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
- 1991-02-01 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 | $28.56 | $28.56 | 437,000 | — | — |
| 2025-12-30 | $29.30 | $29.30 | 398,900 | — | — |
| 2025-12-29 | $29.30 | $29.30 | 498,100 | — | — |
| 2025-12-26 | $29.30 | $29.30 | 481,700 | — | — |
| 2025-12-24 | $28.91 | $28.91 | 388,900 | — | — |
| 2025-12-23 | $28.59 | $28.59 | 670,300 | — | — |
| 2025-12-22 | $29.81 | $29.81 | 760,600 | — | — |
| 2025-12-19 | $28.95 | $28.95 | 1,279,800 | — | — |
| 2025-12-18 | $28.32 | $28.32 | 990,100 | — | — |
| 2025-12-17 | $29.39 | $29.39 | 789,900 | — | — |
| 2025-12-16 | $28.88 | $28.88 | 908,500 | — | — |
| 2025-12-15 | $29.06 | $29.06 | 1,077,900 | — | — |
| 2025-12-12 | $28.80 | $28.80 | 603,300 | — | — |
| 2025-12-11 | $29.66 | $29.66 | 1,344,500 | — | — |
| 2025-12-10 | $28.80 | $28.80 | 1,427,500 | — | — |
| 2025-12-09 | $27.44 | $27.44 | 868,900 | — | — |
| 2025-12-08 | $27.16 | $27.16 | 824,100 | — | — |
| 2025-12-05 | $27.76 | $27.76 | 705,700 | — | — |
| 2025-12-04 | $27.82 | $27.82 | 788,000 | — | — |
| 2025-12-03 | $27.53 | $27.53 | 1,146,600 | — | — |
| 2025-12-02 | $26.53 | $26.53 | 879,700 | — | — |
| 2025-12-01 | $26.48 | $26.48 | 747,000 | — | — |
| 2025-11-28 | $27.35 | $27.35 | 389,600 | — | — |
| 2025-11-26 | $27.50 | $27.50 | 1,404,000 | — | — |
| 2025-11-25 | $28.14 | $28.14 | 1,666,600 | — | — |
| 2025-11-24 | $26.58 | $26.58 | 1,924,700 | — | — |
| 2025-11-21 | $24.35 | $24.35 | 1,885,800 | — | — |
| 2025-11-20 | $21.31 | $21.31 | 962,200 | — | — |
| 2025-11-19 | $20.99 | $20.99 | 997,000 | — | — |
| 2025-11-18 | $21.28 | $21.28 | 1,352,100 | — | — |
| 2025-11-17 | $21.10 | $21.10 | 1,081,500 | — | — |
| 2025-11-14 | $21.34 | $21.34 | 1,717,700 | — | — |
| 2025-11-13 | $22.18 | $22.18 | 1,226,500 | — | — |
| 2025-11-12 | $22.59 | $22.59 | 2,428,200 | — | — |
| 2025-11-11 | $21.89 | $21.89 | 3,119,500 | — | — |
| 2025-11-10 | $19.73 | $19.73 | 2,385,200 | — | — |
| 2025-11-07 | $20.35 | $20.35 | 3,301,400 | — | — |
| 2025-11-06 | $21.26 | $21.26 | 5,441,500 | — | — |
| 2025-11-05 | $27.37 | $27.37 | 1,862,100 | — | — |
| 2025-11-04 | $27.13 | $27.13 | 1,289,900 | — | — |
| 2025-11-03 | $27.71 | $27.71 | 1,547,900 | — | — |
| 2025-10-31 | $26.99 | $26.99 | 1,191,500 | — | — |
| 2025-10-30 | $26.81 | $26.81 | 1,205,200 | — | — |
| 2025-10-29 | $27.94 | $27.94 | 998,800 | — | — |
| 2025-10-28 | $28.19 | $28.19 | 1,112,700 | — | — |
| 2025-10-27 | $29.48 | $29.48 | 953,300 | — | — |
| 2025-10-24 | $30.51 | $30.51 | 1,003,400 | — | — |
| 2025-10-23 | $29.80 | $29.80 | 1,113,000 | — | — |
