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
- 1983-09-12 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 | $20.45 | $58.52 | 50,300 | — | — |
| 2025-12-30 | $19.73 | $56.46 | 38,100 | — | — |
| 2025-12-29 | $20.10 | $57.52 | 20,700 | — | — |
| 2025-12-26 | $20.30 | $58.09 | 42,400 | — | — |
| 2025-12-24 | $20.50 | $58.66 | 20,800 | — | — |
| 2025-12-23 | $20.38 | $58.32 | 61,500 | — | — |
| 2025-12-22 | $20.53 | $58.75 | 50,100 | — | — |
| 2025-12-19 | $20.75 | $59.38 | 51,000 | — | — |
| 2025-12-18 | $20.39 | $58.35 | 30,000 | — | — |
| 2025-12-17 | $20.51 | $58.69 | 63,600 | — | — |
| 2025-12-16 | $20.92 | $59.86 | 57,700 | — | — |
| 2025-12-15 | $21.24 | $60.78 | 52,600 | — | — |
| 2025-12-12 | $20.90 | $59.81 | 42,300 | — | — |
| 2025-12-11 | $21.04 | $60.21 | 44,400 | — | — |
| 2025-12-10 | $20.76 | $59.41 | 44,500 | — | — |
| 2025-12-09 | $20.35 | $58.23 | 23,000 | — | — |
| 2025-12-08 | $20.04 | $57.35 | 28,300 | — | — |
| 2025-12-05 | $20.07 | $57.43 | 23,600 | — | — |
| 2025-12-04 | $20.18 | $57.75 | 18,800 | — | — |
| 2025-12-03 | $20.17 | $57.72 | 31,200 | — | — |
| 2025-12-02 | $19.39 | $55.49 | 53,400 | — | — |
| 2025-12-01 | $19.43 | $55.60 | 72,200 | — | — |
| 2025-11-28 | $19.58 | $56.03 | 33,600 | — | — |
| 2025-11-26 | $19.68 | $56.32 | 66,000 | — | — |
| 2025-11-25 | $20.03 | $57.32 | 42,500 | — | — |
| 2025-11-24 | $19.31 | $55.26 | 99,400 | — | — |
| 2025-11-21 | $19.53 | $55.89 | 40,600 | — | — |
| 2025-11-20 | $18.55 | $53.08 | 28,300 | — | — |
| 2025-11-19 | $18.77 | $53.71 | 57,300 | — | — |
| 2025-11-18 | $18.95 | $54.23 | 54,700 | — | — |
| 2025-11-17 | $19.30 | $55.23 | 31,900 | — | — |
| 2025-11-14 | $19.43 | $55.60 | 65,100 | — | — |
| 2025-11-13 | $18.90 | $54.08 | 45,900 | — | — |
| 2025-11-12 | $19.30 | $55.23 | 28,000 | — | — |
| 2025-11-11 | $19.60 | $56.09 | 15,400 | — | — |
| 2025-11-10 | $19.95 | $57.09 | 73,100 | — | — |
| 2025-11-07 | $20.07 | $57.43 | 62,400 | — | — |
| 2025-11-06 | $22.19 | $63.50 | 42,600 | — | — |
| 2025-11-05 | $23.35 | $66.82 | 22,200 | — | — |
| 2025-11-04 | $23.06 | $65.99 | 18,800 | — | — |
| 2025-11-03 | $23.13 | $66.19 | 19,400 | — | — |
| 2025-10-31 | $23.10 | $66.10 | 22,600 | — | — |
| 2025-10-30 | $23.27 | $66.59 | 70,100 | — | — |
| 2025-10-29 | $22.65 | $64.82 | 53,600 | — | — |
| 2025-10-28 | $22.62 | $64.73 | 16,800 | — | — |
| 2025-10-27 | $22.68 | $64.90 | 17,800 | — | — |
| 2025-10-24 | $23.19 | $66.36 | 39,200 | — | — |
| 2025-10-23 | $22.99 | $65.79 | 19,800 | — | — |
