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
- 1984-07-17 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 | $32.32 | $32.32 | 141,100 | — | — |
| 2025-12-30 | $32.73 | $32.73 | 189,600 | — | — |
| 2025-12-29 | $33.27 | $33.27 | 170,800 | — | — |
| 2025-12-26 | $34.18 | $34.18 | 140,400 | — | — |
| 2025-12-24 | $34.13 | $34.13 | 69,700 | — | — |
| 2025-12-23 | $34.33 | $34.33 | 209,400 | — | — |
| 2025-12-22 | $34.36 | $34.36 | 220,100 | — | — |
| 2025-12-19 | $33.91 | $33.91 | 910,100 | — | — |
| 2025-12-18 | $33.91 | $33.91 | 161,700 | — | — |
| 2025-12-17 | $34.06 | $34.06 | 246,200 | — | — |
| 2025-12-16 | $33.12 | $33.12 | 223,600 | — | — |
| 2025-12-15 | $33.56 | $33.56 | 166,200 | — | — |
| 2025-12-12 | $33.38 | $33.38 | 215,500 | — | — |
| 2025-12-11 | $33.31 | $33.31 | 275,100 | — | — |
| 2025-12-10 | $33.30 | $33.30 | 248,500 | — | — |
| 2025-12-09 | $32.59 | $32.59 | 273,800 | — | — |
| 2025-12-08 | $32.28 | $32.28 | 303,800 | — | — |
| 2025-12-05 | $33.68 | $33.68 | 296,000 | — | — |
| 2025-12-04 | $35.07 | $35.07 | 279,000 | — | — |
| 2025-12-03 | $33.50 | $33.50 | 190,500 | — | — |
| 2025-12-02 | $33.69 | $33.69 | 258,900 | — | — |
| 2025-12-01 | $33.37 | $33.37 | 162,400 | — | — |
| 2025-11-28 | $32.99 | $32.99 | 67,600 | — | — |
| 2025-11-26 | $33.00 | $33.00 | 344,000 | — | — |
| 2025-11-25 | $32.69 | $32.69 | 233,200 | — | — |
| 2025-11-24 | $31.81 | $31.81 | 199,700 | — | — |
| 2025-11-21 | $32.34 | $32.34 | 302,300 | — | — |
| 2025-11-20 | $31.69 | $31.69 | 147,500 | — | — |
| 2025-11-19 | $32.07 | $32.07 | 125,400 | — | — |
| 2025-11-18 | $32.02 | $32.02 | 128,200 | — | — |
| 2025-11-17 | $32.16 | $32.16 | 115,100 | — | — |
| 2025-11-14 | $33.23 | $33.23 | 104,700 | — | — |
| 2025-11-13 | $32.68 | $32.68 | 133,800 | — | — |
| 2025-11-12 | $33.29 | $33.29 | 194,400 | — | — |
| 2025-11-11 | $33.72 | $33.72 | 176,500 | — | — |
| 2025-11-10 | $32.93 | $32.93 | 145,100 | — | — |
| 2025-11-07 | $32.04 | $32.04 | 136,500 | — | — |
| 2025-11-06 | $31.71 | $31.71 | 116,500 | — | — |
| 2025-11-05 | $32.34 | $32.34 | 161,300 | — | — |
| 2025-11-04 | $31.75 | $31.75 | 137,100 | — | — |
| 2025-11-03 | $32.27 | $32.27 | 169,700 | — | — |
| 2025-10-31 | $32.03 | $32.03 | 132,700 | — | — |
| 2025-10-30 | $31.99 | $31.99 | 137,600 | — | — |
| 2025-10-29 | $31.79 | $31.79 | 169,600 | — | — |
| 2025-10-28 | $31.97 | $31.97 | 153,400 | — | — |
| 2025-10-27 | $31.79 | $31.79 | 159,800 | — | — |
| 2025-10-24 | $32.10 | $32.10 | 105,200 | — | — |
| 2025-10-23 | $31.85 | $31.85 | 138,100 | — | — |
