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
- 1993-02-10 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 | $30.03 | $91.44 | 241,000 | — | — |
| 2025-12-30 | $30.26 | $92.14 | 157,500 | — | — |
| 2025-12-29 | $30.44 | $92.69 | 176,500 | — | — |
| 2025-12-26 | $30.53 | $92.96 | 100,100 | — | — |
| 2025-12-24 | $30.67 | $93.39 | 113,000 | — | — |
| 2025-12-23 | $30.75 | $93.63 | 186,100 | — | — |
| 2025-12-22 | $30.97 | $94.30 | 169,800 | — | — |
| 2025-12-19 | $31.28 | $95.25 | 489,400 | — | — |
| 2025-12-18 | $31.87 | $97.04 | 166,200 | — | — |
| 2025-12-17 | $31.68 | $96.46 | 202,600 | — | — |
| 2025-12-16 | $31.57 | $96.13 | 205,900 | — | — |
| 2025-12-15 | $31.54 | $96.04 | 235,700 | — | — |
| 2025-12-12 | $31.42 | $95.67 | 187,100 | — | — |
| 2025-12-11 | $31.29 | $95.28 | 263,300 | — | — |
| 2025-12-10 | $31.33 | $95.40 | 243,000 | — | — |
| 2025-12-09 | $30.28 | $92.20 | 131,000 | — | — |
| 2025-12-08 | $30.32 | $92.32 | 169,300 | — | — |
| 2025-12-05 | $30.26 | $92.14 | 142,900 | — | — |
| 2025-12-04 | $30.35 | $92.41 | 101,600 | — | — |
| 2025-12-03 | $30.40 | $92.57 | 142,600 | — | — |
| 2025-12-02 | $29.80 | $90.74 | 118,900 | — | — |
| 2025-12-01 | $29.85 | $90.89 | 118,300 | — | — |
| 2025-11-28 | $29.63 | $90.22 | 66,800 | — | — |
| 2025-11-26 | $29.79 | $90.71 | 114,400 | — | — |
| 2025-11-25 | $29.94 | $91.17 | 168,600 | — | — |
| 2025-11-24 | $29.09 | $88.58 | 165,300 | — | — |
| 2025-11-21 | $29.41 | $89.55 | 172,200 | — | — |
| 2025-11-20 | $28.51 | $86.81 | 148,100 | — | — |
| 2025-11-19 | $28.47 | $86.69 | 149,800 | — | — |
| 2025-11-18 | $28.31 | $86.20 | 151,900 | — | — |
| 2025-11-17 | $28.43 | $86.57 | 201,500 | — | — |
| 2025-11-14 | $29.06 | $88.49 | 192,600 | — | — |
| 2025-11-13 | $28.88 | $87.94 | 265,700 | — | — |
| 2025-11-12 | $29.53 | $89.92 | 221,400 | — | — |
| 2025-11-11 | $29.11 | $88.64 | 107,900 | — | — |
| 2025-11-10 | $28.97 | $88.21 | 209,400 | — | — |
| 2025-11-07 | $28.95 | $88.15 | 138,500 | — | — |
| 2025-11-06 | $28.50 | $86.78 | 143,400 | — | — |
| 2025-11-05 | $28.86 | $87.88 | 174,000 | — | — |
| 2025-11-04 | $28.41 | $86.51 | 188,100 | — | — |
| 2025-11-03 | $28.84 | $86.57 | 142,000 | — | — |
| 2025-10-31 | $28.60 | $85.85 | 147,900 | — | — |
| 2025-10-30 | $28.83 | $86.54 | 147,800 | — | — |
| 2025-10-29 | $28.74 | $86.27 | 209,600 | — | — |
| 2025-10-28 | $29.60 | $88.85 | 128,800 | — | — |
| 2025-10-27 | $29.56 | $88.73 | 191,700 | — | — |
| 2025-10-24 | $30.11 | $90.38 | 240,100 | — | — |
| 2025-10-23 | $29.06 | $87.23 | 215,800 | — | — |