| 2025-10-22 | $23.21 | $66.42 | 20,800 | — | — |
| 2025-10-21 | $23.32 | $66.73 | 19,800 | — | — |
| 2025-10-20 | $23.55 | $67.39 | 27,700 | — | — |
| 2025-10-17 | $22.42 | $64.16 | 23,800 | — | — |
| 2025-10-16 | $23.29 | $66.65 | 35,100 | — | — |
| 2025-10-15 | $23.22 | $66.45 | 18,200 | — | — |
| 2025-10-14 | $23.36 | $66.85 | 48,500 | — | — |
| 2025-10-13 | $23.44 | $67.08 | 40,100 | — | — |
| 2025-10-10 | $23.11 | $66.13 | 42,900 | — | — |
| 2025-10-09 | $23.89 | $68.36 | 26,300 | — | — |
| 2025-10-08 | $24.34 | $69.65 | 37,000 | — | — |
| 2025-10-07 | $24.13 | $69.05 | 29,300 | — | — |
| 2025-10-06 | $24.70 | $70.68 | 69,600 | — | — |
| 2025-10-03 | $25.22 | $72.17 | 45,000 | — | — |
| 2025-10-02 | $24.84 | $71.08 | 25,600 | — | — |
| 2025-10-01 | $25.96 | $74.29 | 20,900 | — | — |
| 2025-09-30 | $26.55 | $75.98 | 28,300 | — | — |
| 2025-09-29 | $26.44 | $75.66 | 18,200 | — | — |
| 2025-09-26 | $27.01 | $77.29 | 57,500 | — | — |
| 2025-09-25 | $26.53 | $75.92 | 36,000 | — | — |
| 2025-09-24 | $26.80 | $76.69 | 23,300 | — | — |
| 2025-09-23 | $26.82 | $76.75 | 17,800 | — | — |
| 2025-09-22 | $27.27 | $78.04 | 36,300 | — | — |
| 2025-09-19 | $27.40 | $78.41 | 90,800 | — | — |
| 2025-09-18 | $27.49 | $78.67 | 47,800 | — | — |
| 2025-09-17 | $26.80 | $76.69 | 34,900 | — | — |
| 2025-09-16 | $26.79 | $76.66 | 31,200 | — | — |
| 2025-09-15 | $26.56 | $76.00 | 23,200 | — | — |
| 2025-09-12 | $27.26 | $78.01 | 32,900 | — | — |
| 2025-09-11 | $26.90 | $76.98 | 21,300 | — | — |
| 2025-09-10 | $26.59 | $76.09 | 19,200 | — | — |
| 2025-09-09 | $26.77 | $76.61 | 18,900 | — | — |
| 2025-09-08 | $27.46 | $78.58 | 36,600 | — | — |
| 2025-09-05 | $27.41 | $78.44 | 41,100 | — | — |
| 2025-09-04 | $26.85 | $76.83 | 53,500 | — | — |
| 2025-09-03 | $26.80 | $76.69 | 42,800 | — | — |
| 2025-09-02 | $26.88 | $76.92 | 46,100 | — | — |
| 2025-08-29 | $27.13 | $77.64 | 78,000 | — | — |
| 2025-08-28 | $27.22 | $77.89 | 80,000 | — | — |
| 2025-08-27 | $26.12 | $74.75 | 35,300 | — | — |
| 2025-08-26 | $26.26 | $75.15 | 118,500 | — | — |
| 2025-08-25 | $26.27 | $75.17 | 87,300 | — | — |
| 2025-08-22 | $25.94 | $74.23 | 106,700 | — | — |
| 2025-08-21 | $24.35 | $69.68 | 12,600 | — | — |
| 2025-08-20 | $24.38 | $69.77 | 17,200 | — | — |
| 2025-08-19 | $24.39 | $69.79 | 45,400 | — | — |
| 2025-08-18 | $24.57 | $70.31 | 37,000 | — | — |
| 2025-08-15 | $24.65 | $70.54 | 68,900 | — | — |
| 2025-08-14 | $24.71 | $70.71 | 43,400 | — | — |
| 2025-08-13 | $25.16 | $72.00 | 118,700 | — | — |
| 2025-08-12 | $24.12 | $69.02 | 67,100 | — | — |
