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
- 1991-06-21 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 | $27.75 | $31.46 | 6,200 | — | — |
| 2025-12-30 | $26.60 | $30.16 | 1,700 | — | — |
| 2025-12-29 | $26.64 | $30.21 | 5,200 | — | — |
| 2025-12-26 | $27.39 | $31.06 | 3,100 | — | — |
| 2025-12-24 | $28.06 | $31.82 | 1,000 | — | — |
| 2025-12-23 | $28.48 | $32.29 | 4,300 | — | — |
| 2025-12-22 | $28.61 | $32.44 | 2,600 | — | — |
| 2025-12-19 | $29.00 | $32.88 | 5,500 | — | — |
| 2025-12-18 | $28.70 | $32.54 | 3,600 | — | — |
| 2025-12-17 | $28.75 | $32.60 | 8,800 | — | — |
| 2025-12-16 | $27.92 | $31.66 | 4,800 | — | — |
| 2025-12-15 | $28.52 | $32.34 | 3,400 | — | — |
| 2025-12-12 | $29.00 | $32.88 | 3,800 | — | — |
| 2025-12-11 | $28.54 | $32.36 | 3,700 | — | — |
| 2025-12-10 | $29.88 | $33.88 | 9,500 | — | — |
| 2025-12-09 | $29.50 | $33.45 | 14,500 | — | — |
| 2025-12-08 | $29.23 | $33.14 | 5,600 | — | — |
| 2025-12-05 | $28.90 | $32.77 | 3,400 | — | — |
| 2025-12-04 | $28.94 | $32.81 | 6,700 | — | — |
| 2025-12-03 | $27.48 | $31.16 | 4,500 | — | — |
| 2025-12-02 | $26.53 | $30.08 | 6,000 | — | — |
| 2025-12-01 | $26.75 | $30.33 | 3,600 | — | — |
| 2025-11-28 | $26.86 | $30.45 | 1,600 | — | — |
| 2025-11-26 | $27.03 | $30.65 | 9,900 | — | — |
| 2025-11-25 | $26.98 | $30.59 | 17,900 | — | — |
| 2025-11-24 | $26.90 | $30.50 | 5,100 | — | — |
| 2025-11-21 | $26.79 | $30.38 | 6,600 | — | — |
| 2025-11-20 | $26.94 | $30.55 | 12,000 | — | — |
| 2025-11-19 | $26.67 | $30.24 | 5,700 | — | — |
| 2025-11-18 | $25.84 | $29.30 | 14,400 | — | — |
| 2025-11-17 | $26.95 | $30.56 | 20,300 | — | — |
| 2025-11-14 | $26.15 | $29.65 | 10,700 | — | — |
| 2025-11-13 | $27.21 | $30.85 | 24,200 | — | — |
| 2025-11-12 | $28.00 | $31.75 | 37,000 | — | — |
| 2025-11-11 | $27.95 | $31.69 | 6,100 | — | — |
| 2025-11-10 | $27.50 | $31.18 | 7,400 | — | — |
| 2025-11-07 | $27.50 | $31.18 | 5,600 | — | — |
| 2025-11-06 | $29.06 | $32.95 | 4,700 | — | — |
| 2025-11-05 | $29.01 | $32.89 | 5,100 | — | — |
| 2025-11-04 | $29.35 | $33.28 | 5,400 | — | — |
| 2025-11-03 | $29.50 | $33.45 | 6,200 | — | — |
| 2025-10-31 | $29.93 | $33.94 | 3,500 | — | — |
| 2025-10-30 | $30.46 | $34.54 | 14,500 | — | — |
| 2025-10-29 | $30.10 | $34.13 | 3,500 | — | — |
| 2025-10-28 | $30.04 | $34.06 | 4,500 | — | — |
| 2025-10-27 | $29.85 | $33.85 | 10,300 | — | — |
| 2025-10-24 | $30.46 | $34.54 | 29,400 | — | — |
| 2025-10-23 | $29.56 | $33.52 | 2,600 | — | — |
| 2025-10-22 | $29.89 | $33.89 | 4,500 | — | — |