| 2025-10-22 | $29.64 | $88.97 | 276,800 | — | — |
| 2025-10-21 | $29.12 | $87.41 | 157,100 | — | — |
| 2025-10-20 | $28.70 | $86.15 | 230,100 | — | — |
| 2025-10-17 | $28.15 | $84.50 | 254,100 | — | — |
| 2025-10-16 | $27.67 | $83.06 | 204,000 | — | — |
| 2025-10-15 | $29.20 | $87.65 | 144,800 | — | — |
| 2025-10-14 | $29.73 | $89.24 | 223,800 | — | — |
| 2025-10-13 | $29.15 | $87.50 | 125,700 | — | — |
| 2025-10-10 | $28.64 | $85.97 | 226,600 | — | — |
| 2025-10-09 | $29.68 | $89.09 | 107,500 | — | — |
| 2025-10-08 | $30.00 | $90.05 | 118,900 | — | — |
| 2025-10-07 | $30.06 | $90.23 | 123,600 | — | — |
| 2025-10-06 | $30.27 | $90.86 | 205,600 | — | — |
| 2025-10-03 | $29.93 | $89.84 | 119,200 | — | — |
| 2025-10-02 | $29.69 | $89.12 | 118,900 | — | — |
| 2025-10-01 | $29.74 | $89.27 | 121,300 | — | — |
| 2025-09-30 | $29.99 | $90.02 | 119,000 | — | — |
| 2025-09-29 | $29.94 | $89.87 | 83,600 | — | — |
| 2025-09-26 | $30.42 | $91.31 | 100,300 | — | — |
| 2025-09-25 | $30.28 | $90.89 | 127,900 | — | — |
| 2025-09-24 | $30.31 | $90.98 | 115,200 | — | — |
| 2025-09-23 | $30.29 | $90.92 | 114,700 | — | — |
| 2025-09-22 | $30.34 | $91.07 | 100,700 | — | — |
| 2025-09-19 | $30.48 | $91.49 | 371,100 | — | — |
| 2025-09-18 | $31.11 | $93.38 | 142,100 | — | — |
| 2025-09-17 | $30.14 | $90.47 | 170,700 | — | — |
| 2025-09-16 | $29.77 | $89.36 | 109,400 | — | — |
| 2025-09-15 | $30.10 | $90.35 | 132,400 | — | — |
| 2025-09-12 | $30.32 | $91.01 | 80,700 | — | — |
| 2025-09-11 | $30.63 | $91.94 | 115,100 | — | — |
| 2025-09-10 | $30.43 | $91.34 | 104,000 | — | — |
| 2025-09-09 | $30.57 | $91.76 | 144,900 | — | — |
| 2025-09-08 | $31.09 | $93.32 | 72,800 | — | — |
| 2025-09-05 | $30.91 | $92.78 | 93,900 | — | — |
| 2025-09-04 | $31.17 | $93.56 | 94,600 | — | — |
| 2025-09-03 | $30.71 | $92.18 | 98,800 | — | — |
| 2025-09-02 | $30.79 | $92.42 | 112,200 | — | — |
| 2025-08-29 | $30.94 | $92.87 | 102,200 | — | — |
| 2025-08-28 | $31.09 | $93.32 | 134,400 | — | — |
| 2025-08-27 | $31.16 | $93.53 | 181,400 | — | — |
| 2025-08-26 | $30.90 | $92.75 | 136,200 | — | — |
| 2025-08-25 | $30.53 | $91.64 | 94,200 | — | — |
| 2025-08-22 | $30.94 | $92.87 | 195,500 | — | — |
| 2025-08-21 | $29.51 | $88.58 | 95,500 | — | — |
| 2025-08-20 | $29.62 | $88.91 | 135,000 | — | — |
| 2025-08-19 | $29.47 | $88.46 | 129,100 | — | — |
| 2025-08-18 | $29.59 | $88.82 | 138,700 | — | — |
| 2025-08-15 | $29.22 | $87.71 | 339,000 | — | — |
| 2025-08-14 | $29.95 | $89.90 | 213,500 | — | — |
| 2025-08-13 | $29.95 | $89.90 | 163,600 | — | — |
| 2025-08-12 | $29.66 | $89.03 | 159,900 | — | — |
