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
- 1995-10-13 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 | $23.84 | $25.24 | 161,500 | — | — |
| 2025-12-30 | $23.84 | $25.24 | 124,300 | — | — |
| 2025-12-29 | $23.30 | $24.67 | 119,500 | — | — |
| 2025-12-26 | $23.32 | $24.69 | 91,300 | — | — |
| 2025-12-24 | $23.24 | $24.61 | 55,900 | — | — |
| 2025-12-23 | $23.06 | $24.42 | 90,500 | — | — |
| 2025-12-22 | $22.82 | $24.16 | 111,400 | — | — |
| 2025-12-19 | $23.09 | $24.45 | 151,300 | — | — |
| 2025-12-18 | $23.58 | $24.97 | 175,600 | — | — |
| 2025-12-17 | $24.46 | $25.90 | 94,200 | — | — |
| 2025-12-16 | $24.38 | $25.81 | 162,500 | — | — |
| 2025-12-15 | $25.36 | $26.85 | 118,300 | — | — |
| 2025-12-12 | $27.00 | $28.51 | 105,400 | — | — |
| 2025-12-11 | $27.49 | $29.03 | 129,100 | — | — |
| 2025-12-10 | $28.48 | $30.08 | 253,900 | — | — |
| 2025-12-09 | $27.37 | $28.90 | 173,500 | — | — |
| 2025-12-08 | $25.16 | $26.57 | 87,900 | — | — |
| 2025-12-05 | $26.02 | $27.48 | 110,400 | — | — |
| 2025-12-04 | $26.29 | $27.76 | 98,000 | — | — |
| 2025-12-03 | $25.18 | $26.59 | 60,400 | — | — |
| 2025-12-02 | $25.02 | $26.42 | 148,100 | — | — |
| 2025-12-01 | $24.10 | $25.45 | 212,600 | — | — |
| 2025-11-28 | $24.36 | $25.73 | 70,400 | — | — |
| 2025-11-26 | $24.63 | $26.01 | 71,600 | — | — |
| 2025-11-25 | $24.40 | $25.77 | 84,000 | — | — |
| 2025-11-24 | $23.41 | $24.72 | 124,600 | — | — |
| 2025-11-21 | $24.50 | $25.87 | 421,900 | — | — |
| 2025-11-20 | $21.97 | $23.20 | 87,900 | — | — |
| 2025-11-19 | $22.59 | $23.86 | 50,100 | — | — |
| 2025-11-18 | $23.26 | $24.56 | 96,500 | — | — |
| 2025-11-17 | $23.13 | $24.43 | 89,200 | — | — |
| 2025-11-14 | $24.02 | $25.37 | 88,200 | — | — |
| 2025-11-13 | $24.71 | $26.10 | 105,000 | — | — |
| 2025-11-12 | $24.63 | $26.01 | 57,500 | — | — |
| 2025-11-11 | $24.38 | $25.75 | 63,500 | — | — |
| 2025-11-10 | $23.92 | $25.26 | 57,800 | — | — |
| 2025-11-07 | $23.72 | $25.05 | 84,100 | — | — |
| 2025-11-06 | $23.84 | $25.18 | 73,400 | — | — |
| 2025-11-05 | $24.81 | $26.20 | 164,100 | — | — |
| 2025-11-04 | $23.74 | $25.07 | 112,600 | — | — |
| 2025-11-03 | $24.01 | $25.36 | 117,300 | — | — |
| 2025-10-31 | $24.91 | $26.31 | 103,500 | — | — |
| 2025-10-30 | $24.20 | $25.56 | 86,800 | — | — |
| 2025-10-29 | $24.80 | $26.19 | 122,900 | — | — |
| 2025-10-28 | $25.73 | $27.17 | 68,600 | — | — |
| 2025-10-27 | $26.29 | $27.76 | 123,200 | — | — |
