 | $43.18 | 659,500 | — | — |
| 2025-04-08 | $26.51 | $39.72 | 442,500 | — | — |
| 2025-04-07 | $27.01 | $40.47 | 584,400 | — | — |
| 2025-04-04 | $27.09 | $40.59 | 519,900 | — | — |
| 2025-04-03 | $26.88 | $40.28 | 409,900 | — | — |
| 2025-04-02 | $28.29 | $42.39 | 263,100 | — | — |
| 2025-04-01 | $28.53 | $42.75 | 467,100 | — | — |
| 2025-03-31 | $29.38 | $44.02 | 389,600 | — | — |
| 2025-03-28 | $29.22 | $43.78 | 238,000 | — | — |
| 2025-03-27 | $29.62 | $44.38 | 257,600 | — | — |
| 2025-03-26 | $28.97 | $43.41 | 217,200 | — | — |
| 2025-03-25 | $28.85 | $43.23 | 356,900 | — | — |
| 2025-03-24 | $29.32 | $43.93 | 302,400 | — | — |
| 2025-03-21 | $29.55 | $44.28 | 422,900 | — | — |
| 2025-03-20 | $30.26 | $45.34 | 288,600 | — | — |
| 2025-03-19 | $30.43 | $45.60 | 257,300 | — | — |
| 2025-03-18 | $31.57 | $47.31 | 325,700 | — | — |
| 2025-03-17 | $32.42 | $48.58 | 391,500 | — | — |
| 2025-03-14 | $30.87 | $46.26 | 266,600 | — | — |
| 2025-03-13 | $30.83 | $46.02 | 428,700 | — | — |
| 2025-03-12 | $30.52 | $45.55 | 544,800 | — | — |
| 2025-03-11 | $31.43 | $46.91 | 683,800 | — | — |
| 2025-03-10 | $33.55 | $50.08 | 338,800 | — | — |
| 2025-03-07 | $34.01 | $50.76 | 427,100 | — | — |
| 2025-03-06 | $34.23 | $51.09 | 332,700 | — | — |
| 2025-03-05 | $33.46 | $49.94 | 753,600 | — | — |
| 2025-03-04 | $32.37 | $48.32 | 456,400 | — | — |
| 2025-03-03 | $32.47 | $48.46 | 487,000 | — | — |
| 2025-02-28 | $32.74 | $48.87 | 434,500 | — | — |
| 2025-02-27 | $33.26 | $49.64 | 942,700 | — | — |
| 2025-02-26 | $32.22 | $48.09 | 1,074,100 | — | — |
| 2025-02-25 | $32.59 | $48.64 | 803,100 | — | — |
| 2025-02-24 | $32.83 | $49.00 | 619,800 | — | — |
| 2025-02-21 | $32.19 | $48.05 | 422,600 | — | — |
| 2025-02-20 | $32.24 | $48.12 | 353,100 | — | — |
| 2025-02-19 | $32.56 | $48.60 | 291,700 | — | — |
| 2025-02-18 | $32.74 | $48.87 | 379,300 | — | — |
| 2025-02-14 | $33.15 | $49.48 | 352,300 | — | — |
| 2025-02-13 | $32.37 | $48.32 | 265,500 | — | — |
| 2025-02-12 | $31.84 | $47.52 | 258,900 | — | — |
| 2025-02-11 | $33.17 | $49.51 | 323,300 | — | — |
| 2025-02-10 | $32.64 | $48.72 | 307,700 | — | — |
| 2025-02-07 | $32.92 | $49.14 | 313,000 | — | — |
| 2025-02-06 | $33.81 | $50.46 | 248,400 | — | — |
| 2025-02-05 | $33.80 | $50.45 | 421,100 | — | — |
| 2025-02-04 | $33.46 | $49.94 | 444,100 | — | — |
| 2025-02-03 | $34.54 | $51.55 | 421,400 | — | — |
| 2025-01-31 | $36.13 | $53.93 | 367,400 | — | — |
| 2025-01-30 | $36.06 | $53.82 | 381,200 | — | — |
| 2025-01-29 | $35.82 | $53.46 | 304,300 | — | — |
| 2025-01-28 | $36.10 | $53.88 | 269,400 | — | — |
| 2025-01-27 | $37.24 | $55.58 | 351,200 | — | — |
| 2025-01-24 | $36.19 | $54.02 | 345,700 | — | — |
| 2025-01-23 | $35.97 | $53.69 | 436,800 | — | — |
| 2025-01-22 | $35.40 | $52.84 | 411,500 | — | — |
| 2025-01-21 | $35.80 | $53.43 | 274,000 | — | — |
| 2025-01-17 | $36.05 | $53.81 | 186,200 | — | — |
| 2025-01-16 | $35.91 | $53.60 | 248,100 | — | — |
| 2025-01-15 | $35.31 | $52.70 | 201,100 | — | — |
| 2025-01-14 | $36.32 | $54.21 | 246,500 | — | — |
| 2025-01-13 | $36.66 | $54.72 | 498,500 | — | — |
| 2025-01-10 | $34.65 | $51.72 | 457,000 | — | — |
| 2025-01-08 | $36.61 | $54.64 | 576,600 | — | — |
| 2025-01-07 | $36.57 | $54.58 | 440,400 | — | — |
| 2025-01-06 | $38.53 | $57.51 | 464,500 | — | — |
| 2025-01-03 | $38.22 | $57.05 | 592,000 | — | — |
| 2025-01-02 | $39.18 | $58.48 | 280,000 | — | — |