| 2025-08-11 | $28.59 | $85.82 | 140,600 | — | — |
| 2025-08-08 | $28.47 | $85.46 | 101,100 | — | — |
| 2025-08-07 | $28.24 | $84.77 | 187,900 | — | — |
| 2025-08-06 | $28.18 | $84.59 | 123,500 | — | — |
| 2025-08-05 | $28.31 | $84.98 | 150,200 | — | — |
| 2025-08-04 | $28.27 | $84.86 | 167,600 | — | — |
| 2025-08-01 | $28.16 | $83.30 | 229,100 | — | — |
| 2025-07-31 | $28.64 | $84.72 | 256,200 | — | — |
| 2025-07-30 | $29.15 | $86.22 | 314,500 | — | — |
| 2025-07-29 | $29.34 | $86.79 | 207,800 | — | — |
| 2025-07-28 | $29.78 | $88.09 | 261,000 | — | — |
| 2025-07-25 | $29.39 | $86.93 | 338,100 | — | — |
| 2025-07-24 | $29.05 | $85.93 | 213,600 | — | — |
| 2025-07-23 | $30.04 | $88.86 | 302,900 | — | — |
| 2025-07-22 | $30.39 | $89.89 | 433,400 | — | — |
| 2025-07-21 | $31.55 | $93.32 | 152,900 | — | — |
| 2025-07-18 | $31.62 | $93.53 | 152,500 | — | — |
| 2025-07-17 | $31.75 | $93.91 | 144,000 | — | — |
| 2025-07-16 | $31.42 | $92.94 | 167,400 | — | — |
| 2025-07-15 | $31.04 | $91.81 | 142,600 | — | — |
| 2025-07-14 | $31.72 | $93.83 | 114,300 | — | — |
| 2025-07-11 | $31.41 | $92.91 | 122,500 | — | — |
| 2025-07-10 | $31.87 | $94.27 | 204,000 | — | — |
| 2025-07-09 | $31.85 | $94.21 | 166,100 | — | — |
| 2025-07-08 | $31.92 | $94.42 | 200,300 | — | — |
| 2025-07-07 | $31.76 | $93.94 | 251,300 | — | — |
| 2025-07-03 | $32.10 | $94.95 | 184,900 | — | — |
| 2025-07-02 | $31.85 | $94.21 | 124,100 | — | — |
| 2025-07-01 | $31.50 | $93.18 | 175,700 | — | — |
| 2025-06-30 | $30.54 | $90.34 | 147,000 | — | — |
| 2025-06-27 | $30.57 | $90.42 | 375,300 | — | — |
| 2025-06-26 | $30.56 | $90.39 | 104,300 | — | — |
| 2025-06-25 | $29.80 | $88.15 | 127,400 | — | — |
| 2025-06-24 | $29.92 | $88.50 | 597,700 | — | — |
| 2025-06-23 | $29.88 | $88.38 | 160,700 | — | — |
| 2025-06-20 | $28.99 | $85.75 | 264,900 | — | — |
| 2025-06-18 | $29.12 | $86.14 | 113,100 | — | — |
| 2025-06-17 | $28.88 | $85.43 | 116,000 | — | — |
| 2025-06-16 | $29.05 | $85.93 | 133,400 | — | — |
| 2025-06-13 | $29.17 | $86.28 | 150,300 | — | — |
| 2025-06-12 | $29.92 | $88.50 | 74,000 | — | — |
| 2025-06-11 | $30.01 | $88.77 | 96,200 | — | — |
| 2025-06-10 | $30.20 | $89.33 | 88,500 | — | — |
| 2025-06-09 | $29.79 | $88.12 | 130,900 | — | — |
| 2025-06-06 | $29.56 | $87.44 | 78,700 | — | — |
| 2025-06-05 | $28.99 | $85.75 | 101,800 | — | — |
| 2025-06-04 | $29.17 | $86.28 | 110,400 | — | — |
| 2025-06-03 | $29.61 | $87.58 | 114,700 | — | — |
| 2025-06-02 | $29.16 | $86.25 | 126,800 | — | — |
| 2025-05-30 | $29.32 | $86.73 | 148,000 | — | — |
