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
- 1993-02-03 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 | $29.33 | $40.09 | 26,200 | — | — |
| 2025-12-30 | $29.75 | $40.67 | 23,900 | — | — |
| 2025-12-29 | $30.08 | $41.12 | 35,100 | — | — |
| 2025-12-26 | $30.02 | $41.04 | 19,000 | — | — |
| 2025-12-24 | $30.22 | $41.31 | 7,900 | — | — |
| 2025-12-23 | $29.87 | $40.83 | 29,700 | — | — |
| 2025-12-22 | $29.95 | $40.94 | 33,400 | — | — |
| 2025-12-19 | $29.87 | $40.83 | 42,500 | — | — |
| 2025-12-18 | $30.71 | $41.98 | 40,500 | — | — |
| 2025-12-17 | $30.75 | $42.03 | 30,700 | — | — |
| 2025-12-16 | $31.00 | $42.38 | 25,200 | — | — |
| 2025-12-15 | $31.21 | $42.66 | 24,300 | — | — |
| 2025-12-12 | $31.24 | $42.70 | 63,100 | — | — |
| 2025-12-11 | $30.97 | $42.33 | 30,800 | — | — |
| 2025-12-10 | $30.09 | $41.13 | 197,000 | — | — |
| 2025-12-09 | $29.07 | $39.74 | 25,600 | — | — |
| 2025-12-08 | $28.80 | $39.37 | 26,600 | — | — |
| 2025-12-05 | $29.12 | $39.81 | 15,500 | — | — |
| 2025-12-04 | $29.21 | $39.93 | 30,500 | — | — |
| 2025-12-03 | $30.06 | $41.09 | 34,600 | — | — |
| 2025-12-02 | $29.92 | $40.90 | 33,100 | — | — |
| 2025-12-01 | $30.04 | $41.06 | 48,200 | — | — |
| 2025-11-28 | $30.37 | $41.30 | 26,600 | — | — |
| 2025-11-26 | $30.70 | $41.75 | 52,600 | — | — |
| 2025-11-25 | $30.63 | $41.66 | 44,000 | — | — |
| 2025-11-24 | $29.68 | $40.36 | 37,400 | — | — |
| 2025-11-21 | $29.92 | $40.69 | 36,000 | — | — |
| 2025-11-20 | $29.28 | $39.82 | 68,300 | — | — |
| 2025-11-19 | $29.20 | $39.71 | 61,400 | — | — |
| 2025-11-18 | $29.23 | $39.75 | 85,300 | — | — |
| 2025-11-17 | $29.67 | $40.35 | 96,300 | — | — |
| 2025-11-14 | $30.14 | $40.99 | 52,000 | — | — |
| 2025-11-13 | $30.32 | $41.23 | 63,100 | — | — |
| 2025-11-12 | $30.07 | $40.89 | 76,800 | — | — |
| 2025-11-11 | $30.61 | $41.63 | 84,400 | — | — |
| 2025-11-10 | $29.61 | $40.27 | 150,100 | — | — |
| 2025-11-07 | $29.74 | $40.45 | 145,100 | — | — |
| 2025-11-06 | $29.83 | $40.57 | 371,700 | — | — |
| 2025-11-05 | $29.29 | $39.83 | 92,200 | — | — |
| 2025-11-04 | $28.53 | $38.80 | 132,600 | — | — |
| 2025-11-03 | $28.51 | $38.77 | 91,100 | — | — |
| 2025-10-31 | $28.19 | $38.34 | 86,200 | — | — |
| 2025-10-30 | $28.20 | $38.35 | 108,600 | — | — |
| 2025-10-29 | $29.14 | $39.63 | 253,300 | — | — |
| 2025-10-28 | $29.93 | $40.70 | 105,200 | — | — |
| 2025-10-27 | $29.37 | $39.94 | 42,400 | — | — |
| 2025-10-24 | $29.92 | $40.69 | 51,800 | — | — |
| 2025-10-23 | $29.43 | $40.02 | 60,400 | — | — |
