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
- 1975-10-31 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 | $24.03 | $27.18 | 498,500 | — | — |
| 2025-12-30 | $24.31 | $27.50 | 734,400 | — | — |
| 2025-12-29 | $24.14 | $27.31 | 479,400 | — | — |
| 2025-12-26 | $24.16 | $27.33 | 388,800 | — | — |
| 2025-12-24 | $24.30 | $27.49 | 350,300 | — | — |
| 2025-12-23 | $24.46 | $27.67 | 803,600 | — | — |
| 2025-12-22 | $24.84 | $28.10 | 1,061,500 | — | — |
| 2025-12-19 | $23.61 | $26.71 | 2,383,200 | — | — |
| 2025-12-18 | $23.31 | $26.37 | 1,073,700 | — | — |
| 2025-12-17 | $24.06 | $27.22 | 829,600 | — | — |
| 2025-12-16 | $24.16 | $27.33 | 966,200 | — | — |
| 2025-12-15 | $25.86 | $29.25 | 700,600 | — | — |
| 2025-12-12 | $26.05 | $29.47 | 578,000 | — | — |
| 2025-12-11 | $26.65 | $30.15 | 693,300 | — | — |
| 2025-12-10 | $27.29 | $30.87 | 1,098,600 | — | — |
| 2025-12-09 | $27.51 | $31.12 | 735,200 | — | — |
| 2025-12-08 | $27.04 | $30.59 | 701,400 | — | — |
| 2025-12-05 | $26.94 | $30.48 | 1,059,300 | — | — |
| 2025-12-04 | $27.24 | $30.82 | 1,140,300 | — | — |
| 2025-12-03 | $26.24 | $29.68 | 741,200 | — | — |
| 2025-12-02 | $24.77 | $28.02 | 564,500 | — | — |
| 2025-12-01 | $24.72 | $27.96 | 606,000 | — | — |
| 2025-11-28 | $24.40 | $27.60 | 257,100 | — | — |
| 2025-11-26 | $24.46 | $27.67 | 867,400 | — | — |
| 2025-11-25 | $24.57 | $27.79 | 652,600 | — | — |
| 2025-11-24 | $24.21 | $27.39 | 598,700 | — | — |
| 2025-11-21 | $24.15 | $27.32 | 674,800 | — | — |
| 2025-11-20 | $23.38 | $26.45 | 805,900 | — | — |
| 2025-11-19 | $23.62 | $26.72 | 707,900 | — | — |
| 2025-11-18 | $23.50 | $26.58 | 520,300 | — | — |
| 2025-11-17 | $23.57 | $26.66 | 1,366,800 | — | — |
| 2025-11-14 | $23.94 | $27.08 | 620,300 | — | — |
| 2025-11-13 | $23.27 | $26.32 | 672,200 | — | — |
| 2025-11-12 | $23.33 | $26.39 | 850,200 | — | — |
| 2025-11-11 | $23.60 | $26.70 | 773,600 | — | — |
| 2025-11-10 | $23.58 | $26.67 | 784,400 | — | — |
| 2025-11-07 | $22.68 | $25.66 | 926,200 | — | — |
| 2025-11-06 | $22.61 | $25.58 | 755,700 | — | — |
| 2025-11-05 | $23.17 | $26.21 | 913,600 | — | — |
| 2025-11-04 | $22.89 | $25.89 | 821,500 | — | — |
| 2025-11-03 | $24.16 | $27.33 | 1,020,900 | — | — |
| 2025-10-31 | $23.29 | $26.35 | 779,300 | — | — |
| 2025-10-30 | $23.03 | $26.05 | 956,600 | — | — |
| 2025-10-29 | $23.53 | $26.62 | 880,700 | — | — |
| 2025-10-28 | $23.19 | $26.23 | 677,100 | — | — |
| 2025-10-27 | $23.20 | $26.24 | 767,700 | — | — |
| 2025-10-24 | $23.59 | $26.69 | 860,400 | — | — |
| 2025-10-23 | $23.80 | $26.92 | 1,741,000 | — | — |