| 2025-08-11 | $22.92 | $65.59 | 112,800 | — | — |
| 2025-08-08 | $22.73 | $65.04 | 38,700 | — | — |
| 2025-08-07 | $22.73 | $65.04 | 63,000 | — | — |
| 2025-08-06 | $23.86 | $68.28 | 33,600 | — | — |
| 2025-08-05 | $23.56 | $67.42 | 65,400 | — | — |
| 2025-08-04 | $23.62 | $67.59 | 24,700 | — | — |
| 2025-08-01 | $23.49 | $67.22 | 41,900 | — | — |
| 2025-07-31 | $24.11 | $68.99 | 49,300 | — | — |
| 2025-07-30 | $24.91 | $71.28 | 30,000 | — | — |
| 2025-07-29 | $25.16 | $72.00 | 35,500 | — | — |
| 2025-07-28 | $25.57 | $73.17 | 31,500 | — | — |
| 2025-07-25 | $25.85 | $73.97 | 16,400 | — | — |
| 2025-07-24 | $26.13 | $74.77 | 26,800 | — | — |
| 2025-07-23 | $25.86 | $74.00 | 23,400 | — | — |
| 2025-07-22 | $25.17 | $72.03 | 32,200 | — | — |
| 2025-07-21 | $25.01 | $71.57 | 47,700 | — | — |
| 2025-07-18 | $25.42 | $72.74 | 78,700 | — | — |
| 2025-07-17 | $25.58 | $73.20 | 96,800 | — | — |
| 2025-07-16 | $24.68 | $70.62 | 78,200 | — | — |
| 2025-07-15 | $24.70 | $70.68 | 70,900 | — | — |
| 2025-07-14 | $24.92 | $71.31 | 109,900 | — | — |
| 2025-07-11 | $24.60 | $70.40 | 30,400 | — | — |
| 2025-07-10 | $25.04 | $71.65 | 36,600 | — | — |
| 2025-07-09 | $25.89 | $74.09 | 45,400 | — | — |
| 2025-07-08 | $26.64 | $76.23 | 71,200 | — | — |
| 2025-07-07 | $27.00 | $77.26 | 89,800 | — | — |
| 2025-07-03 | $25.98 | $74.34 | 50,000 | — | — |
| 2025-07-02 | $25.27 | $72.31 | 67,000 | — | — |
| 2025-07-01 | $24.81 | $71.00 | 74,200 | — | — |
| 2025-06-30 | $23.57 | $67.45 | 76,100 | — | — |
| 2025-06-27 | $23.11 | $66.13 | 612,100 | — | — |
| 2025-06-26 | $23.30 | $66.68 | 64,100 | — | — |
| 2025-06-25 | $22.92 | $65.59 | 26,300 | — | — |
| 2025-06-24 | $23.11 | $66.13 | 29,300 | — | — |
| 2025-06-23 | $22.48 | $64.33 | 77,200 | — | — |
| 2025-06-20 | $22.14 | $63.36 | 110,000 | — | — |
| 2025-06-18 | $23.03 | $65.90 | 38,700 | — | — |
| 2025-06-17 | $22.97 | $65.73 | 43,900 | — | — |
| 2025-06-16 | $22.36 | $63.99 | 35,900 | — | — |
| 2025-06-13 | $22.60 | $64.67 | 28,300 | — | — |
| 2025-06-12 | $22.87 | $65.44 | 15,000 | — | — |
| 2025-06-11 | $22.89 | $65.50 | 23,800 | — | — |
| 2025-06-10 | $22.88 | $65.47 | 18,200 | — | — |
| 2025-06-09 | $23.14 | $66.22 | 44,800 | — | — |
| 2025-06-06 | $23.35 | $66.82 | 26,400 | — | — |
| 2025-06-05 | $22.68 | $64.90 | 55,500 | — | — |
| 2025-06-04 | $22.67 | $64.87 | 34,300 | — | — |
| 2025-06-03 | $22.59 | $64.64 | 25,500 | — | — |
| 2025-06-02 | $22.88 | $65.47 | 45,700 | — | — |
| 2025-05-30 | $22.89 | $65.50 | 38,400 | — | — |