| 2025-10-22 | $28.53 | $38.80 | 44,200 | — | — |
| 2025-10-21 | $28.62 | $38.92 | 54,000 | — | — |
| 2025-10-20 | $27.84 | $37.86 | 121,100 | — | — |
| 2025-10-17 | $27.06 | $36.80 | 52,300 | — | — |
| 2025-10-16 | $26.97 | $36.68 | 47,700 | — | — |
| 2025-10-15 | $27.52 | $37.43 | 50,100 | — | — |
| 2025-10-14 | $27.49 | $37.39 | 65,100 | — | — |
| 2025-10-13 | $27.40 | $37.26 | 28,800 | — | — |
| 2025-10-10 | $26.58 | $36.15 | 39,900 | — | — |
| 2025-10-09 | $27.94 | $38.00 | 43,800 | — | — |
| 2025-10-08 | $28.43 | $38.66 | 20,500 | — | — |
| 2025-10-07 | $27.97 | $38.04 | 35,100 | — | — |
| 2025-10-06 | $28.91 | $39.32 | 26,600 | — | — |
| 2025-10-03 | $30.48 | $41.45 | 55,800 | — | — |
| 2025-10-02 | $30.53 | $41.52 | 35,900 | — | — |
| 2025-10-01 | $30.13 | $40.98 | 29,400 | — | — |
| 2025-09-30 | $29.79 | $40.51 | 33,600 | — | — |
| 2025-09-29 | $29.53 | $40.16 | 42,000 | — | — |
| 2025-09-26 | $29.75 | $40.46 | 30,200 | — | — |
| 2025-09-25 | $29.42 | $40.01 | 27,300 | — | — |
| 2025-09-24 | $29.35 | $39.92 | 39,600 | — | — |
| 2025-09-23 | $29.49 | $40.11 | 37,800 | — | — |
| 2025-09-22 | $29.43 | $40.02 | 54,200 | — | — |
| 2025-09-19 | $29.08 | $39.55 | 64,100 | — | — |
| 2025-09-18 | $30.62 | $41.64 | 59,600 | — | — |
| 2025-09-17 | $29.55 | $40.19 | 33,500 | — | — |
| 2025-09-16 | $29.19 | $39.70 | 33,300 | — | — |
| 2025-09-15 | $29.68 | $40.36 | 53,700 | — | — |
| 2025-09-12 | $28.85 | $39.24 | 39,800 | — | — |
| 2025-09-11 | $29.42 | $40.01 | 30,300 | — | — |
| 2025-09-10 | $28.92 | $39.33 | 32,400 | — | — |
| 2025-09-09 | $29.17 | $39.67 | 25,800 | — | — |
| 2025-09-08 | $29.67 | $40.35 | 70,700 | — | — |
| 2025-09-05 | $29.12 | $39.60 | 31,100 | — | — |
| 2025-09-04 | $29.88 | $40.64 | 58,300 | — | — |
| 2025-09-03 | $29.18 | $39.68 | 48,700 | — | — |
| 2025-09-02 | $30.00 | $40.80 | 58,000 | — | — |
| 2025-08-29 | $30.43 | $41.17 | 61,800 | — | — |
| 2025-08-28 | $30.67 | $41.50 | 50,500 | — | — |
| 2025-08-27 | $30.68 | $41.51 | 58,900 | — | — |
| 2025-08-26 | $29.93 | $40.50 | 169,000 | — | — |
| 2025-08-25 | $27.40 | $37.07 | 50,000 | — | — |
| 2025-08-22 | $27.90 | $37.75 | 127,200 | — | — |
| 2025-08-21 | $26.66 | $36.07 | 39,600 | — | — |
| 2025-08-20 | $26.28 | $35.56 | 46,000 | — | — |
| 2025-08-19 | $26.08 | $35.29 | 41,600 | — | — |
| 2025-08-18 | $26.43 | $35.76 | 52,300 | — | — |
| 2025-08-15 | $26.44 | $35.77 | 62,400 | — | — |
| 2025-08-14 | $26.83 | $36.30 | 35,000 | — | — |
| 2025-08-13 | $27.50 | $37.21 | 65,700 | — | — |
| 2025-08-12 | $26.55 | $35.92 | 84,400 | — | — |