| 2025-10-22 | $24.70 | $27.94 | 815,100 | — | — |
| 2025-10-21 | $23.64 | $26.74 | 548,200 | — | — |
| 2025-10-20 | $23.56 | $26.65 | 511,600 | — | — |
| 2025-10-17 | $23.11 | $26.14 | 753,900 | — | — |
| 2025-10-16 | $22.55 | $25.51 | 783,300 | — | — |
| 2025-10-15 | $22.66 | $25.63 | 454,300 | — | — |
| 2025-10-14 | $22.23 | $25.15 | 473,300 | — | — |
| 2025-10-13 | $22.61 | $25.58 | 501,900 | — | — |
| 2025-10-10 | $22.20 | $25.11 | 639,900 | — | — |
| 2025-10-09 | $23.48 | $26.56 | 449,000 | — | — |
| 2025-10-08 | $24.21 | $27.39 | 455,800 | — | — |
| 2025-10-07 | $24.38 | $27.58 | 748,700 | — | — |
| 2025-10-06 | $24.36 | $27.56 | 395,200 | — | — |
| 2025-10-03 | $24.36 | $27.56 | 806,800 | — | — |
| 2025-10-02 | $24.16 | $27.33 | 734,200 | — | — |
| 2025-10-01 | $25.22 | $28.53 | 547,000 | — | — |
| 2025-09-30 | $24.78 | $28.03 | 579,500 | — | — |
| 2025-09-29 | $25.08 | $28.37 | 477,900 | — | — |
| 2025-09-26 | $25.66 | $29.03 | 496,100 | — | — |
| 2025-09-25 | $25.33 | $28.65 | 517,800 | — | — |
| 2025-09-24 | $25.18 | $28.48 | 435,700 | — | — |
| 2025-09-23 | $25.35 | $28.68 | 724,100 | — | — |
| 2025-09-22 | $24.46 | $27.67 | 616,500 | — | — |
| 2025-09-19 | $24.36 | $27.56 | 2,164,300 | — | — |
| 2025-09-18 | $24.65 | $27.89 | 453,700 | — | — |
| 2025-09-17 | $24.26 | $27.44 | 577,400 | — | — |
| 2025-09-16 | $24.27 | $27.46 | 579,600 | — | — |
| 2025-09-15 | $24.16 | $27.33 | 524,800 | — | — |
| 2025-09-12 | $24.26 | $27.44 | 437,600 | — | — |
| 2025-09-11 | $24.76 | $28.01 | 729,100 | — | — |
| 2025-09-10 | $24.44 | $27.65 | 485,400 | — | — |
| 2025-09-09 | $23.88 | $27.01 | 456,000 | — | — |
| 2025-09-08 | $24.04 | $27.20 | 496,100 | — | — |
| 2025-09-05 | $24.06 | $27.22 | 543,800 | — | — |
| 2025-09-04 | $24.68 | $27.92 | 632,700 | — | — |
| 2025-09-03 | $23.69 | $26.80 | 460,500 | — | — |
| 2025-09-02 | $24.31 | $27.50 | 645,200 | — | — |
| 2025-08-29 | $24.40 | $27.60 | 484,000 | — | — |
| 2025-08-28 | $24.60 | $27.83 | 685,700 | — | — |
| 2025-08-27 | $24.40 | $27.60 | 599,300 | — | — |
| 2025-08-26 | $23.68 | $26.79 | 902,800 | — | — |
| 2025-08-25 | $24.04 | $27.20 | 538,600 | — | — |
| 2025-08-22 | $23.99 | $27.14 | 574,300 | — | — |
| 2025-08-21 | $22.97 | $25.98 | 516,900 | — | — |
| 2025-08-20 | $22.54 | $25.50 | 502,000 | — | — |
| 2025-08-19 | $22.57 | $25.53 | 594,600 | — | — |
| 2025-08-18 | $22.91 | $25.92 | 594,800 | — | — |
| 2025-08-15 | $22.38 | $25.32 | 645,800 | — | — |
| 2025-08-14 | $22.34 | $25.27 | 643,800 | — | — |
| 2025-08-13 | $22.36 | $25.29 | 704,200 | — | — |
| 2025-08-12 | $22.12 | $25.02 | 691,200 | — | — |