| 2025-10-21 | $30.47 | $34.55 | 3,900 | — | — |
| 2025-10-20 | $30.49 | $34.57 | 10,900 | — | — |
| 2025-10-17 | $30.29 | $34.34 | 4,400 | — | — |
| 2025-10-16 | $30.45 | $34.53 | 7,000 | — | — |
| 2025-10-15 | $29.87 | $33.87 | 15,400 | — | — |
| 2025-10-14 | $30.34 | $34.40 | 10,300 | — | — |
| 2025-10-13 | $30.79 | $34.91 | 41,500 | — | — |
| 2025-10-10 | $29.26 | $33.18 | 14,400 | — | — |
| 2025-10-09 | $30.10 | $34.13 | 4,700 | — | — |
| 2025-10-08 | $30.79 | $34.91 | 4,900 | — | — |
| 2025-10-07 | $30.08 | $34.11 | 25,800 | — | — |
| 2025-10-06 | $30.15 | $34.19 | 27,400 | — | — |
| 2025-10-03 | $29.58 | $33.54 | 8,500 | — | — |
| 2025-10-02 | $29.45 | $33.39 | 5,200 | — | — |
| 2025-10-01 | $29.65 | $33.62 | 10,100 | — | — |
| 2025-09-30 | $29.15 | $33.05 | 10,900 | — | — |
| 2025-09-29 | $28.53 | $32.35 | 4,600 | — | — |
| 2025-09-26 | $28.64 | $32.47 | 14,600 | — | — |
| 2025-09-25 | $26.56 | $30.11 | 9,500 | — | — |
| 2025-09-24 | $27.52 | $31.20 | 17,100 | — | — |
| 2025-09-23 | $27.77 | $31.49 | 11,800 | — | — |
| 2025-09-22 | $27.63 | $31.33 | 12,400 | — | — |
| 2025-09-19 | $28.27 | $32.05 | 17,800 | — | — |
| 2025-09-18 | $28.47 | $32.28 | 60,300 | — | — |
| 2025-09-17 | $28.48 | $32.29 | 17,800 | — | — |
| 2025-09-16 | $28.45 | $32.26 | 28,900 | — | — |
| 2025-09-15 | $29.59 | $33.55 | 63,400 | — | — |
| 2025-09-12 | $29.05 | $32.94 | 37,200 | — | — |
| 2025-09-11 | $28.38 | $32.18 | 21,800 | — | — |
| 2025-09-10 | $27.37 | $31.03 | 32,400 | — | — |
| 2025-09-09 | $26.69 | $30.26 | 23,600 | — | — |
| 2025-09-08 | $26.14 | $29.64 | 36,200 | — | — |
| 2025-09-05 | $24.17 | $27.40 | 44,100 | — | — |
| 2025-09-04 | $22.49 | $25.50 | 39,800 | — | — |
| 2025-09-03 | $24.07 | $27.29 | 78,000 | — | — |
| 2025-09-02 | $22.11 | $25.07 | 18,400 | — | — |
| 2025-08-29 | $22.15 | $25.11 | 5,000 | — | — |
| 2025-08-28 | $20.97 | $23.78 | 13,600 | — | — |
| 2025-08-27 | $22.55 | $25.57 | 12,600 | — | — |
| 2025-08-26 | $22.49 | $25.50 | 8,400 | — | — |
| 2025-08-25 | $20.25 | $22.96 | 2,000 | — | — |
| 2025-08-22 | $19.95 | $22.62 | 14,300 | — | — |
| 2025-08-21 | $19.04 | $21.59 | 2,800 | — | — |
| 2025-08-20 | $18.99 | $21.53 | 16,300 | — | — |
| 2025-08-19 | $19.36 | $21.95 | 4,300 | — | — |
| 2025-08-18 | $19.26 | $21.84 | 4,100 | — | — |
| 2025-08-15 | $19.57 | $22.19 | 11,400 | — | — |
| 2025-08-14 | $19.45 | $22.05 | 2,900 | — | — |
| 2025-08-13 | $19.26 | $21.84 | 5,000 | — | — |
| 2025-08-12 | $19.34 | $21.93 | 3,900 | — | — |