| 2025-10-22 | $29.80 | $29.80 | 1,111,400 | — | — |
| 2025-10-21 | $29.83 | $29.83 | 1,073,000 | — | — |
| 2025-10-20 | $29.00 | $29.00 | 1,079,600 | — | — |
| 2025-10-17 | $28.13 | $28.13 | 915,000 | — | — |
| 2025-10-16 | $28.42 | $28.42 | 1,480,500 | — | — |
| 2025-10-15 | $27.31 | $27.31 | 909,300 | — | — |
| 2025-10-14 | $26.17 | $26.17 | 1,077,700 | — | — |
| 2025-10-13 | $26.31 | $26.31 | 1,080,200 | — | — |
| 2025-10-10 | $26.37 | $26.37 | 1,377,400 | — | — |
| 2025-10-09 | $28.06 | $28.06 | 987,400 | — | — |
| 2025-10-08 | $27.86 | $27.86 | 1,123,300 | — | — |
| 2025-10-07 | $27.71 | $27.71 | 1,192,600 | — | — |
| 2025-10-06 | $29.60 | $29.60 | 1,251,400 | — | — |
| 2025-10-03 | $29.98 | $29.98 | 2,094,800 | — | — |
| 2025-10-02 | $31.93 | $31.93 | 1,652,700 | — | — |
| 2025-10-01 | $31.25 | $31.25 | 1,777,300 | — | — |
| 2025-09-30 | $29.45 | $29.45 | 1,344,600 | — | — |
| 2025-09-29 | $28.88 | $28.88 | 1,379,300 | — | — |
| 2025-09-26 | $28.33 | $28.33 | 1,587,500 | — | — |
| 2025-09-25 | $26.54 | $26.54 | 1,377,900 | — | — |
| 2025-09-24 | $26.69 | $26.69 | 1,220,600 | — | — |
| 2025-09-23 | $27.44 | $27.44 | 1,016,800 | — | — |
| 2025-09-22 | $28.46 | $28.46 | 989,500 | — | — |
| 2025-09-19 | $28.78 | $28.78 | 1,676,800 | — | — |
| 2025-09-18 | $29.74 | $29.74 | 1,315,200 | — | — |
| 2025-09-17 | $28.73 | $28.73 | 1,224,400 | — | — |
| 2025-09-16 | $29.53 | $29.53 | 1,603,800 | — | — |
| 2025-09-15 | $28.92 | $28.92 | 1,616,100 | — | — |
| 2025-09-12 | $28.57 | $28.57 | 1,150,200 | — | — |
| 2025-09-11 | $29.94 | $29.94 | 1,746,500 | — | — |
| 2025-09-10 | $27.63 | $27.63 | 710,400 | — | — |
| 2025-09-09 | $28.56 | $28.56 | 922,600 | — | — |
| 2025-09-08 | $28.47 | $28.47 | 878,500 | — | — |
| 2025-09-05 | $28.68 | $28.68 | 971,400 | — | — |
| 2025-09-04 | $27.79 | $27.79 | 1,068,700 | — | — |
| 2025-09-03 | $27.61 | $27.61 | 937,500 | — | — |
| 2025-09-02 | $28.25 | $28.25 | 1,277,800 | — | — |
| 2025-08-29 | $28.69 | $28.69 | 1,195,400 | — | — |
| 2025-08-28 | $28.00 | $28.00 | 1,286,700 | — | — |
| 2025-08-27 | $27.77 | $27.77 | 1,361,100 | — | — |
| 2025-08-26 | $27.92 | $27.92 | 1,762,500 | — | — |
| 2025-08-25 | $27.65 | $27.65 | 1,471,900 | — | — |
| 2025-08-22 | $27.90 | $27.90 | 1,749,000 | — | — |
| 2025-08-21 | $25.66 | $25.66 | 671,000 | — | — |
| 2025-08-20 | $26.34 | $26.34 | 846,800 | — | — |
| 2025-08-19 | $26.75 | $26.75 | 811,000 | — | — |
| 2025-08-18 | $25.82 | $25.82 | 938,700 | — | — |
| 2025-08-15 | $25.93 | $25.93 | 975,500 | — | — |
| 2025-08-14 | $25.95 | $25.95 | 895,900 | — | — |
| 2025-08-13 | $27.08 | $27.08 | 1,561,100 | — | — |
| 2025-08-12 | $25.19 | $25.19 | 1,095,000 | — | — |