| 2025-08-11 | $25.81 | $34.92 | 60,600 | — | — |
| 2025-08-08 | $26.57 | $35.95 | 75,400 | — | — |
| 2025-08-07 | $26.93 | $36.44 | 67,100 | — | — |
| 2025-08-06 | $27.83 | $37.66 | 48,900 | — | — |
| 2025-08-05 | $27.02 | $36.56 | 82,000 | — | — |
| 2025-08-04 | $25.86 | $34.99 | 70,200 | — | — |
| 2025-08-01 | $25.08 | $33.93 | 90,300 | — | — |
| 2025-07-31 | $26.16 | $35.40 | 90,000 | — | — |
| 2025-07-30 | $26.42 | $35.75 | 275,300 | — | — |
| 2025-07-29 | $22.98 | $31.09 | 85,000 | — | — |
| 2025-07-28 | $23.50 | $31.80 | 24,600 | — | — |
| 2025-07-25 | $23.84 | $32.26 | 22,700 | — | — |
| 2025-07-24 | $23.34 | $31.58 | 26,300 | — | — |
| 2025-07-23 | $24.08 | $32.58 | 33,200 | — | — |
| 2025-07-22 | $24.37 | $32.97 | 45,100 | — | — |
| 2025-07-21 | $23.31 | $31.54 | 31,900 | — | — |
| 2025-07-18 | $22.96 | $31.07 | 30,500 | — | — |
| 2025-07-17 | $23.49 | $31.78 | 31,000 | — | — |
| 2025-07-16 | $23.01 | $31.13 | 52,500 | — | — |
| 2025-07-15 | $23.07 | $31.21 | 50,800 | — | — |
| 2025-07-14 | $23.64 | $31.99 | 73,500 | — | — |
| 2025-07-11 | $24.09 | $32.60 | 74,600 | — | — |
| 2025-07-10 | $24.36 | $32.96 | 119,500 | — | — |
| 2025-07-09 | $24.27 | $32.84 | 60,900 | — | — |
| 2025-07-08 | $23.87 | $32.30 | 144,600 | — | — |
| 2025-07-07 | $23.15 | $31.32 | 41,800 | — | — |
| 2025-07-03 | $23.74 | $32.12 | 16,900 | — | — |
| 2025-07-02 | $23.65 | $32.00 | 49,500 | — | — |
| 2025-07-01 | $23.02 | $31.15 | 36,700 | — | — |
| 2025-06-30 | $22.19 | $30.02 | 38,200 | — | — |
| 2025-06-27 | $22.35 | $30.24 | 103,400 | — | — |
| 2025-06-26 | $21.93 | $29.67 | 30,800 | — | — |
| 2025-06-25 | $21.43 | $29.00 | 48,600 | — | — |
| 2025-06-24 | $21.58 | $29.20 | 26,900 | — | — |
| 2025-06-23 | $21.77 | $29.46 | 64,400 | — | — |
| 2025-06-20 | $20.91 | $28.29 | 39,600 | — | — |
| 2025-06-18 | $21.42 | $28.98 | 28,600 | — | — |
| 2025-06-17 | $21.57 | $29.19 | 44,600 | — | — |
| 2025-06-16 | $21.72 | $29.39 | 55,600 | — | — |
| 2025-06-13 | $21.54 | $29.14 | 57,400 | — | — |
| 2025-06-12 | $21.71 | $29.37 | 38,100 | — | — |
| 2025-06-11 | $22.50 | $30.44 | 65,400 | — | — |
| 2025-06-10 | $22.91 | $31.00 | 37,400 | — | — |
| 2025-06-09 | $23.43 | $31.70 | 97,400 | — | — |
| 2025-06-06 | $23.29 | $31.51 | 22,900 | — | — |
| 2025-06-05 | $23.22 | $31.42 | 44,800 | — | — |
| 2025-06-04 | $23.07 | $31.21 | 26,700 | — | — |
| 2025-06-03 | $23.32 | $31.55 | 47,200 | — | — |
| 2025-06-02 | $22.78 | $30.82 | 149,100 | — | — |
| 2025-05-30 | $22.75 | $30.57 | 77,700 | — | — |