| 2025-08-11 | $18.95 | $21.49 | 11,800 | — | — |
| 2025-08-08 | $19.42 | $22.02 | 6,200 | — | — |
| 2025-08-07 | $19.75 | $22.39 | 3,700 | — | — |
| 2025-08-06 | $19.78 | $22.43 | 3,900 | — | — |
| 2025-08-05 | $19.31 | $21.89 | 6,300 | — | — |
| 2025-08-04 | $19.32 | $21.91 | 5,500 | — | — |
| 2025-08-01 | $18.93 | $21.46 | 10,300 | — | — |
| 2025-07-31 | $18.70 | $21.20 | 13,200 | — | — |
| 2025-07-30 | $19.13 | $21.69 | 27,500 | — | — |
| 2025-07-29 | $19.75 | $22.39 | 9,100 | — | — |
| 2025-07-28 | $20.06 | $22.74 | 36,700 | — | — |
| 2025-07-25 | $20.32 | $23.04 | 21,900 | — | — |
| 2025-07-24 | $21.19 | $24.03 | 5,500 | — | — |
| 2025-07-23 | $21.51 | $24.39 | 9,500 | — | — |
| 2025-07-22 | $21.69 | $24.59 | 13,800 | — | — |
| 2025-07-21 | $21.00 | $23.81 | 24,900 | — | — |
| 2025-07-18 | $22.44 | $25.44 | 21,100 | — | — |
| 2025-07-17 | $23.30 | $26.42 | 8,600 | — | — |
| 2025-07-16 | $22.80 | $25.85 | 6,700 | — | — |
| 2025-07-15 | $22.96 | $26.03 | 8,200 | — | — |
| 2025-07-14 | $22.75 | $25.79 | 12,900 | — | — |
| 2025-07-11 | $23.09 | $26.18 | 4,400 | — | — |
| 2025-07-10 | $23.65 | $26.82 | 12,500 | — | — |
| 2025-07-09 | $23.40 | $26.53 | 2,800 | — | — |
| 2025-07-08 | $23.25 | $26.36 | 13,600 | — | — |
| 2025-07-07 | $23.46 | $26.60 | 6,000 | — | — |
| 2025-07-03 | $23.18 | $26.28 | 8,300 | — | — |
| 2025-07-02 | $22.32 | $25.31 | 7,200 | — | — |
| 2025-07-01 | $22.01 | $24.96 | 11,200 | — | — |
| 2025-06-30 | $22.30 | $25.28 | 12,200 | — | — |
| 2025-06-27 | $22.65 | $25.68 | 12,800 | — | — |
| 2025-06-26 | $21.94 | $24.88 | 5,700 | — | — |
| 2025-06-25 | $21.01 | $23.82 | 5,500 | — | — |
| 2025-06-24 | $21.00 | $23.81 | 13,100 | — | — |
| 2025-06-23 | $20.75 | $23.53 | 9,100 | — | — |
| 2025-06-20 | $20.75 | $23.53 | 7,800 | — | — |
| 2025-06-18 | $21.56 | $24.45 | 26,400 | — | — |
| 2025-06-17 | $22.31 | $25.30 | 12,400 | — | — |
| 2025-06-16 | $22.25 | $25.23 | 11,000 | — | — |
| 2025-06-13 | $22.96 | $26.03 | 4,700 | — | — |
| 2025-06-12 | $22.59 | $25.61 | 3,600 | — | — |
| 2025-06-11 | $22.49 | $25.50 | 4,200 | — | — |
| 2025-06-10 | $22.13 | $25.09 | 9,000 | — | — |
| 2025-06-09 | $22.85 | $25.91 | 6,100 | — | — |
| 2025-06-06 | $23.09 | $26.18 | 5,300 | — | — |
| 2025-06-05 | $22.15 | $25.11 | 3,400 | — | — |
| 2025-06-04 | $22.75 | $25.79 | 4,800 | — | — |
| 2025-06-03 | $22.32 | $25.31 | 5,400 | — | — |
| 2025-06-02 | $22.27 | $25.25 | 2,500 | — | — |
| 2025-05-30 | $21.76 | $24.67 | 5,500 | — | — |
| 2025-05-29 | $22.50 | $25.51 | 6,200 | — | — |