| 2025-10-22 | $31.29 | $31.29 | 205,100 | — | — |
| 2025-10-21 | $30.97 | $30.97 | 152,000 | — | — |
| 2025-10-20 | $32.37 | $32.37 | 169,300 | — | — |
| 2025-10-17 | $32.02 | $32.02 | 307,800 | — | — |
| 2025-10-16 | $32.33 | $32.33 | 181,500 | — | — |
| 2025-10-15 | $33.35 | $33.35 | 249,600 | — | — |
| 2025-10-14 | $32.87 | $32.87 | 191,900 | — | — |
| 2025-10-13 | $31.69 | $31.69 | 181,200 | — | — |
| 2025-10-10 | $30.59 | $30.59 | 178,100 | — | — |
| 2025-10-09 | $30.57 | $30.57 | 147,600 | — | — |
| 2025-10-08 | $31.04 | $31.04 | 148,700 | — | — |
| 2025-10-07 | $31.44 | $31.44 | 142,200 | — | — |
| 2025-10-06 | $32.02 | $32.02 | 174,600 | — | — |
| 2025-10-03 | $31.63 | $31.63 | 201,200 | — | — |
| 2025-10-02 | $31.24 | $31.24 | 144,600 | — | — |
| 2025-10-01 | $30.80 | $30.80 | 149,600 | — | — |
| 2025-09-30 | $30.62 | $30.62 | 150,900 | — | — |
| 2025-09-29 | $30.80 | $30.80 | 212,200 | — | — |
| 2025-09-26 | $31.13 | $31.13 | 158,900 | — | — |
| 2025-09-25 | $30.77 | $30.77 | 141,700 | — | — |
| 2025-09-24 | $30.83 | $30.83 | 182,800 | — | — |
| 2025-09-23 | $30.59 | $30.59 | 145,000 | — | — |
| 2025-09-22 | $30.52 | $30.52 | 156,900 | — | — |
| 2025-09-19 | $30.53 | $30.53 | 672,900 | — | — |
| 2025-09-18 | $30.80 | $30.80 | 222,800 | — | — |
| 2025-09-17 | $30.08 | $30.08 | 356,500 | — | — |
| 2025-09-16 | $30.46 | $30.46 | 288,100 | — | — |
| 2025-09-15 | $30.55 | $30.55 | 263,200 | — | — |
| 2025-09-12 | $30.42 | $30.42 | 230,000 | — | — |
| 2025-09-11 | $30.87 | $30.86 | 234,400 | — | — |
| 2025-09-10 | $30.48 | $30.48 | 326,600 | — | — |
| 2025-09-09 | $30.50 | $30.50 | 223,000 | — | — |
| 2025-09-08 | $31.00 | $31.00 | 210,200 | — | — |
| 2025-09-05 | $30.83 | $30.83 | 357,000 | — | — |
| 2025-09-04 | $31.80 | $31.80 | 228,400 | — | — |
| 2025-09-03 | $30.86 | $30.86 | 262,000 | — | — |
| 2025-09-02 | $31.34 | $31.34 | 162,600 | — | — |
| 2025-08-29 | $31.29 | $31.29 | 183,200 | — | — |
| 2025-08-28 | $32.06 | $32.06 | 316,600 | — | — |
| 2025-08-27 | $30.42 | $30.42 | 455,200 | — | — |
| 2025-08-26 | $30.49 | $30.49 | 471,400 | — | — |
| 2025-08-25 | $30.34 | $30.34 | 344,000 | — | — |
| 2025-08-22 | $29.95 | $29.95 | 205,000 | — | — |
| 2025-08-21 | $28.56 | $28.55 | 129,800 | — | — |
| 2025-08-20 | $28.14 | $28.14 | 132,200 | — | — |
| 2025-08-19 | $27.98 | $27.98 | 143,600 | — | — |
| 2025-08-18 | $28.17 | $28.17 | 126,400 | — | — |
| 2025-08-15 | $27.50 | $27.50 | 307,800 | — | — |
| 2025-08-14 | $27.49 | $27.49 | 156,400 | — | — |
| 2025-08-13 | $27.41 | $27.41 | 116,200 | — | — |
| 2025-08-12 | $27.13 | $27.13 | 155,200 | — | — |