| 2025-10-24 | $26.57 | $28.06 | 77,400 | — | — |
| 2025-10-23 | $27.26 | $28.79 | 64,500 | — | — |
| 2025-10-22 | $28.02 | $29.59 | 102,100 | — | — |
| 2025-10-21 | $28.21 | $29.79 | 55,700 | — | — |
| 2025-10-20 | $27.29 | $28.82 | 68,600 | — | — |
| 2025-10-17 | $26.88 | $28.39 | 66,700 | — | — |
| 2025-10-16 | $27.32 | $28.85 | 104,200 | — | — |
| 2025-10-15 | $28.16 | $29.74 | 70,100 | — | — |
| 2025-10-14 | $28.99 | $30.62 | 120,700 | — | — |
| 2025-10-13 | $28.06 | $29.63 | 118,900 | — | — |
| 2025-10-10 | $26.61 | $28.10 | 121,200 | — | — |
| 2025-10-09 | $28.27 | $29.86 | 76,100 | — | — |
| 2025-10-08 | $29.32 | $30.96 | 74,600 | — | — |
| 2025-10-07 | $29.02 | $30.65 | 153,400 | — | — |
| 2025-10-06 | $29.09 | $30.72 | 222,600 | — | — |
| 2025-10-03 | $31.19 | $32.94 | 120,500 | — | — |
| 2025-10-02 | $30.65 | $32.37 | 110,300 | — | — |
| 2025-10-01 | $30.93 | $32.66 | 122,300 | — | — |
| 2025-09-30 | $30.51 | $32.22 | 149,400 | — | — |
| 2025-09-29 | $30.09 | $31.78 | 117,700 | — | — |
| 2025-09-26 | $30.03 | $31.71 | 178,800 | — | — |
| 2025-09-25 | $30.06 | $31.75 | 166,800 | — | — |
| 2025-09-24 | $30.79 | $32.52 | 374,600 | — | — |
| 2025-09-23 | $28.20 | $29.78 | 197,400 | — | — |
| 2025-09-22 | $28.15 | $29.73 | 251,800 | — | — |
| 2025-09-19 | $27.30 | $28.83 | 317,400 | — | — |
| 2025-09-18 | $28.17 | $29.75 | 585,900 | — | — |
| 2025-09-17 | $25.80 | $27.25 | 1,990,000 | — | — |
| 2025-09-16 | $28.79 | $30.40 | 1,668,800 | — | — |
| 2025-09-15 | $34.32 | $36.17 | 54,400 | — | — |
| 2025-09-12 | $34.91 | $36.79 | 43,700 | — | — |
| 2025-09-11 | $35.10 | $36.99 | 51,000 | — | — |
| 2025-09-10 | $33.87 | $35.70 | 63,300 | — | — |
| 2025-09-09 | $34.20 | $36.04 | 79,600 | — | — |
| 2025-09-08 | $35.25 | $37.15 | 72,300 | — | — |
| 2025-09-05 | $36.16 | $38.11 | 147,200 | — | — |
| 2025-09-04 | $36.17 | $38.12 | 48,600 | — | — |
| 2025-09-03 | $35.74 | $37.67 | 41,900 | — | — |
| 2025-09-02 | $36.32 | $38.28 | 79,200 | — | — |
| 2025-08-29 | $37.21 | $39.22 | 53,700 | — | — |
| 2025-08-28 | $37.36 | $39.37 | 144,200 | — | — |
| 2025-08-27 | $37.27 | $39.28 | 86,200 | — | — |
| 2025-08-26 | $37.13 | $39.13 | 57,300 | — | — |
| 2025-08-25 | $37.03 | $39.03 | 33,600 | — | — |
| 2025-08-22 | $37.85 | $39.89 | 107,000 | — | — |
| 2025-08-21 | $36.27 | $38.23 | 47,700 | — | — |
| 2025-08-20 | $36.18 | $38.13 | 68,700 | — | — |
| 2025-08-19 | $36.36 | $38.32 | 149,200 | — | — |