| 2025-05-28 | $23.48 | $26.62 | 10,200 | — | — |
| 2025-05-27 | $23.80 | $26.99 | 20,100 | — | — |
| 2025-05-23 | $23.37 | $26.50 | 24,900 | — | — |
| 2025-05-22 | $22.31 | $25.30 | 16,000 | — | — |
| 2025-05-21 | $21.25 | $24.09 | 7,500 | — | — |
| 2025-05-20 | $21.80 | $24.72 | 2,700 | — | — |
| 2025-05-19 | $21.50 | $24.38 | 12,300 | — | — |
| 2025-05-16 | $20.72 | $23.49 | 7,400 | — | — |
| 2025-05-15 | $20.96 | $23.77 | 22,800 | — | — |
| 2025-05-14 | $21.25 | $24.09 | 29,900 | — | — |
| 2025-05-13 | $21.05 | $23.87 | 89,200 | — | — |
| 2025-05-12 | $19.13 | $21.69 | 4,700 | — | — |
| 2025-05-09 | $19.11 | $21.67 | 2,700 | — | — |
| 2025-05-08 | $19.05 | $21.60 | 14,000 | — | — |
| 2025-05-07 | $18.67 | $21.17 | 4,300 | — | — |
| 2025-05-06 | $18.48 | $20.95 | 5,400 | — | — |
| 2025-05-05 | $18.29 | $20.74 | 3,800 | — | — |
| 2025-05-02 | $19.32 | $21.91 | 2,700 | — | — |
| 2025-05-01 | $19.47 | $22.08 | 5,500 | — | — |
| 2025-04-30 | $18.96 | $21.50 | 3,600 | — | — |
| 2025-04-29 | $18.00 | $20.41 | 4,900 | — | — |
| 2025-04-28 | $18.48 | $20.95 | 14,200 | — | — |
| 2025-04-25 | $18.18 | $20.61 | 14,100 | — | — |
| 2025-04-24 | $18.75 | $21.26 | 9,500 | — | — |
| 2025-04-23 | $17.48 | $19.82 | 4,400 | — | — |
| 2025-04-22 | $17.69 | $20.06 | 11,900 | — | — |
| 2025-04-21 | $17.55 | $19.90 | 4,700 | — | — |
| 2025-04-17 | $16.99 | $19.26 | 5,200 | — | — |
| 2025-04-16 | $17.68 | $20.05 | 9,000 | — | — |
| 2025-04-15 | $17.54 | $19.89 | 16,100 | — | — |
| 2025-04-14 | $16.01 | $18.15 | 7,300 | — | — |
| 2025-04-11 | $16.13 | $18.29 | 15,400 | — | — |
| 2025-04-10 | $16.45 | $18.65 | 12,700 | — | — |
| 2025-04-09 | $17.03 | $19.31 | 13,100 | — | — |
| 2025-04-08 | $15.51 | $17.59 | 14,300 | — | — |
| 2025-04-07 | $16.96 | $19.23 | 17,800 | — | — |
| 2025-04-04 | $17.82 | $20.20 | 30,900 | — | — |
| 2025-04-03 | $17.47 | $19.81 | 6,800 | — | — |
| 2025-04-02 | $18.76 | $21.27 | 10,500 | — | — |
| 2025-04-01 | $18.01 | $20.42 | 10,700 | — | — |
| 2025-03-31 | $18.15 | $20.58 | 21,900 | — | — |
| 2025-03-28 | $18.20 | $20.64 | 28,100 | — | — |
| 2025-03-27 | $18.87 | $21.40 | 9,100 | — | — |
| 2025-03-26 | $18.68 | $21.18 | 6,800 | — | — |
| 2025-03-25 | $18.25 | $20.69 | 3,400 | — | — |
| 2025-03-24 | $17.80 | $20.18 | 8,500 | — | — |
| 2025-03-21 | $17.70 | $20.07 | 22,600 | — | — |
| 2025-03-20 | $18.21 | $20.65 | 6,000 | — | — |
| 2025-03-19 | $17.81 | $20.19 | 28,300 | — | — |
| 2025-03-18 | $17.80 | $20.18 | 12,700 | — | — |