| 2025-05-29 | $29.57 | $87.47 | 90,800 | — | — |
| 2025-05-28 | $29.34 | $86.79 | 80,300 | — | — |
| 2025-05-27 | $29.75 | $88.00 | 90,400 | — | — |
| 2025-05-23 | $29.26 | $86.55 | 94,300 | — | — |
| 2025-05-22 | $29.46 | $87.14 | 122,600 | — | — |
| 2025-05-21 | $29.81 | $88.18 | 127,800 | — | — |
| 2025-05-20 | $30.84 | $91.22 | 90,900 | — | — |
| 2025-05-19 | $30.72 | $90.87 | 126,300 | — | — |
| 2025-05-16 | $30.82 | $91.16 | 167,500 | — | — |
| 2025-05-15 | $31.02 | $91.76 | 128,000 | — | — |
| 2025-05-14 | $30.75 | $90.96 | 120,300 | — | — |
| 2025-05-13 | $30.89 | $91.37 | 104,400 | — | — |
| 2025-05-12 | $30.62 | $90.57 | 203,200 | — | — |
| 2025-05-09 | $29.63 | $87.64 | 89,300 | — | — |
| 2025-05-08 | $29.64 | $87.67 | 133,500 | — | — |
| 2025-05-07 | $29.17 | $86.28 | 137,200 | — | — |
| 2025-05-06 | $29.18 | $86.31 | 97,200 | — | — |
| 2025-05-05 | $29.33 | $86.76 | 130,100 | — | — |
| 2025-05-02 | $29.84 | $87.05 | 168,600 | — | — |
| 2025-05-01 | $29.19 | $85.16 | 170,900 | — | — |
| 2025-04-30 | $29.01 | $84.63 | 122,700 | — | — |
| 2025-04-29 | $29.46 | $85.94 | 119,200 | — | — |
| 2025-04-28 | $29.10 | $84.89 | 177,300 | — | — |
| 2025-04-25 | $28.64 | $83.55 | 110,000 | — | — |
| 2025-04-24 | $28.84 | $84.13 | 155,000 | — | — |
| 2025-04-23 | $28.48 | $83.08 | 220,200 | — | — |
| 2025-04-22 | $28.09 | $81.95 | 201,000 | — | — |
| 2025-04-21 | $27.55 | $80.37 | 203,100 | — | — |
| 2025-04-17 | $27.85 | $81.25 | 191,400 | — | — |
| 2025-04-16 | $27.69 | $80.78 | 156,500 | — | — |
| 2025-04-15 | $27.51 | $80.25 | 124,900 | — | — |
| 2025-04-14 | $26.93 | $78.56 | 148,600 | — | — |
| 2025-04-11 | $26.85 | $78.33 | 160,900 | — | — |
| 2025-04-10 | $27.01 | $78.80 | 157,400 | — | — |
| 2025-04-09 | $28.15 | $82.12 | 291,000 | — | — |
| 2025-04-08 | $27.11 | $79.09 | 180,800 | — | — |
| 2025-04-07 | $27.25 | $79.50 | 206,300 | — | — |
| 2025-04-04 | $27.28 | $79.58 | 279,100 | — | — |
| 2025-04-03 | $27.55 | $80.37 | 209,800 | — | — |
| 2025-04-02 | $29.82 | $86.99 | 100,100 | — | — |
| 2025-04-01 | $29.64 | $86.47 | 119,400 | — | — |
| 2025-03-31 | $29.66 | $86.53 | 191,300 | — | — |
| 2025-03-28 | $29.77 | $86.85 | 98,600 | — | — |
| 2025-03-27 | $30.24 | $88.22 | 116,900 | — | — |
| 2025-03-26 | $30.06 | $87.69 | 96,100 | — | — |
| 2025-03-25 | $29.93 | $87.31 | 89,100 | — | — |
| 2025-03-24 | $30.34 | $88.51 | 136,400 | — | — |
| 2025-03-21 | $29.73 | $86.73 | 346,900 | — | — |
| 2025-03-20 | $29.79 | $86.91 | 95,400 | — | — |
| 2025-03-19 | $30.03 | $87.61 | 110,800 | — | — |
| 2025-03-18 | $29.92 | $87.29 | 107,400 | — | — |