| 2025-08-18 | $36.40 | $38.36 | 97,100 | — | — |
| 2025-08-15 | $37.47 | $39.49 | 58,500 | — | — |
| 2025-08-14 | $37.94 | $39.99 | 62,400 | — | — |
| 2025-08-13 | $38.08 | $40.13 | 55,200 | — | — |
| 2025-08-12 | $36.73 | $38.71 | 142,000 | — | — |
| 2025-08-11 | $36.25 | $38.20 | 120,000 | — | — |
| 2025-08-08 | $35.04 | $36.93 | 94,200 | — | — |
| 2025-08-07 | $35.68 | $37.60 | 88,100 | — | — |
| 2025-08-06 | $35.56 | $37.48 | 82,600 | — | — |
| 2025-08-05 | $34.78 | $36.66 | 68,100 | — | — |
| 2025-08-04 | $35.46 | $37.37 | 48,200 | — | — |
| 2025-08-01 | $35.29 | $37.19 | 72,000 | — | — |
| 2025-07-31 | $35.83 | $37.76 | 73,200 | — | — |
| 2025-07-30 | $36.41 | $38.37 | 64,100 | — | — |
| 2025-07-29 | $37.14 | $39.14 | 78,400 | — | — |
| 2025-07-28 | $37.48 | $39.50 | 50,900 | — | — |
| 2025-07-25 | $38.18 | $40.24 | 71,800 | — | — |
| 2025-07-24 | $38.74 | $40.83 | 102,300 | — | — |
| 2025-07-23 | $40.59 | $42.78 | 97,600 | — | — |
| 2025-07-22 | $38.97 | $41.07 | 159,200 | — | — |
| 2025-07-21 | $37.81 | $39.85 | 61,200 | — | — |
| 2025-07-18 | $37.39 | $39.41 | 57,500 | — | — |
| 2025-07-17 | $37.95 | $40.00 | 54,800 | — | — |
| 2025-07-16 | $38.26 | $40.32 | 58,700 | — | — |
| 2025-07-15 | $38.09 | $40.14 | 92,600 | — | — |
| 2025-07-14 | $40.01 | $42.17 | 48,000 | — | — |
| 2025-07-11 | $40.02 | $42.18 | 126,500 | — | — |
| 2025-07-10 | $40.86 | $43.06 | 47,000 | — | — |
| 2025-07-09 | $40.56 | $42.75 | 94,000 | — | — |
| 2025-07-08 | $40.09 | $42.25 | 121,100 | — | — |
| 2025-07-07 | $39.74 | $41.88 | 52,200 | — | — |
| 2025-07-03 | $41.03 | $43.24 | 42,100 | — | — |
| 2025-07-02 | $40.33 | $42.50 | 108,400 | — | — |
| 2025-07-01 | $39.58 | $41.71 | 70,000 | — | — |
| 2025-06-30 | $38.12 | $40.18 | 39,800 | — | — |
| 2025-06-27 | $38.88 | $40.98 | 67,000 | — | — |
| 2025-06-26 | $38.59 | $40.67 | 32,600 | — | — |
| 2025-06-25 | $38.53 | $40.61 | 58,600 | — | — |
| 2025-06-24 | $39.68 | $41.82 | 42,100 | — | — |
| 2025-06-23 | $39.34 | $41.46 | 40,300 | — | — |
| 2025-06-20 | $39.47 | $41.60 | 58,000 | — | — |
| 2025-06-18 | $39.49 | $41.62 | 30,600 | — | — |
| 2025-06-17 | $39.94 | $42.09 | 44,200 | — | — |
| 2025-06-16 | $40.44 | $42.62 | 23,300 | — | — |
| 2025-06-13 | $39.74 | $41.81 | 26,900 | — | — |
| 2025-06-12 | $41.87 | $44.05 | 49,600 | — | — |
| 2025-06-11 | $42.46 | $44.67 | 64,500 | — | — |
| 2025-06-10 | $42.52 | $44.73 | 34,300 | — | — |