| 2025-08-11 | $23.64 | $23.64 | 1,323,800 | — | — |
| 2025-08-08 | $23.91 | $23.91 | 1,057,800 | — | — |
| 2025-08-07 | $24.40 | $24.40 | 1,724,700 | — | — |
| 2025-08-06 | $23.44 | $23.44 | 2,805,600 | — | — |
| 2025-08-05 | $23.68 | $23.68 | 2,261,100 | — | — |
| 2025-08-04 | $24.11 | $24.11 | 1,839,000 | — | — |
| 2025-08-01 | $22.81 | $22.81 | 1,600,700 | — | — |
| 2025-07-31 | $23.02 | $23.02 | 1,790,400 | — | — |
| 2025-07-30 | $24.29 | $24.29 | 1,396,900 | — | — |
| 2025-07-29 | $25.44 | $25.44 | 1,880,900 | — | — |
| 2025-07-28 | $26.09 | $26.09 | 1,442,700 | — | — |
| 2025-07-25 | $27.39 | $27.39 | 1,200,000 | — | — |
| 2025-07-24 | $26.33 | $26.33 | 1,228,900 | — | — |
| 2025-07-23 | $26.60 | $26.60 | 1,735,200 | — | — |
| 2025-07-22 | $25.54 | $25.54 | 1,719,900 | — | — |
| 2025-07-21 | $25.30 | $25.30 | 1,752,300 | — | — |
| 2025-07-18 | $25.45 | $25.45 | 1,506,000 | — | — |
| 2025-07-17 | $26.68 | $26.68 | 1,841,800 | — | — |
| 2025-07-16 | $27.57 | $27.57 | 1,296,600 | — | — |
| 2025-07-15 | $27.95 | $27.95 | 1,131,700 | — | — |
| 2025-07-14 | $28.86 | $28.86 | 1,160,400 | — | — |
| 2025-07-11 | $30.34 | $30.34 | 924,700 | — | — |
| 2025-07-10 | $31.55 | $31.55 | 1,048,800 | — | — |
| 2025-07-09 | $31.57 | $31.57 | 1,193,900 | — | — |
| 2025-07-08 | $30.82 | $30.82 | 1,555,700 | — | — |
| 2025-07-07 | $29.22 | $29.22 | 1,395,300 | — | — |
| 2025-07-03 | $30.19 | $30.19 | 999,300 | — | — |
| 2025-07-02 | $30.18 | $30.18 | 1,213,800 | — | — |
| 2025-07-01 | $29.79 | $29.79 | 1,353,500 | — | — |
| 2025-06-30 | $28.82 | $28.82 | 1,673,800 | — | — |
| 2025-06-27 | $28.87 | $28.87 | 10,817,000 | — | — |
| 2025-06-26 | $28.70 | $28.70 | 1,292,500 | — | — |
| 2025-06-25 | $28.11 | $28.11 | 995,000 | — | — |
| 2025-06-24 | $28.67 | $28.67 | 1,233,500 | — | — |
| 2025-06-23 | $27.65 | $27.65 | 1,113,800 | — | — |
| 2025-06-20 | $28.03 | $28.03 | 1,522,000 | — | — |
| 2025-06-18 | $28.33 | $28.33 | 1,210,400 | — | — |
| 2025-06-17 | $28.03 | $28.03 | 1,160,400 | — | — |
| 2025-06-16 | $29.22 | $29.22 | 937,000 | — | — |
| 2025-06-13 | $28.90 | $28.90 | 928,000 | — | — |
| 2025-06-12 | $29.88 | $29.88 | 738,700 | — | — |
| 2025-06-11 | $30.97 | $30.97 | 1,111,500 | — | — |
| 2025-06-10 | $30.92 | $30.92 | 822,900 | — | — |
| 2025-06-09 | $30.21 | $30.21 | 1,027,800 | — | — |
| 2025-06-06 | $29.53 | $29.53 | 912,100 | — | — |
| 2025-06-05 | $29.90 | $29.90 | 1,106,600 | — | — |
| 2025-06-04 | $31.08 | $31.08 | 1,119,700 | — | — |
| 2025-06-03 | $30.29 | $30.29 | 986,100 | — | — |
| 2025-06-02 | $29.65 | $29.65 | 881,500 | — | — |
| 2025-05-30 | $30.67 | $30.67 | 1,323,700 | — | — |