| 2025-03-17 | $29.80 | $86.94 | 149,100 | — | — |
| 2025-03-14 | $29.80 | $86.94 | 160,300 | — | — |
| 2025-03-13 | $29.20 | $85.19 | 150,000 | — | — |
| 2025-03-12 | $29.38 | $85.71 | 200,000 | — | — |
| 2025-03-11 | $29.30 | $85.48 | 141,800 | — | — |
| 2025-03-10 | $29.28 | $85.42 | 256,000 | — | — |
| 2025-03-07 | $30.51 | $89.01 | 111,000 | — | — |
| 2025-03-06 | $30.43 | $88.77 | 121,100 | — | — |
| 2025-03-05 | $30.66 | $89.44 | 134,700 | — | — |
| 2025-03-04 | $30.97 | $90.35 | 137,000 | — | — |
| 2025-03-03 | $32.06 | $93.53 | 112,900 | — | — |
| 2025-02-28 | $32.00 | $93.35 | 186,400 | — | — |
| 2025-02-27 | $31.74 | $92.60 | 118,400 | — | — |
| 2025-02-26 | $31.58 | $92.13 | 100,700 | — | — |
| 2025-02-25 | $31.69 | $92.45 | 150,700 | — | — |
| 2025-02-24 | $31.66 | $92.36 | 136,600 | — | — |
| 2025-02-21 | $31.78 | $92.71 | 150,000 | — | — |
| 2025-02-20 | $32.51 | $94.84 | 118,400 | — | — |
| 2025-02-19 | $32.82 | $95.75 | 100,600 | — | — |
| 2025-02-18 | $33.07 | $96.48 | 149,900 | — | — |
| 2025-02-14 | $32.66 | $95.28 | 92,200 | — | — |
| 2025-02-13 | $32.77 | $95.60 | 67,600 | — | — |
| 2025-02-12 | $32.49 | $94.78 | 133,500 | — | — |
| 2025-02-11 | $33.41 | $97.47 | 127,800 | — | — |
| 2025-02-10 | $32.70 | $95.40 | 99,500 | — | — |
| 2025-02-07 | $33.03 | $96.36 | 93,900 | — | — |
| 2025-02-06 | $33.78 | $98.55 | 161,400 | — | — |
| 2025-02-05 | $33.25 | $97.00 | 140,700 | — | — |
| 2025-02-04 | $32.96 | $96.15 | 119,800 | — | — |
| 2025-02-03 | $32.14 | $93.76 | 189,100 | — | — |
| 2025-01-31 | $32.65 | $94.08 | 153,200 | — | — |
| 2025-01-30 | $32.61 | $93.97 | 90,100 | — | — |
| 2025-01-29 | $32.80 | $94.52 | 109,000 | — | — |
| 2025-01-28 | $33.05 | $95.24 | 137,900 | — | — |
| 2025-01-27 | $33.08 | $95.32 | 146,000 | — | — |
| 2025-01-24 | $32.68 | $94.17 | 171,100 | — | — |
| 2025-01-23 | $32.68 | $94.17 | 256,600 | — | — |
| 2025-01-22 | $32.20 | $92.79 | 270,800 | — | — |
| 2025-01-21 | $31.35 | $90.34 | 195,200 | — | — |
| 2025-01-17 | $31.30 | $90.19 | 135,600 | — | — |
| 2025-01-16 | $31.23 | $89.99 | 104,000 | — | — |
| 2025-01-15 | $31.55 | $90.91 | 98,400 | — | — |
| 2025-01-14 | $31.21 | $89.93 | 137,200 | — | — |
| 2025-01-13 | $30.34 | $87.43 | 136,200 | — | — |
| 2025-01-10 | $30.14 | $86.85 | 126,600 | — | — |
| 2025-01-08 | $31.17 | $89.82 | 94,100 | — | — |
| 2025-01-07 | $31.44 | $90.60 | 177,700 | — | — |
| 2025-01-06 | $31.32 | $90.25 | 137,600 | — | — |
| 2025-01-03 | $31.39 | $90.45 | 114,200 | — | — |
| 2025-01-02 | $31.23 | $89.99 | 108,800 | — | — |