| 2025-06-09 | $42.46 | $44.67 | 39,500 | — | — |
| 2025-06-06 | $41.68 | $43.85 | 27,700 | — | — |
| 2025-06-05 | $40.40 | $42.50 | 41,900 | — | — |
| 2025-06-04 | $40.64 | $42.76 | 25,600 | — | — |
| 2025-06-03 | $40.27 | $42.37 | 36,900 | — | — |
| 2025-06-02 | $39.40 | $41.45 | 35,300 | — | — |
| 2025-05-30 | $40.23 | $42.32 | 25,200 | — | — |
| 2025-05-29 | $40.66 | $42.78 | 25,200 | — | — |
| 2025-05-28 | $40.19 | $42.28 | 29,100 | — | — |
| 2025-05-27 | $41.10 | $43.24 | 31,200 | — | — |
| 2025-05-23 | $39.24 | $41.28 | 41,800 | — | — |
| 2025-05-22 | $39.44 | $41.49 | 44,300 | — | — |
| 2025-05-21 | $39.75 | $41.82 | 51,600 | — | — |
| 2025-05-20 | $41.21 | $43.36 | 30,900 | — | — |
| 2025-05-19 | $42.17 | $44.37 | 46,700 | — | — |
| 2025-05-16 | $43.01 | $45.25 | 30,700 | — | — |
| 2025-05-15 | $43.38 | $45.64 | 39,300 | — | — |
| 2025-05-14 | $44.00 | $46.29 | 62,200 | — | — |
| 2025-05-13 | $44.99 | $47.33 | 83,500 | — | — |
| 2025-05-12 | $43.39 | $45.65 | 78,700 | — | — |
| 2025-05-09 | $42.04 | $44.23 | 37,500 | — | — |
| 2025-05-08 | $42.34 | $44.54 | 44,800 | — | — |
| 2025-05-07 | $40.82 | $42.95 | 36,700 | — | — |
| 2025-05-06 | $40.65 | $42.77 | 30,700 | — | — |
| 2025-05-05 | $40.97 | $43.10 | 25,200 | — | — |
| 2025-05-02 | $41.71 | $43.88 | 52,400 | — | — |
| 2025-05-01 | $40.56 | $42.67 | 47,600 | — | — |
| 2025-04-30 | $39.68 | $41.75 | 50,500 | — | — |
| 2025-04-29 | $40.93 | $43.06 | 45,400 | — | — |
| 2025-04-28 | $40.55 | $42.66 | 36,800 | — | — |
| 2025-04-25 | $40.45 | $42.56 | 34,100 | — | — |
| 2025-04-24 | $39.81 | $41.88 | 44,200 | — | — |
| 2025-04-23 | $39.51 | $41.57 | 44,400 | — | — |
| 2025-04-22 | $39.37 | $41.42 | 60,700 | — | — |
| 2025-04-21 | $37.65 | $39.61 | 56,000 | — | — |
| 2025-04-17 | $37.51 | $39.46 | 55,900 | — | — |
| 2025-04-16 | $36.81 | $38.73 | 48,200 | — | — |
| 2025-04-15 | $37.47 | $39.42 | 53,900 | — | — |
| 2025-04-14 | $38.06 | $40.04 | 56,700 | — | — |
| 2025-04-11 | $37.16 | $39.09 | 76,900 | — | — |
| 2025-04-10 | $37.29 | $39.23 | 96,600 | — | — |
| 2025-04-09 | $39.06 | $41.09 | 136,900 | — | — |
| 2025-04-08 | $36.25 | $38.14 | 145,700 | — | — |
| 2025-04-07 | $39.04 | $41.07 | 92,400 | — | — |
| 2025-04-04 | $39.80 | $41.87 | 141,400 | — | — |
| 2025-04-03 | $41.25 | $43.40 | 135,600 | — | — |
| 2025-04-02 | $44.36 | $46.67 | 38,700 | — | — |
| 2025-04-01 | $43.65 | $45.92 | 48,400 | — | — |