| 2025-05-29 | $30.75 | $30.75 | 939,600 | — | — |
| 2025-05-28 | $31.70 | $31.70 | 1,483,200 | — | — |
| 2025-05-27 | $31.26 | $31.26 | 1,568,200 | — | — |
| 2025-05-23 | $29.74 | $29.74 | 1,381,900 | — | — |
| 2025-05-22 | $30.18 | $30.18 | 1,551,700 | — | — |
| 2025-05-21 | $29.58 | $29.58 | 1,255,500 | — | — |
| 2025-05-20 | $32.38 | $32.38 | 872,100 | — | — |
| 2025-05-19 | $32.57 | $32.57 | 992,200 | — | — |
| 2025-05-16 | $33.46 | $33.46 | 1,056,500 | — | — |
| 2025-05-15 | $33.03 | $33.03 | 1,402,700 | — | — |
| 2025-05-14 | $33.55 | $33.55 | 1,260,900 | — | — |
| 2025-05-13 | $35.51 | $35.51 | 1,595,900 | — | — |
| 2025-05-12 | $37.42 | $37.42 | 1,845,400 | — | — |
| 2025-05-09 | $36.34 | $36.34 | 3,252,800 | — | — |
| 2025-05-08 | $36.46 | $36.46 | 6,902,900 | — | — |
| 2025-05-07 | $25.85 | $25.85 | 4,297,100 | — | — |
| 2025-05-06 | $25.94 | $25.94 | 2,389,400 | — | — |
| 2025-05-05 | $27.69 | $27.69 | 2,032,600 | — | — |
| 2025-05-02 | $29.12 | $29.12 | 1,332,800 | — | — |
| 2025-05-01 | $27.88 | $27.88 | 1,302,100 | — | — |
| 2025-04-30 | $27.79 | $27.79 | 1,406,700 | — | — |
| 2025-04-29 | $28.58 | $28.58 | 1,395,200 | — | — |
| 2025-04-28 | $28.96 | $28.96 | 1,588,400 | — | — |
| 2025-04-25 | $28.09 | $28.09 | 1,191,000 | — | — |
| 2025-04-24 | $27.78 | $27.78 | 1,535,400 | — | — |
| 2025-04-23 | $25.73 | $25.73 | 1,694,400 | — | — |
| 2025-04-22 | $24.46 | $24.46 | 1,449,900 | — | — |
| 2025-04-21 | $24.56 | $24.56 | 1,460,100 | — | — |
| 2025-04-17 | $25.17 | $25.17 | 938,600 | — | — |
| 2025-04-16 | $25.27 | $25.27 | 1,748,200 | — | — |
| 2025-04-15 | $26.56 | $26.56 | 1,552,300 | — | — |
| 2025-04-14 | $27.28 | $27.28 | 1,418,800 | — | — |
| 2025-04-11 | $26.91 | $26.91 | 1,573,800 | — | — |
| 2025-04-10 | $26.42 | $26.42 | 2,555,100 | — | — |
| 2025-04-09 | $28.85 | $28.85 | 2,219,000 | — | — |
| 2025-04-08 | $26.20 | $26.20 | 1,863,400 | — | — |
| 2025-04-07 | $28.36 | $28.36 | 2,196,800 | — | — |
| 2025-04-04 | $28.13 | $28.13 | 2,719,900 | — | — |
| 2025-04-03 | $32.49 | $32.49 | 1,519,700 | — | — |
| 2025-04-02 | $34.63 | $34.63 | 434,000 | — | — |
| 2025-04-01 | $34.11 | $34.11 | 615,900 | — | — |
| 2025-03-31 | $34.97 | $34.97 | 636,100 | — | — |
| 2025-03-28 | $34.89 | $34.89 | 614,600 | — | — |
| 2025-03-27 | $35.87 | $35.87 | 684,500 | — | — |
| 2025-03-26 | $35.02 | $35.02 | 957,100 | — | — |
| 2025-03-25 | $35.35 | $35.35 | 808,400 | — | — |
| 2025-03-24 | $36.51 | $36.51 | 677,200 | — | — |
| 2025-03-21 | $35.93 | $35.93 | 1,330,100 | — | — |
| 2025-03-20 | $35.16 | $35.16 | 1,202,300 | — | — |
| 2025-03-19 | $34.78 | $34.78 | 1,497,100 | — | — |
