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
- 1989-12-15 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 | $30.36 | $30.36 | 171,800 | — | — |
| 2025-12-30 | $30.99 | $30.99 | 78,800 | — | — |
| 2025-12-29 | $32.23 | $32.23 | 81,200 | — | — |
| 2025-12-26 | $32.98 | $32.98 | 142,500 | — | — |
| 2025-12-24 | $32.64 | $32.64 | 96,000 | — | — |
| 2025-12-23 | $32.05 | $32.05 | 69,300 | — | — |
| 2025-12-22 | $32.40 | $32.40 | 108,100 | — | — |
| 2025-12-19 | $32.24 | $32.24 | 97,300 | — | — |
| 2025-12-18 | $32.25 | $32.25 | 139,000 | — | — |
| 2025-12-17 | $32.19 | $32.19 | 100,900 | — | — |
| 2025-12-16 | $32.33 | $32.33 | 106,800 | — | — |
| 2025-12-15 | $32.38 | $32.38 | 92,900 | — | — |
| 2025-12-12 | $32.59 | $32.59 | 286,200 | — | — |
| 2025-12-11 | $29.29 | $29.29 | 52,800 | — | — |
| 2025-12-10 | $28.57 | $28.57 | 70,600 | — | — |
| 2025-12-09 | $28.51 | $28.51 | 57,200 | — | — |
| 2025-12-08 | $27.76 | $27.76 | 45,000 | — | — |
| 2025-12-05 | $27.87 | $27.87 | 47,700 | — | — |
| 2025-12-04 | $28.48 | $28.48 | 68,000 | — | — |
| 2025-12-03 | $29.37 | $29.37 | 171,200 | — | — |
| 2025-12-02 | $25.59 | $25.59 | 47,000 | — | — |
| 2025-12-01 | $24.89 | $24.89 | 35,200 | — | — |
| 2025-11-28 | $25.70 | $25.70 | 24,700 | — | — |
| 2025-11-26 | $25.53 | $25.53 | 57,700 | — | — |
| 2025-11-25 | $25.02 | $25.02 | 35,300 | — | — |
| 2025-11-24 | $24.48 | $24.48 | 61,500 | — | — |
| 2025-11-21 | $24.03 | $24.03 | 141,300 | — | — |
| 2025-11-20 | $23.02 | $23.02 | 85,800 | — | — |
| 2025-11-19 | $23.31 | $23.31 | 49,300 | — | — |
| 2025-11-18 | $23.42 | $23.42 | 51,700 | — | — |
| 2025-11-17 | $23.60 | $23.60 | 66,100 | — | — |
| 2025-11-14 | $24.24 | $24.24 | 123,100 | — | — |
| 2025-11-13 | $26.25 | $26.25 | 131,700 | — | — |
| 2025-11-12 | $27.36 | $27.36 | 72,000 | — | — |
| 2025-11-11 | $27.45 | $27.45 | 61,400 | — | — |
| 2025-11-10 | $27.95 | $27.95 | 88,600 | — | — |
| 2025-11-07 | $27.80 | $27.80 | 73,200 | — | — |
| 2025-11-06 | $27.87 | $27.87 | 96,200 | — | — |
| 2025-11-05 | $28.20 | $28.20 | 70,400 | — | — |
| 2025-11-04 | $27.61 | $27.61 | 61,500 | — | — |
| 2025-11-03 | $27.92 | $27.92 | 74,800 | — | — |
| 2025-10-31 | $27.72 | $27.72 | 70,400 | — | — |
| 2025-10-30 | $27.27 | $27.27 | 50,400 | — | — |
| 2025-10-29 | $28.21 | $28.21 | 71,600 | — | — |
| 2025-10-28 | $28.00 | $28.00 | 38,500 | — | — |
| 2025-10-27 | $28.44 | $28.44 | 60,700 | — | — |
| 2025-10-24 | $28.77 | $28.77 | 74,500 | — | — |
| 2025-10-23 | $28.52 | $28.52 | 144,800 | — | — |