| 2025-08-11 | $21.39 | $24.20 | 679,400 | — | — |
| 2025-08-08 | $21.36 | $24.16 | 568,700 | — | — |
| 2025-08-07 | $21.42 | $24.23 | 763,200 | — | — |
| 2025-08-06 | $21.89 | $24.76 | 814,900 | — | — |
| 2025-08-05 | $22.10 | $25.00 | 647,900 | — | — |
| 2025-08-04 | $21.77 | $24.63 | 897,000 | — | — |
| 2025-08-01 | $21.17 | $23.95 | 956,100 | — | — |
| 2025-07-31 | $21.70 | $24.55 | 800,500 | — | — |
| 2025-07-30 | $22.38 | $25.32 | 778,900 | — | — |
| 2025-07-29 | $22.82 | $25.81 | 881,500 | — | — |
| 2025-07-28 | $22.92 | $25.93 | 793,800 | — | — |
| 2025-07-25 | $22.67 | $25.65 | 961,300 | — | — |
| 2025-07-24 | $23.95 | $27.09 | 1,656,500 | — | — |
| 2025-07-23 | $22.43 | $25.37 | 1,400,700 | — | — |
| 2025-07-22 | $21.13 | $23.90 | 962,200 | — | — |
| 2025-07-21 | $20.77 | $23.50 | 930,000 | — | — |
| 2025-07-18 | $20.47 | $23.16 | 692,200 | — | — |
| 2025-07-17 | $20.59 | $23.29 | 851,400 | — | — |
| 2025-07-16 | $20.48 | $23.17 | 741,900 | — | — |
| 2025-07-15 | $20.65 | $23.36 | 628,600 | — | — |
| 2025-07-14 | $21.10 | $23.87 | 545,500 | — | — |
| 2025-07-11 | $21.93 | $24.81 | 769,500 | — | — |
| 2025-07-10 | $21.73 | $24.58 | 803,900 | — | — |
| 2025-07-09 | $21.41 | $24.22 | 562,000 | — | — |
| 2025-07-08 | $21.72 | $24.57 | 1,033,600 | — | — |
| 2025-07-07 | $20.86 | $23.60 | 715,200 | — | — |
| 2025-07-03 | $21.29 | $24.08 | 272,600 | — | — |
| 2025-07-02 | $21.47 | $24.29 | 718,800 | — | — |
| 2025-07-01 | $21.29 | $24.08 | 759,800 | — | — |
| 2025-06-30 | $20.72 | $23.44 | 1,283,800 | — | — |
| 2025-06-27 | $20.85 | $23.59 | 1,890,200 | — | — |
| 2025-06-26 | $20.85 | $23.59 | 710,600 | — | — |
| 2025-06-25 | $20.39 | $23.07 | 753,100 | — | — |
| 2025-06-24 | $20.87 | $23.61 | 650,100 | — | — |
| 2025-06-23 | $20.70 | $23.42 | 799,400 | — | — |
| 2025-06-20 | $21.34 | $24.14 | 1,328,900 | — | — |
| 2025-06-18 | $21.56 | $24.39 | 732,700 | — | — |
| 2025-06-17 | $21.89 | $24.76 | 697,400 | — | — |
| 2025-06-16 | $21.41 | $24.22 | 830,300 | — | — |
| 2025-06-13 | $21.42 | $24.23 | 927,300 | — | — |
| 2025-06-12 | $21.25 | $24.04 | 851,700 | — | — |
| 2025-06-11 | $21.15 | $23.93 | 781,900 | — | — |
| 2025-06-10 | $20.72 | $23.44 | 473,300 | — | — |
| 2025-06-09 | $20.25 | $22.91 | 611,300 | — | — |
| 2025-06-06 | $20.26 | $22.92 | 619,900 | — | — |
| 2025-06-05 | $20.08 | $22.72 | 1,156,500 | — | — |
| 2025-06-04 | $19.76 | $22.35 | 477,100 | — | — |
| 2025-06-03 | $20.27 | $22.93 | 552,500 | — | — |
| 2025-06-02 | $19.31 | $21.84 | 525,700 | — | — |
| 2025-05-30 | $19.07 | $21.57 | 966,100 | — | — |
| 2025-05-29 | $19.33 | $21.87 | 548,200 | — | — |