| 2025-03-17 | $18.25 | $20.69 | 13,300 | — | — |
| 2025-03-14 | $18.29 | $20.74 | 16,100 | — | — |
| 2025-03-13 | $17.53 | $19.88 | 40,100 | — | — |
| 2025-03-12 | $19.20 | $21.77 | 25,900 | — | — |
| 2025-03-11 | $18.70 | $21.20 | 20,800 | — | — |
| 2025-03-10 | $19.02 | $21.57 | 30,600 | — | — |
| 2025-03-07 | $19.11 | $21.67 | 23,200 | — | — |
| 2025-03-06 | $19.38 | $21.97 | 14,500 | — | — |
| 2025-03-05 | $19.30 | $21.88 | 14,800 | — | — |
| 2025-03-04 | $20.09 | $22.78 | 37,600 | — | — |
| 2025-03-03 | $21.48 | $24.35 | 17,200 | — | — |
| 2025-02-28 | $22.49 | $25.50 | 17,900 | — | — |
| 2025-02-27 | $21.46 | $24.33 | 16,300 | — | — |
| 2025-02-26 | $21.29 | $24.14 | 17,300 | — | — |
| 2025-02-25 | $21.44 | $24.31 | 22,800 | — | — |
| 2025-02-24 | $20.35 | $23.07 | 27,100 | — | — |
| 2025-02-21 | $21.61 | $24.50 | 29,200 | — | — |
| 2025-02-20 | $22.37 | $25.36 | 14,100 | — | — |
| 2025-02-19 | $23.45 | $26.59 | 36,600 | — | — |
| 2025-02-18 | $22.90 | $25.96 | 40,900 | — | — |
| 2025-02-14 | $23.95 | $27.16 | 21,800 | — | — |
| 2025-02-13 | $22.62 | $25.65 | 40,900 | — | — |
| 2025-02-12 | $21.10 | $23.92 | 112,400 | — | — |
| 2025-02-11 | $26.79 | $30.38 | 72,500 | — | — |
| 2025-02-10 | $25.90 | $29.37 | 34,000 | — | — |
| 2025-02-07 | $24.30 | $27.55 | 17,700 | — | — |
| 2025-02-06 | $24.41 | $27.68 | 16,600 | — | — |
| 2025-02-05 | $25.58 | $29.00 | 7,600 | — | — |
| 2025-02-04 | $25.09 | $28.45 | 60,600 | — | — |
| 2025-02-03 | $25.09 | $28.45 | 35,000 | — | — |
| 2025-01-31 | $23.61 | $26.77 | 11,000 | — | — |
| 2025-01-30 | $23.44 | $26.58 | 10,000 | — | — |
| 2025-01-29 | $22.46 | $25.47 | 13,100 | — | — |
| 2025-01-28 | $22.65 | $25.68 | 49,100 | — | — |
| 2025-01-27 | $23.71 | $26.88 | 27,000 | — | — |
| 2025-01-24 | $24.76 | $28.07 | 21,700 | — | — |
| 2025-01-23 | $24.98 | $28.32 | 43,000 | — | — |
| 2025-01-22 | $24.55 | $27.84 | 20,900 | — | — |
| 2025-01-21 | $23.71 | $26.88 | 24,900 | — | — |
| 2025-01-17 | $24.50 | $27.78 | 20,400 | — | — |
| 2025-01-16 | $23.55 | $26.70 | 18,300 | — | — |
| 2025-01-15 | $23.05 | $26.13 | 37,500 | — | — |
| 2025-01-14 | $23.10 | $26.19 | 18,100 | — | — |
| 2025-01-13 | $22.80 | $25.85 | 28,400 | — | — |
| 2025-01-10 | $22.44 | $25.44 | 18,100 | — | — |
| 2025-01-08 | $23.16 | $26.26 | 18,300 | — | — |
| 2025-01-07 | $23.75 | $26.93 | 15,600 | — | — |
| 2025-01-06 | $24.41 | $27.68 | 12,200 | — | — |
| 2025-01-03 | $22.95 | $26.02 | 35,000 | — | — |
| 2025-01-02 | $23.73 | $26.91 | 24,500 | — | — |