| 2025-10-22 | $27.24 | $27.24 | 97,900 | — | — |
| 2025-10-21 | $27.17 | $27.17 | 103,800 | — | — |
| 2025-10-20 | $26.21 | $26.21 | 105,700 | — | — |
| 2025-10-17 | $24.70 | $24.70 | 78,700 | — | — |
| 2025-10-16 | $25.15 | $25.15 | 98,300 | — | — |
| 2025-10-15 | $26.50 | $26.50 | 72,200 | — | — |
| 2025-10-14 | $25.48 | $25.48 | 124,900 | — | — |
| 2025-10-13 | $25.88 | $25.88 | 144,700 | — | — |
| 2025-10-10 | $25.13 | $25.13 | 310,300 | — | — |
| 2025-10-09 | $26.92 | $26.92 | 256,200 | — | — |
| 2025-10-08 | $23.96 | $23.96 | 129,400 | — | — |
| 2025-10-07 | $23.90 | $23.90 | 116,400 | — | — |
| 2025-10-06 | $23.03 | $23.03 | 131,500 | — | — |
| 2025-10-03 | $22.44 | $22.44 | 136,100 | — | — |
| 2025-10-02 | $22.45 | $22.45 | 140,600 | — | — |
| 2025-10-01 | $23.23 | $23.23 | 104,700 | — | — |
| 2025-09-30 | $23.43 | $23.43 | 97,100 | — | — |
| 2025-09-29 | $23.10 | $23.10 | 62,900 | — | — |
| 2025-09-26 | $22.96 | $22.96 | 149,700 | — | — |
| 2025-09-25 | $22.92 | $22.92 | 688,900 | — | — |
| 2025-09-24 | $23.72 | $23.72 | 500,200 | — | — |
| 2025-09-23 | $22.43 | $22.43 | 224,500 | — | — |
| 2025-09-22 | $23.35 | $23.35 | 133,900 | — | — |
| 2025-09-19 | $23.84 | $23.84 | 239,100 | — | — |
| 2025-09-18 | $22.83 | $22.83 | 162,500 | — | — |
| 2025-09-17 | $23.01 | $23.01 | 322,600 | — | — |
| 2025-09-16 | $22.73 | $22.73 | 627,200 | — | — |
| 2025-09-15 | $26.19 | $26.19 | 944,800 | — | — |
| 2025-09-12 | $31.00 | $31.00 | 68,300 | — | — |
| 2025-09-11 | $31.80 | $31.80 | 100,000 | — | — |
| 2025-09-10 | $32.72 | $32.72 | 114,600 | — | — |
| 2025-09-09 | $30.91 | $30.91 | 102,600 | — | — |
| 2025-09-08 | $31.76 | $31.76 | 98,500 | — | — |
| 2025-09-05 | $30.51 | $30.51 | 115,100 | — | — |
| 2025-09-04 | $31.43 | $31.43 | 215,200 | — | — |
| 2025-09-03 | $32.00 | $32.00 | 154,200 | — | — |
| 2025-09-02 | $29.94 | $29.94 | 137,200 | — | — |
| 2025-08-29 | $29.79 | $29.79 | 123,800 | — | — |
| 2025-08-28 | $31.00 | $31.00 | 108,100 | — | — |
| 2025-08-27 | $30.50 | $30.50 | 213,100 | — | — |
| 2025-08-26 | $31.97 | $31.97 | 138,700 | — | — |
| 2025-08-25 | $30.35 | $30.35 | 124,300 | — | — |
| 2025-08-22 | $30.38 | $30.38 | 211,600 | — | — |
| 2025-08-21 | $27.40 | $27.40 | 39,900 | — | — |
| 2025-08-20 | $27.10 | $27.10 | 79,800 | — | — |
| 2025-08-19 | $27.69 | $27.69 | 98,100 | — | — |
| 2025-08-18 | $27.17 | $27.17 | 106,800 | — | — |
| 2025-08-15 | $27.27 | $27.27 | 41,900 | — | — |
| 2025-08-14 | $27.04 | $27.04 | 95,300 | — | — |
| 2025-08-13 | $27.20 | $27.20 | 127,200 | — | — |