| 2025-05-28 | $19.07 | $21.57 | 576,100 | — | — |
| 2025-05-27 | $19.26 | $21.79 | 588,300 | — | — |
| 2025-05-23 | $18.99 | $21.48 | 458,400 | — | — |
| 2025-05-22 | $18.99 | $21.48 | 481,800 | — | — |
| 2025-05-21 | $18.90 | $21.38 | 553,600 | — | — |
| 2025-05-20 | $19.55 | $22.12 | 484,600 | — | — |
| 2025-05-19 | $19.75 | $22.34 | 710,900 | — | — |
| 2025-05-16 | $19.64 | $22.22 | 581,200 | — | — |
| 2025-05-15 | $19.88 | $22.49 | 565,800 | — | — |
| 2025-05-14 | $20.10 | $22.74 | 714,000 | — | — |
| 2025-05-13 | $20.02 | $22.65 | 490,700 | — | — |
| 2025-05-12 | $19.86 | $22.47 | 700,800 | — | — |
| 2025-05-09 | $19.06 | $21.56 | 687,100 | — | — |
| 2025-05-08 | $18.98 | $21.47 | 657,800 | — | — |
| 2025-05-07 | $18.38 | $20.79 | 547,200 | — | — |
| 2025-05-06 | $18.57 | $21.01 | 677,800 | — | — |
| 2025-05-05 | $18.35 | $20.76 | 546,600 | — | — |
| 2025-05-02 | $19.02 | $21.52 | 635,200 | — | — |
| 2025-05-01 | $18.65 | $21.10 | 974,700 | — | — |
| 2025-04-30 | $17.75 | $20.08 | 1,051,900 | — | — |
| 2025-04-29 | $18.50 | $20.93 | 1,116,700 | — | — |
| 2025-04-28 | $17.94 | $20.29 | 1,574,300 | — | — |
| 2025-04-25 | $17.82 | $20.16 | 1,229,200 | — | — |
| 2025-04-24 | $17.92 | $20.27 | 1,796,800 | — | — |
| 2025-04-23 | $17.27 | $19.54 | 1,149,900 | — | — |
| 2025-04-22 | $17.38 | $19.66 | 1,413,600 | — | — |
| 2025-04-21 | $17.42 | $19.71 | 1,341,900 | — | — |
| 2025-04-17 | $17.90 | $20.25 | 570,900 | — | — |
| 2025-04-16 | $17.27 | $19.54 | 782,500 | — | — |
| 2025-04-15 | $16.95 | $19.17 | 605,600 | — | — |
| 2025-04-14 | $16.98 | $19.21 | 819,100 | — | — |
| 2025-04-11 | $17.00 | $19.23 | 1,012,300 | — | — |
| 2025-04-10 | $16.32 | $18.46 | 1,164,000 | — | — |
| 2025-04-09 | $18.08 | $20.45 | 2,692,900 | — | — |
| 2025-04-08 | $15.95 | $18.04 | 1,238,500 | — | — |
| 2025-04-07 | $17.07 | $19.31 | 1,593,200 | — | — |
| 2025-04-04 | $17.14 | $19.39 | 1,814,200 | — | — |
| 2025-04-03 | $19.63 | $22.21 | 910,000 | — | — |
| 2025-04-02 | $22.55 | $25.51 | 736,600 | — | — |
| 2025-04-01 | $22.27 | $25.19 | 638,900 | — | — |
| 2025-03-31 | $21.81 | $24.67 | 775,600 | — | — |
| 2025-03-28 | $21.60 | $24.43 | 639,200 | — | — |
| 2025-03-27 | $21.97 | $24.85 | 968,100 | — | — |
| 2025-03-26 | $22.18 | $25.09 | 734,600 | — | — |
| 2025-03-25 | $22.01 | $24.90 | 1,025,600 | — | — |
| 2025-03-24 | $22.15 | $25.06 | 731,700 | — | — |
| 2025-03-21 | $21.50 | $24.32 | 1,502,300 | — | — |
| 2025-03-20 | $21.74 | $24.59 | 900,900 | — | — |
| 2025-03-19 | $21.56 | $24.39 | 1,146,200 | — | — |
| 2025-03-18 | $21.00 | $23.76 | 1,066,700 | — | — |