| 2025-08-11 | $26.63 | $26.63 | 137,400 | — | — |
| 2025-08-08 | $26.26 | $26.26 | 123,400 | — | — |
| 2025-08-07 | $25.74 | $25.74 | 124,000 | — | — |
| 2025-08-06 | $25.74 | $25.74 | 115,400 | — | — |
| 2025-08-05 | $25.98 | $25.97 | 101,000 | — | — |
| 2025-08-04 | $25.64 | $25.64 | 113,600 | — | — |
| 2025-08-01 | $25.50 | $25.50 | 185,400 | — | — |
| 2025-07-31 | $26.14 | $26.14 | 177,200 | — | — |
| 2025-07-30 | $26.72 | $26.72 | 109,600 | — | — |
| 2025-07-29 | $27.17 | $27.17 | 118,800 | — | — |
| 2025-07-28 | $27.17 | $27.17 | 126,400 | — | — |
| 2025-07-25 | $27.06 | $27.06 | 173,800 | — | — |
| 2025-07-24 | $26.78 | $26.78 | 205,000 | — | — |
| 2025-07-23 | $27.60 | $27.60 | 180,000 | — | — |
| 2025-07-22 | $27.01 | $27.01 | 202,000 | — | — |
| 2025-07-21 | $27.19 | $27.19 | 179,200 | — | — |
| 2025-07-18 | $26.68 | $26.68 | 274,600 | — | — |
| 2025-07-17 | $26.59 | $26.59 | 147,000 | — | — |
| 2025-07-16 | $26.61 | $26.61 | 162,200 | — | — |
| 2025-07-15 | $27.09 | $27.09 | 226,600 | — | — |
| 2025-07-14 | $27.44 | $27.44 | 169,800 | — | — |
| 2025-07-11 | $27.34 | $27.34 | 175,600 | — | — |
| 2025-07-10 | $27.17 | $27.17 | 170,600 | — | — |
| 2025-07-09 | $27.02 | $27.02 | 181,000 | — | — |
| 2025-07-08 | $26.53 | $26.53 | 190,000 | — | — |
| 2025-07-07 | $26.39 | $26.39 | 209,600 | — | — |
| 2025-07-03 | $26.38 | $26.38 | 156,400 | — | — |
| 2025-07-02 | $25.71 | $25.71 | 257,400 | — | — |
| 2025-07-01 | $24.85 | $24.85 | 247,000 | — | — |
| 2025-06-30 | $24.36 | $24.36 | 358,600 | — | — |
| 2025-06-27 | $24.66 | $24.66 | 424,000 | — | — |
| 2025-06-26 | $24.67 | $24.67 | 182,800 | — | — |
| 2025-06-25 | $24.60 | $24.60 | 257,200 | — | — |
| 2025-06-24 | $24.58 | $24.58 | 295,000 | — | — |
| 2025-06-23 | $24.25 | $24.25 | 315,200 | — | — |
| 2025-06-20 | $24.54 | $24.54 | 967,000 | — | — |
| 2025-06-18 | $24.76 | $24.76 | 276,400 | — | — |
| 2025-06-17 | $24.22 | $24.22 | 223,600 | — | — |
| 2025-06-16 | $23.86 | $23.86 | 241,400 | — | — |
| 2025-06-13 | $23.50 | $23.50 | 248,000 | — | — |
| 2025-06-12 | $22.55 | $22.55 | 167,200 | — | — |
| 2025-06-11 | $22.76 | $22.76 | 176,600 | — | — |
| 2025-06-10 | $22.41 | $22.41 | 159,400 | — | — |
| 2025-06-09 | $21.90 | $21.90 | 169,000 | — | — |
| 2025-06-06 | $21.74 | $21.74 | 135,200 | — | — |
| 2025-06-05 | $21.34 | $21.34 | 157,000 | — | — |
| 2025-06-04 | $21.49 | $21.49 | 173,000 | — | — |
| 2025-06-03 | $21.60 | $21.60 | 187,800 | — | — |
| 2025-06-02 | $20.85 | $20.85 | 186,200 | — | — |
| 2025-05-30 | $21.07 | $21.07 | 280,600 | — | — |