| 2025-08-12 | $26.50 | $26.50 | 125,200 | — | — |
| 2025-08-11 | $25.12 | $25.12 | 105,100 | — | — |
| 2025-08-08 | $26.27 | $26.27 | 155,700 | — | — |
| 2025-08-07 | $24.56 | $24.56 | 89,800 | — | — |
| 2025-08-06 | $25.35 | $25.35 | 104,200 | — | — |
| 2025-08-05 | $25.12 | $25.12 | 170,800 | — | — |
| 2025-08-04 | $24.74 | $24.74 | 182,100 | — | — |
| 2025-08-01 | $21.10 | $21.10 | 49,200 | — | — |
| 2025-07-31 | $22.16 | $22.16 | 57,100 | — | — |
| 2025-07-30 | $23.28 | $23.28 | 19,200 | — | — |
| 2025-07-29 | $23.76 | $23.76 | 39,100 | — | — |
| 2025-07-28 | $24.25 | $24.25 | 24,700 | — | — |
| 2025-07-25 | $24.02 | $24.02 | 28,400 | — | — |
| 2025-07-24 | $23.36 | $23.36 | 37,700 | — | — |
| 2025-07-23 | $24.66 | $24.66 | 45,600 | — | — |
| 2025-07-22 | $25.11 | $25.11 | 209,300 | — | — |
| 2025-07-21 | $22.78 | $22.78 | 55,400 | — | — |
| 2025-07-18 | $22.83 | $22.83 | 12,500 | — | — |
| 2025-07-17 | $22.62 | $22.62 | 20,300 | — | — |
| 2025-07-16 | $22.55 | $22.55 | 33,300 | — | — |
| 2025-07-15 | $24.07 | $24.07 | 29,400 | — | — |
| 2025-07-14 | $23.71 | $23.71 | 15,200 | — | — |
| 2025-07-11 | $23.80 | $23.80 | 17,800 | — | — |
| 2025-07-10 | $23.82 | $23.82 | 19,900 | — | — |
| 2025-07-09 | $24.24 | $24.24 | 30,600 | — | — |
| 2025-07-08 | $23.26 | $23.26 | 29,300 | — | — |
| 2025-07-07 | $23.14 | $23.14 | 45,700 | — | — |
| 2025-07-03 | $23.98 | $23.98 | 21,900 | — | — |
| 2025-07-02 | $24.07 | $24.07 | 103,800 | — | — |
| 2025-07-01 | $22.50 | $22.50 | 47,700 | — | — |
| 2025-06-30 | $22.87 | $22.87 | 93,000 | — | — |
| 2025-06-27 | $22.98 | $22.98 | 38,000 | — | — |
| 2025-06-26 | $23.87 | $23.87 | 63,400 | — | — |
| 2025-06-25 | $22.25 | $22.25 | 53,300 | — | — |
| 2025-06-24 | $22.00 | $22.00 | 48,300 | — | — |
| 2025-06-23 | $23.51 | $23.51 | 122,900 | — | — |
| 2025-06-20 | $20.70 | $20.70 | 43,800 | — | — |
| 2025-06-18 | $21.20 | $21.20 | 120,700 | — | — |
| 2025-06-17 | $22.50 | $22.50 | 96,600 | — | — |
| 2025-06-16 | $22.09 | $22.09 | 414,500 | — | — |
| 2025-06-13 | $17.33 | $17.33 | 214,500 | — | — |
| 2025-06-12 | $14.57 | $14.57 | 14,800 | — | — |
| 2025-06-11 | $14.50 | $14.50 | 6,900 | — | — |
| 2025-06-10 | $14.35 | $14.35 | 19,900 | — | — |
| 2025-06-09 | $14.60 | $14.60 | 14,900 | — | — |
| 2025-06-06 | $14.54 | $14.54 | 6,900 | — | — |
| 2025-06-05 | $14.40 | $14.40 | 18,900 | — | — |
| 2025-06-04 | $14.60 | $14.60 | 19,200 | — | — |
| 2025-06-03 | $14.23 | $14.23 | 21,600 | — | — |
| 2025-06-02 | $13.53 | $13.53 | 11,400 | — | — |