| 2025-03-18 | $34.89 | $34.89 | 924,200 | — | — |
| 2025-03-17 | $36.20 | $36.20 | 1,071,400 | — | — |
| 2025-03-14 | $36.12 | $36.12 | 856,000 | — | — |
| 2025-03-13 | $35.60 | $35.60 | 605,100 | — | — |
| 2025-03-12 | $36.87 | $36.87 | 726,400 | — | — |
| 2025-03-11 | $37.29 | $37.29 | 672,000 | — | — |
| 2025-03-10 | $38.68 | $38.68 | 834,300 | — | — |
| 2025-03-07 | $40.80 | $40.80 | 640,500 | — | — |
| 2025-03-06 | $39.96 | $39.96 | 480,900 | — | — |
| 2025-03-05 | $39.67 | $39.67 | 627,600 | — | — |
| 2025-03-04 | $38.97 | $38.97 | 661,500 | — | — |
| 2025-03-03 | $39.05 | $39.05 | 1,172,200 | — | — |
| 2025-02-28 | $39.99 | $39.99 | 821,700 | — | — |
| 2025-02-27 | $39.78 | $39.78 | 751,800 | — | — |
| 2025-02-26 | $40.88 | $40.88 | 414,700 | — | — |
| 2025-02-25 | $41.19 | $41.19 | 701,800 | — | — |
| 2025-02-24 | $41.96 | $41.96 | 981,200 | — | — |
| 2025-02-21 | $40.46 | $40.46 | 998,600 | — | — |
| 2025-02-20 | $41.03 | $41.03 | 620,200 | — | — |
| 2025-02-19 | $41.89 | $41.89 | 844,100 | — | — |
| 2025-02-18 | $41.49 | $41.49 | 977,000 | — | — |
| 2025-02-14 | $40.57 | $40.57 | 1,445,800 | — | — |
| 2025-02-13 | $41.65 | $41.65 | 1,911,600 | — | — |
| 2025-02-12 | $39.94 | $39.94 | 1,309,700 | — | — |
| 2025-02-11 | $41.47 | $41.47 | 1,107,600 | — | — |
| 2025-02-10 | $42.89 | $42.89 | 1,189,900 | — | — |
| 2025-02-07 | $42.89 | $42.89 | 767,500 | — | — |
| 2025-02-06 | $42.10 | $42.10 | 667,500 | — | — |
| 2025-02-05 | $43.97 | $43.97 | 566,000 | — | — |
| 2025-02-04 | $42.74 | $42.74 | 759,000 | — | — |
| 2025-02-03 | $42.53 | $42.53 | 670,900 | — | — |
| 2025-01-31 | $43.46 | $43.46 | 553,500 | — | — |
| 2025-01-30 | $43.16 | $43.16 | 696,600 | — | — |
| 2025-01-29 | $43.52 | $43.52 | 604,700 | — | — |
| 2025-01-28 | $45.71 | $45.71 | 491,100 | — | — |
| 2025-01-27 | $45.12 | $45.12 | 974,200 | — | — |
| 2025-01-24 | $44.24 | $44.24 | 1,102,000 | — | — |
| 2025-01-23 | $44.33 | $44.33 | 760,600 | — | — |
| 2025-01-22 | $44.48 | $44.48 | 911,800 | — | — |
| 2025-01-21 | $43.72 | $43.72 | 855,100 | — | — |
| 2025-01-17 | $41.74 | $41.74 | 560,500 | — | — |
| 2025-01-16 | $41.88 | $41.88 | 933,900 | — | — |
| 2025-01-15 | $40.27 | $40.27 | 1,179,000 | — | — |
| 2025-01-14 | $41.10 | $41.10 | 1,809,500 | — | — |
| 2025-01-13 | $44.61 | $44.61 | 1,444,200 | — | — |
| 2025-01-10 | $45.75 | $45.75 | 1,038,300 | — | — |
| 2025-01-08 | $46.03 | $46.03 | 668,100 | — | — |
| 2025-01-07 | $46.91 | $46.91 | 1,053,900 | — | — |
| 2025-01-06 | $47.61 | $47.61 | 938,700 | — | — |
| 2025-01-03 | $46.66 | $46.66 | 708,800 | — | — |
| 2025-01-02 | $45.04 | $45.04 | 594,200 | — | — |