| 2025-05-29 | $20.56 | $20.56 | 242,200 | — | — |
| 2025-05-28 | $20.03 | $20.03 | 450,600 | — | — |
| 2025-05-27 | $21.33 | $21.33 | 186,600 | — | — |
| 2025-05-23 | $20.79 | $20.79 | 120,000 | — | — |
| 2025-05-22 | $20.88 | $20.88 | 185,600 | — | — |
| 2025-05-21 | $21.00 | $21.00 | 192,400 | — | — |
| 2025-05-20 | $21.27 | $21.27 | 226,600 | — | — |
| 2025-05-19 | $21.05 | $21.05 | 135,000 | — | — |
| 2025-05-16 | $21.34 | $21.34 | 187,800 | — | — |
| 2025-05-15 | $21.30 | $21.30 | 188,200 | — | — |
| 2025-05-14 | $21.13 | $21.13 | 186,000 | — | — |
| 2025-05-13 | $21.34 | $21.34 | 228,000 | — | — |
| 2025-05-12 | $20.66 | $20.66 | 203,200 | — | — |
| 2025-05-09 | $20.58 | $20.58 | 186,800 | — | — |
| 2025-05-08 | $20.25 | $20.25 | 201,200 | — | — |
| 2025-05-07 | $19.66 | $19.66 | 218,400 | — | — |
| 2025-05-06 | $19.86 | $19.86 | 212,200 | — | — |
| 2025-05-05 | $20.14 | $20.14 | 148,600 | — | — |
| 2025-05-02 | $20.29 | $20.29 | 176,000 | — | — |
| 2025-05-01 | $20.05 | $20.05 | 183,400 | — | — |
| 2025-04-30 | $19.86 | $19.86 | 277,200 | — | — |
| 2025-04-29 | $20.26 | $20.26 | 137,000 | — | — |
| 2025-04-28 | $20.54 | $20.54 | 207,600 | — | — |
| 2025-04-25 | $20.26 | $20.26 | 134,400 | — | — |
| 2025-04-24 | $20.21 | $20.21 | 213,200 | — | — |
| 2025-04-23 | $20.04 | $20.04 | 274,200 | — | — |
| 2025-04-22 | $20.24 | $20.24 | 240,000 | — | — |
| 2025-04-21 | $20.17 | $20.17 | 297,000 | — | — |
| 2025-04-17 | $19.99 | $19.99 | 306,600 | — | — |
| 2025-04-16 | $19.79 | $19.79 | 399,600 | — | — |
| 2025-04-15 | $19.63 | $19.63 | 364,200 | — | — |
| 2025-04-14 | $19.88 | $19.88 | 310,400 | — | — |
| 2025-04-11 | $19.63 | $19.63 | 340,600 | — | — |
| 2025-04-10 | $18.82 | $18.82 | 428,800 | — | — |
| 2025-04-09 | $19.01 | $19.01 | 484,400 | — | — |
| 2025-04-08 | $17.50 | $17.50 | 427,800 | — | — |
| 2025-04-07 | $17.92 | $17.92 | 511,200 | — | — |
| 2025-04-04 | $18.07 | $18.07 | 470,200 | — | — |
| 2025-04-03 | $18.15 | $18.15 | 507,600 | — | — |
| 2025-04-02 | $19.16 | $19.16 | 441,800 | — | — |
| 2025-04-01 | $19.21 | $19.21 | 384,200 | — | — |
| 2025-03-31 | $18.79 | $18.79 | 384,400 | — | — |
| 2025-03-28 | $18.95 | $18.95 | 464,800 | — | — |
| 2025-03-27 | $19.71 | $19.71 | 290,400 | — | — |
| 2025-03-26 | $19.31 | $19.31 | 397,200 | — | — |
| 2025-03-25 | $18.31 | $18.31 | 227,200 | — | — |
| 2025-03-24 | $18.46 | $18.46 | 236,400 | — | — |
| 2025-03-21 | $18.36 | $18.36 | 730,800 | — | — |
| 2025-03-20 | $18.33 | $18.33 | 156,800 | — | — |
| 2025-03-19 | $18.38 | $18.38 | 172,400 | — | — |
| 2025-03-18 | $18.18 | $18.18 | 218,800 | — | — |