| 2025-05-29 | $22.72 | $30.53 | 110,000 | — | — |
| 2025-05-28 | $22.69 | $30.49 | 120,700 | — | — |
| 2025-05-27 | $22.47 | $30.20 | 74,100 | — | — |
| 2025-05-23 | $20.78 | $27.92 | 86,200 | — | — |
| 2025-05-22 | $21.06 | $28.30 | 39,600 | — | — |
| 2025-05-21 | $20.56 | $27.63 | 58,300 | — | — |
| 2025-05-20 | $20.94 | $28.14 | 63,400 | — | — |
| 2025-05-19 | $20.54 | $27.60 | 42,300 | — | — |
| 2025-05-16 | $20.98 | $28.19 | 52,700 | — | — |
| 2025-05-15 | $20.89 | $28.07 | 59,600 | — | — |
| 2025-05-14 | $20.21 | $27.16 | 60,400 | — | — |
| 2025-05-13 | $21.00 | $28.22 | 40,000 | — | — |
| 2025-05-12 | $21.36 | $28.70 | 79,400 | — | — |
| 2025-05-09 | $20.42 | $27.44 | 68,500 | — | — |
| 2025-05-08 | $20.53 | $27.59 | 128,800 | — | — |
| 2025-05-07 | $19.23 | $25.84 | 83,300 | — | — |
| 2025-05-06 | $18.81 | $25.28 | 71,800 | — | — |
| 2025-05-05 | $18.78 | $25.24 | 85,900 | — | — |
| 2025-05-02 | $18.93 | $25.44 | 127,300 | — | — |
| 2025-05-01 | $17.68 | $23.76 | 315,700 | — | — |
| 2025-04-30 | $21.39 | $28.74 | 595,800 | — | — |
| 2025-04-29 | $13.95 | $18.75 | 179,800 | — | — |
| 2025-04-28 | $13.46 | $18.09 | 54,800 | — | — |
| 2025-04-25 | $13.70 | $18.41 | 53,500 | — | — |
| 2025-04-24 | $13.79 | $18.53 | 61,600 | — | — |
| 2025-04-23 | $13.42 | $18.03 | 78,300 | — | — |
| 2025-04-22 | $13.63 | $18.32 | 65,300 | — | — |
| 2025-04-21 | $12.86 | $17.28 | 72,800 | — | — |
| 2025-04-17 | $12.84 | $17.25 | 72,700 | — | — |
| 2025-04-16 | $12.52 | $16.82 | 114,300 | — | — |
| 2025-04-15 | $12.23 | $16.44 | 66,300 | — | — |
| 2025-04-14 | $12.76 | $17.15 | 61,400 | — | — |
| 2025-04-11 | $13.03 | $17.51 | 76,500 | — | — |
| 2025-04-10 | $13.39 | $17.99 | 67,300 | — | — |
| 2025-04-09 | $14.68 | $19.73 | 91,000 | — | — |
| 2025-04-08 | $13.43 | $18.05 | 96,900 | — | — |
| 2025-04-07 | $14.71 | $19.77 | 60,300 | — | — |
| 2025-04-04 | $15.82 | $21.26 | 67,600 | — | — |
| 2025-04-03 | $15.90 | $21.37 | 100,200 | — | — |
| 2025-04-02 | $18.18 | $24.43 | 38,700 | — | — |
| 2025-04-01 | $17.55 | $23.58 | 35,600 | — | — |
| 2025-03-31 | $17.37 | $23.34 | 55,000 | — | — |
| 2025-03-28 | $17.58 | $23.62 | 34,200 | — | — |
| 2025-03-27 | $17.84 | $23.97 | 34,100 | — | — |
| 2025-03-26 | $17.94 | $24.11 | 34,300 | — | — |
| 2025-03-25 | $17.95 | $24.12 | 45,300 | — | — |
| 2025-03-24 | $18.51 | $24.87 | 26,600 | — | — |
| 2025-03-21 | $17.85 | $23.99 | 56,300 | — | — |
| 2025-03-20 | $18.12 | $24.35 | 42,700 | — | — |
| 2025-03-19 | $18.52 | $24.89 | 47,300 | — | — |