| 2025-03-17 | $20.61 | $23.31 | 1,639,600 | — | — |
| 2025-03-14 | $20.14 | $22.78 | 1,538,300 | — | — |
| 2025-03-13 | $19.56 | $22.13 | 1,407,800 | — | — |
| 2025-03-12 | $19.36 | $21.90 | 922,000 | — | — |
| 2025-03-11 | $19.16 | $21.67 | 1,290,500 | — | — |
| 2025-03-10 | $19.14 | $21.65 | 1,364,700 | — | — |
| 2025-03-07 | $19.95 | $22.57 | 1,389,300 | — | — |
| 2025-03-06 | $19.22 | $21.74 | 1,415,600 | — | — |
| 2025-03-05 | $19.71 | $22.30 | 1,344,200 | — | — |
| 2025-03-04 | $20.15 | $22.79 | 995,500 | — | — |
| 2025-03-03 | $20.73 | $23.45 | 1,163,600 | — | — |
| 2025-02-28 | $22.09 | $24.99 | 1,212,100 | — | — |
| 2025-02-27 | $22.62 | $25.59 | 1,017,800 | — | — |
| 2025-02-26 | $22.15 | $25.06 | 1,150,600 | — | — |
| 2025-02-25 | $22.20 | $25.11 | 1,454,600 | — | — |
| 2025-02-24 | $22.09 | $24.99 | 1,135,300 | — | — |
| 2025-02-21 | $22.53 | $25.49 | 1,239,200 | — | — |
| 2025-02-20 | $24.15 | $27.32 | 1,298,000 | — | — |
| 2025-02-19 | $25.18 | $28.48 | 1,083,500 | — | — |
| 2025-02-18 | $25.69 | $29.06 | 976,700 | — | — |
| 2025-02-14 | $25.48 | $28.82 | 455,900 | — | — |
| 2025-02-13 | $25.33 | $28.65 | 523,400 | — | — |
| 2025-02-12 | $24.91 | $28.18 | 739,700 | — | — |
| 2025-02-11 | $25.70 | $29.07 | 419,900 | — | — |
| 2025-02-10 | $25.39 | $28.72 | 598,800 | — | — |
| 2025-02-07 | $24.70 | $27.94 | 502,900 | — | — |
| 2025-02-06 | $24.66 | $27.90 | 788,900 | — | — |
| 2025-02-05 | $25.34 | $28.67 | 690,700 | — | — |
| 2025-02-04 | $25.41 | $28.74 | 618,400 | — | — |
| 2025-02-03 | $24.73 | $27.98 | 577,000 | — | — |
| 2025-01-31 | $24.85 | $28.11 | 668,900 | — | — |
| 2025-01-30 | $25.37 | $28.70 | 564,500 | — | — |
| 2025-01-29 | $25.27 | $28.59 | 385,700 | — | — |
| 2025-01-28 | $25.48 | $28.82 | 536,200 | — | — |
| 2025-01-27 | $25.63 | $28.99 | 485,600 | — | — |
| 2025-01-24 | $26.45 | $29.92 | 610,100 | — | — |
| 2025-01-23 | $26.43 | $29.90 | 614,300 | — | — |
| 2025-01-22 | $26.36 | $29.82 | 1,037,200 | — | — |
| 2025-01-21 | $27.10 | $30.66 | 754,600 | — | — |
| 2025-01-17 | $26.68 | $30.18 | 544,400 | — | — |
| 2025-01-16 | $26.18 | $29.62 | 689,200 | — | — |
| 2025-01-15 | $27.11 | $30.67 | 545,400 | — | — |
| 2025-01-14 | $26.31 | $29.76 | 1,408,100 | — | — |
| 2025-01-13 | $26.00 | $29.41 | 1,180,800 | — | — |
| 2025-01-10 | $26.40 | $29.86 | 952,900 | — | — |
| 2025-01-08 | $27.10 | $30.66 | 567,000 | — | — |
| 2025-01-07 | $27.93 | $31.60 | 601,800 | — | — |
| 2025-01-06 | $27.40 | $31.00 | 624,500 | — | — |
| 2025-01-03 | $27.42 | $31.02 | 634,400 | — | — |
| 2025-01-02 | $27.15 | $30.71 | 696,600 | — | — |