| 2025-05-30 | $13.29 | $13.29 | 4,200 | — | — |
| 2025-05-29 | $13.51 | $13.51 | 4,400 | — | — |
| 2025-05-28 | $13.34 | $13.34 | 8,800 | — | — |
| 2025-05-27 | $13.42 | $13.42 | 28,100 | — | — |
| 2025-05-23 | $13.02 | $13.02 | 27,100 | — | — |
| 2025-05-22 | $13.62 | $13.62 | 16,900 | — | — |
| 2025-05-21 | $12.71 | $12.71 | 8,900 | — | — |
| 2025-05-20 | $12.94 | $12.94 | 10,600 | — | — |
| 2025-05-19 | $13.49 | $13.49 | 7,800 | — | — |
| 2025-05-16 | $13.59 | $13.59 | 21,900 | — | — |
| 2025-05-15 | $14.10 | $14.10 | 10,200 | — | — |
| 2025-05-14 | $14.03 | $14.03 | 39,500 | — | — |
| 2025-05-13 | $14.10 | $14.10 | 25,900 | — | — |
| 2025-05-12 | $13.53 | $13.53 | 25,800 | — | — |
| 2025-05-09 | $13.55 | $13.55 | 25,200 | — | — |
| 2025-05-08 | $13.25 | $13.25 | 9,900 | — | — |
| 2025-05-07 | $12.80 | $12.80 | 8,500 | — | — |
| 2025-05-06 | $12.98 | $12.98 | 27,600 | — | — |
| 2025-05-05 | $13.37 | $13.37 | 36,900 | — | — |
| 2025-05-02 | $13.50 | $13.50 | 97,000 | — | — |
| 2025-05-01 | $11.23 | $11.23 | 95,900 | — | — |
| 2025-04-30 | $12.00 | $12.00 | 8,900 | — | — |
| 2025-04-29 | $12.31 | $12.31 | 10,100 | — | — |
| 2025-04-28 | $12.71 | $12.71 | 8,800 | — | — |
| 2025-04-25 | $12.65 | $12.65 | 11,500 | — | — |
| 2025-04-24 | $13.09 | $13.09 | 41,100 | — | — |
| 2025-04-23 | $11.85 | $11.85 | 11,100 | — | — |
| 2025-04-22 | $11.85 | $11.85 | 8,800 | — | — |
| 2025-04-21 | $11.85 | $11.85 | 24,200 | — | — |
| 2025-04-17 | $11.96 | $11.96 | 34,200 | — | — |
| 2025-04-16 | $12.15 | $12.15 | 19,100 | — | — |
| 2025-04-15 | $11.60 | $11.60 | 28,600 | — | — |
| 2025-04-14 | $11.17 | $11.17 | 33,400 | — | — |
| 2025-04-11 | $10.75 | $10.75 | 40,000 | — | — |
| 2025-04-10 | $10.53 | $10.53 | 35,300 | — | — |
| 2025-04-09 | $11.32 | $11.32 | 223,000 | — | — |
| 2025-04-08 | $9.23 | $9.23 | 108,100 | — | — |
| 2025-04-07 | $10.84 | $10.84 | 44,000 | — | — |
| 2025-04-04 | $11.28 | $11.28 | 32,900 | — | — |
| 2025-04-03 | $11.58 | $11.58 | 37,300 | — | — |
| 2025-04-02 | $11.59 | $11.59 | 36,200 | — | — |
| 2025-04-01 | $11.61 | $11.61 | 55,800 | — | — |
| 2025-03-31 | $12.43 | $12.43 | 45,800 | — | — |
| 2025-03-28 | $13.47 | $13.47 | 7,300 | — | — |
| 2025-03-27 | $13.88 | $13.88 | 18,400 | — | — |
| 2025-03-26 | $13.69 | $13.69 | 5,600 | — | — |
| 2025-03-25 | $13.83 | $13.83 | 10,900 | — | — |
| 2025-03-24 | $13.99 | $13.99 | 20,100 | — | — |
| 2025-03-21 | $13.76 | $13.76 | 13,500 | — | — |
| 2025-03-20 | $14.06 | $14.06 | 17,500 | — | — |
| 2025-03-19 | $14.12 | $14.12 | 21,700 | — | — |