| 2025-05-29 | $22.86 | $65.42 | 23,800 | — | — |
| 2025-05-28 | $22.71 | $64.99 | 45,600 | — | — |
| 2025-05-27 | $23.04 | $65.93 | 43,600 | — | — |
| 2025-05-23 | $22.92 | $65.59 | 36,000 | — | — |
| 2025-05-22 | $22.62 | $64.73 | 29,600 | — | — |
| 2025-05-21 | $22.46 | $64.27 | 26,500 | — | — |
| 2025-05-20 | $22.72 | $65.02 | 21,000 | — | — |
| 2025-05-19 | $23.15 | $66.25 | 44,300 | — | — |
| 2025-05-16 | $22.84 | $65.36 | 26,900 | — | — |
| 2025-05-15 | $23.30 | $66.68 | 65,500 | — | — |
| 2025-05-14 | $23.09 | $66.07 | 48,100 | — | — |
| 2025-05-13 | $22.12 | $63.30 | 37,400 | — | — |
| 2025-05-12 | $21.66 | $61.98 | 55,900 | — | — |
| 2025-05-09 | $20.09 | $57.49 | 28,800 | — | — |
| 2025-05-08 | $20.78 | $59.46 | 61,900 | — | — |
| 2025-05-07 | $17.93 | $51.31 | 26,800 | — | — |
| 2025-05-06 | $17.22 | $49.28 | 25,800 | — | — |
| 2025-05-05 | $17.59 | $50.34 | 19,100 | — | — |
| 2025-05-02 | $17.75 | $50.79 | 26,200 | — | — |
| 2025-05-01 | $17.33 | $49.59 | 13,300 | — | — |
| 2025-04-30 | $17.44 | $49.91 | 20,400 | — | — |
| 2025-04-29 | $17.45 | $49.94 | 19,800 | — | — |
| 2025-04-28 | $17.04 | $48.76 | 24,000 | — | — |
| 2025-04-25 | $17.01 | $48.68 | 18,900 | — | — |
| 2025-04-24 | $17.44 | $49.91 | 23,900 | — | — |
| 2025-04-23 | $16.76 | $47.96 | 24,200 | — | — |
| 2025-04-22 | $16.42 | $46.99 | 29,000 | — | — |
| 2025-04-21 | $16.57 | $47.42 | 59,600 | — | — |
| 2025-04-17 | $16.06 | $45.96 | 39,500 | — | — |
| 2025-04-16 | $16.18 | $46.30 | 21,600 | — | — |
| 2025-04-15 | $16.06 | $45.96 | 15,400 | — | — |
| 2025-04-14 | $16.14 | $46.19 | 15,800 | — | — |
| 2025-04-11 | $15.89 | $45.47 | 22,900 | — | — |
| 2025-04-10 | $16.26 | $46.53 | 30,800 | — | — |
| 2025-04-09 | $16.16 | $46.24 | 65,000 | — | — |
| 2025-04-08 | $15.34 | $43.90 | 57,900 | — | — |
| 2025-04-07 | $15.15 | $43.35 | 60,600 | — | — |
| 2025-04-04 | $15.68 | $44.87 | 45,800 | — | — |
| 2025-04-03 | $16.15 | $46.21 | 45,700 | — | — |
| 2025-04-02 | $16.62 | $47.56 | 30,400 | — | — |
| 2025-04-01 | $16.04 | $45.90 | 32,900 | — | — |
| 2025-03-31 | $15.60 | $44.64 | 35,200 | — | — |
| 2025-03-28 | $15.86 | $45.39 | 25,700 | — | — |
| 2025-03-27 | $15.66 | $44.81 | 22,000 | — | — |
| 2025-03-26 | $15.77 | $45.13 | 42,300 | — | — |
| 2025-03-25 | $15.30 | $43.78 | 40,700 | — | — |
| 2025-03-24 | $15.02 | $42.98 | 65,900 | — | — |
| 2025-03-21 | $15.14 | $43.32 | 71,400 | — | — |
| 2025-03-20 | $15.37 | $43.98 | 40,900 | — | — |
| 2025-03-19 | $14.95 | $42.78 | 66,000 | — | — |
| 2025-03-18 | $16.02 | $45.84 | 25,100 | — | — |