| 2025-03-17 | $18.33 | $18.33 | 314,600 | — | — |
| 2025-03-14 | $18.06 | $18.06 | 185,600 | — | — |
| 2025-03-13 | $17.93 | $17.93 | 177,200 | — | — |
| 2025-03-12 | $18.06 | $18.06 | 155,400 | — | — |
| 2025-03-11 | $18.22 | $18.22 | 208,400 | — | — |
| 2025-03-10 | $18.18 | $18.18 | 207,400 | — | — |
| 2025-03-07 | $18.57 | $18.57 | 151,200 | — | — |
| 2025-03-06 | $18.80 | $18.80 | 211,800 | — | — |
| 2025-03-05 | $18.34 | $18.34 | 178,200 | — | — |
| 2025-03-04 | $18.32 | $18.32 | 206,200 | — | — |
| 2025-03-03 | $18.42 | $18.42 | 206,200 | — | — |
| 2025-02-28 | $19.31 | $19.31 | 254,600 | — | — |
| 2025-02-27 | $19.47 | $19.47 | 246,800 | — | — |
| 2025-02-26 | $19.65 | $19.65 | 129,200 | — | — |
| 2025-02-25 | $19.81 | $19.81 | 195,800 | — | — |
| 2025-02-24 | $20.25 | $20.25 | 272,200 | — | — |
| 2025-02-21 | $20.64 | $20.64 | 253,000 | — | — |
| 2025-02-20 | $20.84 | $20.84 | 167,000 | — | — |
| 2025-02-19 | $21.73 | $21.73 | 303,800 | — | — |
| 2025-02-18 | $21.62 | $21.62 | 203,200 | — | — |
| 2025-02-14 | $21.75 | $21.75 | 186,600 | — | — |
| 2025-02-13 | $21.50 | $21.50 | 259,800 | — | — |
| 2025-02-12 | $20.88 | $20.88 | 281,800 | — | — |
| 2025-02-11 | $21.00 | $21.00 | 371,400 | — | — |
| 2025-02-10 | $21.12 | $21.12 | 392,400 | — | — |
| 2025-02-07 | $20.20 | $20.20 | 222,400 | — | — |
| 2025-02-06 | $21.08 | $21.08 | 197,800 | — | — |
| 2025-02-05 | $21.08 | $21.08 | 174,600 | — | — |
| 2025-02-04 | $21.09 | $21.09 | 227,400 | — | — |
| 2025-02-03 | $20.66 | $20.66 | 292,600 | — | — |
| 2025-01-31 | $20.86 | $20.86 | 215,400 | — | — |
| 2025-01-30 | $21.18 | $21.18 | 201,200 | — | — |
| 2025-01-29 | $20.98 | $20.98 | 191,400 | — | — |
| 2025-01-28 | $20.73 | $20.73 | 214,800 | — | — |
| 2025-01-27 | $20.83 | $20.83 | 252,400 | — | — |
| 2025-01-24 | $20.52 | $20.52 | 300,200 | — | — |
| 2025-01-23 | $20.60 | $20.60 | 308,200 | — | — |
| 2025-01-22 | $20.60 | $20.60 | 361,200 | — | — |
| 2025-01-21 | $20.72 | $20.72 | 177,000 | — | — |
| 2025-01-17 | $20.87 | $20.87 | 241,800 | — | — |
| 2025-01-16 | $20.96 | $20.96 | 257,600 | — | — |
| 2025-01-15 | $21.51 | $21.51 | 157,800 | — | — |
| 2025-01-14 | $21.06 | $21.06 | 195,400 | — | — |
| 2025-01-13 | $21.11 | $21.11 | 291,000 | — | — |
| 2025-01-10 | $21.37 | $21.37 | 308,200 | — | — |
| 2025-01-08 | $21.92 | $21.92 | 271,800 | — | — |
| 2025-01-07 | $22.07 | $22.07 | 308,400 | — | — |
| 2025-01-06 | $21.82 | $21.82 | 303,800 | — | — |
| 2025-01-03 | $21.62 | $21.62 | 228,200 | — | — |
| 2025-01-02 | $21.36 | $21.36 | 238,600 | — | — |