| 2025-03-18 | $13.65 | $13.65 | 4,400 | — | — |
| 2025-03-17 | $13.68 | $13.68 | 9,400 | — | — |
| 2025-03-14 | $13.13 | $13.13 | 18,200 | — | — |
| 2025-03-13 | $12.87 | $12.87 | 15,800 | — | — |
| 2025-03-12 | $13.48 | $13.48 | 25,100 | — | — |
| 2025-03-11 | $13.04 | $13.04 | 11,100 | — | — |
| 2025-03-10 | $13.01 | $13.01 | 26,800 | — | — |
| 2025-03-07 | $13.93 | $13.93 | 48,500 | — | — |
| 2025-03-06 | $14.52 | $14.52 | 20,400 | — | — |
| 2025-03-05 | $13.73 | $13.73 | 55,600 | — | — |
| 2025-03-04 | $13.06 | $13.06 | 18,800 | — | — |
| 2025-03-03 | $13.37 | $13.37 | 20,100 | — | — |
| 2025-02-28 | $13.41 | $13.41 | 17,400 | — | — |
| 2025-02-27 | $13.33 | $13.33 | 10,100 | — | — |
| 2025-02-26 | $13.15 | $13.15 | 36,600 | — | — |
| 2025-02-25 | $13.57 | $13.57 | 20,900 | — | — |
| 2025-02-24 | $13.49 | $13.49 | 55,000 | — | — |
| 2025-02-21 | $14.09 | $14.09 | 14,600 | — | — |
| 2025-02-20 | $14.35 | $14.35 | 23,400 | — | — |
| 2025-02-19 | $15.13 | $15.13 | 8,200 | — | — |
| 2025-02-18 | $15.00 | $15.00 | 17,900 | — | — |
| 2025-02-14 | $15.08 | $15.08 | 45,300 | — | — |
| 2025-02-13 | $14.47 | $14.47 | 7,400 | — | — |
| 2025-02-12 | $14.53 | $14.53 | 11,300 | — | — |
| 2025-02-11 | $14.56 | $14.56 | 16,900 | — | — |
| 2025-02-10 | $14.85 | $14.85 | 10,400 | — | — |
| 2025-02-07 | $14.95 | $14.95 | 12,000 | — | — |
| 2025-02-06 | $14.85 | $14.85 | 18,200 | — | — |
| 2025-02-05 | $15.13 | $15.13 | 7,900 | — | — |
| 2025-02-04 | $14.85 | $14.85 | 12,800 | — | — |
| 2025-02-03 | $14.90 | $14.90 | 18,900 | — | — |
| 2025-01-31 | $15.19 | $15.19 | 14,000 | — | — |
| 2025-01-30 | $15.25 | $15.25 | 18,900 | — | — |
| 2025-01-29 | $15.32 | $15.32 | 29,500 | — | — |
| 2025-01-28 | $15.39 | $15.39 | 16,400 | — | — |
| 2025-01-27 | $16.00 | $16.00 | 35,200 | — | — |
| 2025-01-24 | $16.07 | $16.07 | 14,800 | — | — |
| 2025-01-23 | $16.24 | $16.24 | 26,400 | — | — |
| 2025-01-22 | $16.57 | $16.57 | 78,000 | — | — |
| 2025-01-21 | $15.25 | $15.25 | 26,300 | — | — |
| 2025-01-17 | $14.68 | $14.68 | 28,400 | — | — |
| 2025-01-16 | $14.50 | $14.50 | 10,500 | — | — |
| 2025-01-15 | $14.44 | $14.44 | 30,100 | — | — |
| 2025-01-14 | $14.83 | $14.83 | 29,500 | — | — |
| 2025-01-13 | $14.64 | $14.64 | 36,200 | — | — |
| 2025-01-10 | $14.69 | $14.69 | 81,300 | — | — |
| 2025-01-08 | $13.39 | $13.39 | 25,600 | — | — |
| 2025-01-07 | $13.53 | $13.53 | 31,300 | — | — |
| 2025-01-06 | $13.63 | $13.63 | 41,800 | — | — |
| 2025-01-03 | $14.35 | $14.35 | 22,500 | — | — |
| 2025-01-02 | $14.49 | $14.49 | 29,000 | — | — |