| 2025-03-18 | $18.07 | $24.28 | 36,700 | — | — |
| 2025-03-17 | $18.45 | $24.79 | 53,300 | — | — |
| 2025-03-14 | $18.45 | $24.79 | 76,400 | — | — |
| 2025-03-13 | $18.32 | $24.62 | 37,900 | — | — |
| 2025-03-12 | $18.94 | $25.45 | 32,300 | — | — |
| 2025-03-11 | $18.88 | $25.37 | 27,400 | — | — |
| 2025-03-10 | $18.87 | $25.36 | 21,300 | — | — |
| 2025-03-07 | $19.66 | $26.42 | 40,600 | — | — |
| 2025-03-06 | $19.16 | $25.75 | 34,900 | — | — |
| 2025-03-05 | $18.54 | $24.91 | 56,300 | — | — |
| 2025-03-04 | $18.42 | $24.75 | 62,300 | — | — |
| 2025-03-03 | $18.95 | $25.47 | 106,700 | — | — |
| 2025-02-28 | $20.34 | $27.13 | 74,400 | — | — |
| 2025-02-27 | $20.00 | $26.67 | 42,700 | — | — |
| 2025-02-26 | $21.01 | $28.02 | 69,100 | — | — |
| 2025-02-25 | $23.58 | $31.45 | 29,100 | — | — |
| 2025-02-24 | $23.30 | $31.07 | 26,200 | — | — |
| 2025-02-21 | $23.09 | $30.79 | 36,800 | — | — |
| 2025-02-20 | $23.88 | $31.85 | 16,200 | — | — |
| 2025-02-19 | $23.61 | $31.49 | 35,600 | — | — |
| 2025-02-18 | $24.05 | $32.07 | 17,500 | — | — |
| 2025-02-14 | $23.81 | $31.75 | 16,100 | — | — |
| 2025-02-13 | $23.99 | $31.99 | 20,000 | — | — |
| 2025-02-12 | $23.52 | $31.37 | 32,100 | — | — |
| 2025-02-11 | $23.81 | $31.75 | 19,100 | — | — |
| 2025-02-10 | $23.40 | $31.21 | 40,600 | — | — |
| 2025-02-07 | $23.50 | $31.34 | 47,500 | — | — |
| 2025-02-06 | $24.12 | $32.17 | 21,200 | — | — |
| 2025-02-05 | $23.75 | $31.67 | 37,200 | — | — |
| 2025-02-04 | $25.29 | $33.73 | 46,800 | — | — |
| 2025-02-03 | $25.01 | $33.35 | 69,200 | — | — |
| 2025-01-31 | $25.04 | $33.39 | 48,600 | — | — |
| 2025-01-30 | $25.51 | $34.02 | 25,100 | — | — |
| 2025-01-29 | $25.65 | $34.21 | 28,900 | — | — |
| 2025-01-28 | $25.79 | $34.39 | 44,300 | — | — |
| 2025-01-27 | $25.59 | $34.13 | 33,100 | — | — |
| 2025-01-24 | $25.55 | $34.07 | 53,400 | — | — |
| 2025-01-23 | $25.59 | $34.13 | 66,100 | — | — |
| 2025-01-22 | $24.94 | $33.26 | 41,300 | — | — |
| 2025-01-21 | $24.52 | $32.70 | 52,400 | — | — |
| 2025-01-17 | $24.17 | $32.23 | 33,700 | — | — |
| 2025-01-16 | $23.78 | $31.71 | 38,200 | — | — |
| 2025-01-15 | $23.49 | $31.33 | 20,800 | — | — |
| 2025-01-14 | $22.20 | $29.61 | 56,800 | — | — |
| 2025-01-13 | $22.71 | $30.29 | 33,800 | — | — |
| 2025-01-10 | $22.28 | $29.71 | 40,400 | — | — |
| 2025-01-08 | $22.60 | $30.14 | 29,400 | — | — |
| 2025-01-07 | $22.55 | $30.07 | 30,500 | — | — |
| 2025-01-06 | $22.90 | $30.54 | 24,500 | — | — |
| 2025-01-03 | $22.99 | $30.66 | 37,300 | — | — |
| 2025-01-02 | $22.49 | $29.99 | 47,500 | — | — |