| 2025-03-17 | $15.89 | $45.47 | 87,400 | — | — |
| 2025-03-14 | $16.14 | $46.19 | 69,900 | — | — |
| 2025-03-13 | $15.44 | $44.18 | 233,600 | — | — |
| 2025-03-12 | $17.84 | $51.05 | 49,100 | — | — |
| 2025-03-11 | $17.45 | $49.94 | 43,100 | — | — |
| 2025-03-10 | $17.73 | $50.74 | 42,100 | — | — |
| 2025-03-07 | $18.66 | $53.40 | 21,800 | — | — |
| 2025-03-06 | $18.12 | $51.85 | 36,700 | — | — |
| 2025-03-05 | $18.46 | $52.83 | 37,500 | — | — |
| 2025-03-04 | $18.22 | $52.14 | 88,600 | — | — |
| 2025-03-03 | $18.15 | $51.94 | 58,300 | — | — |
| 2025-02-28 | $18.70 | $53.51 | 43,400 | — | — |
| 2025-02-27 | $18.75 | $53.66 | 44,700 | — | — |
| 2025-02-26 | $19.48 | $55.74 | 72,400 | — | — |
| 2025-02-25 | $19.27 | $55.14 | 37,100 | — | — |
| 2025-02-24 | $18.49 | $52.91 | 62,300 | — | — |
| 2025-02-21 | $18.97 | $54.28 | 37,000 | — | — |
| 2025-02-20 | $19.35 | $55.37 | 30,400 | — | — |
| 2025-02-19 | $19.82 | $56.72 | 32,700 | — | — |
| 2025-02-18 | $19.91 | $56.97 | 39,200 | — | — |
| 2025-02-14 | $20.21 | $57.83 | 25,800 | — | — |
| 2025-02-13 | $20.40 | $58.38 | 51,500 | — | — |
| 2025-02-12 | $19.96 | $57.12 | 28,700 | — | — |
| 2025-02-11 | $20.19 | $57.78 | 31,900 | — | — |
| 2025-02-10 | $20.02 | $57.29 | 45,900 | — | — |
| 2025-02-07 | $19.95 | $57.09 | 34,500 | — | — |
| 2025-02-06 | $20.26 | $57.98 | 31,100 | — | — |
| 2025-02-05 | $20.06 | $57.40 | 29,500 | — | — |
| 2025-02-04 | $19.95 | $57.09 | 100,000 | — | — |
| 2025-02-03 | $19.43 | $55.60 | 34,700 | — | — |
| 2025-01-31 | $19.53 | $55.89 | 46,600 | — | — |
| 2025-01-30 | $20.07 | $57.43 | 48,900 | — | — |
| 2025-01-29 | $20.28 | $58.03 | 65,700 | — | — |
| 2025-01-28 | $19.51 | $55.83 | 84,100 | — | — |
| 2025-01-27 | $18.90 | $54.08 | 42,000 | — | — |
| 2025-01-24 | $19.11 | $54.69 | 40,000 | — | — |
| 2025-01-23 | $19.20 | $54.94 | 35,700 | — | — |
| 2025-01-22 | $19.34 | $55.34 | 51,900 | — | — |
| 2025-01-21 | $19.55 | $55.94 | 55,500 | — | — |
| 2025-01-17 | $19.45 | $55.66 | 40,300 | — | — |
| 2025-01-16 | $20.00 | $57.23 | 45,600 | — | — |
| 2025-01-15 | $20.14 | $57.63 | 78,600 | — | — |
| 2025-01-14 | $19.50 | $55.80 | 109,300 | — | — |
| 2025-01-13 | $19.71 | $56.40 | 38,400 | — | — |
| 2025-01-10 | $19.91 | $56.97 | 40,000 | — | — |
| 2025-01-08 | $20.22 | $57.86 | 52,700 | — | — |
| 2025-01-07 | $20.87 | $59.72 | 143,000 | — | — |
| 2025-01-06 | $21.94 | $62.78 | 41,100 | — | — |
| 2025-01-03 | $22.48 | $64.33 | 35,400 | — | — |
| 2025-01-02 | $22.47 | $64.30 | 51,100 | — | — |