| 2025-03-31 | $42.94 | $45.18 | 88,600 | — | — |
| 2025-03-28 | $44.57 | $46.89 | 55,700 | — | — |
| 2025-03-27 | $46.54 | $48.96 | 39,000 | — | — |
| 2025-03-26 | $45.72 | $48.10 | 32,400 | — | — |
| 2025-03-25 | $46.48 | $48.90 | 32,100 | — | — |
| 2025-03-24 | $46.93 | $49.37 | 61,800 | — | — |
| 2025-03-21 | $45.14 | $47.49 | 72,600 | — | — |
| 2025-03-20 | $45.59 | $47.96 | 34,500 | — | — |
| 2025-03-19 | $46.00 | $48.40 | 53,300 | — | — |
| 2025-03-18 | $45.44 | $47.81 | 32,000 | — | — |
| 2025-03-17 | $46.27 | $48.68 | 41,800 | — | — |
| 2025-03-14 | $45.40 | $47.69 | 99,400 | — | — |
| 2025-03-13 | $44.18 | $46.41 | 63,100 | — | — |
| 2025-03-12 | $44.30 | $46.53 | 88,500 | — | — |
| 2025-03-11 | $44.62 | $46.87 | 87,500 | — | — |
| 2025-03-10 | $45.34 | $47.63 | 84,600 | — | — |
| 2025-03-07 | $46.66 | $49.01 | 80,800 | — | — |
| 2025-03-06 | $47.05 | $49.42 | 76,800 | — | — |
| 2025-03-05 | $47.71 | $50.12 | 68,300 | — | — |
| 2025-03-04 | $47.80 | $50.21 | 50,800 | — | — |
| 2025-03-03 | $48.23 | $50.66 | 59,400 | — | — |
| 2025-02-28 | $49.77 | $52.28 | 42,800 | — | — |
| 2025-02-27 | $49.33 | $51.82 | 45,400 | — | — |
| 2025-02-26 | $50.64 | $53.19 | 26,400 | — | — |
| 2025-02-25 | $51.20 | $53.78 | 39,200 | — | — |
| 2025-02-24 | $51.57 | $54.17 | 55,400 | — | — |
| 2025-02-21 | $52.07 | $54.70 | 44,900 | — | — |
| 2025-02-20 | $53.57 | $56.27 | 50,200 | — | — |
| 2025-02-19 | $54.68 | $57.44 | 74,100 | — | — |
| 2025-02-18 | $54.06 | $56.79 | 121,100 | — | — |
| 2025-02-14 | $52.15 | $54.78 | 93,800 | — | — |
| 2025-02-13 | $51.08 | $53.66 | 55,600 | — | — |
| 2025-02-12 | $50.41 | $52.95 | 171,800 | — | — |
| 2025-02-11 | $51.34 | $53.93 | 131,600 | — | — |
| 2025-02-10 | $53.31 | $56.00 | 101,900 | — | — |
| 2025-02-07 | $51.97 | $54.59 | 57,900 | — | — |
| 2025-02-06 | $53.21 | $55.89 | 36,300 | — | — |
| 2025-02-05 | $53.90 | $56.62 | 49,500 | — | — |
| 2025-02-04 | $54.26 | $57.00 | 38,200 | — | — |
| 2025-02-03 | $54.21 | $56.94 | 44,000 | — | — |
| 2025-01-31 | $55.54 | $58.34 | 69,500 | — | — |
| 2025-01-30 | $56.02 | $58.85 | 42,600 | — | — |
| 2025-01-29 | $56.65 | $59.51 | 40,300 | — | — |
| 2025-01-28 | $56.22 | $59.06 | 49,500 | — | — |
| 2025-01-27 | $57.12 | $60.00 | 57,100 | — | — |
| 2025-01-24 | $57.13 | $60.01 | 99,000 | — | — |
| 2025-01-23 | $54.41 | $57.15 | 68,900 | — | — |
| 2025-01-22 | $54.11 | $56.84 | 52,100 | — | — |
| 2025-01-21 | $53.79 | $56.50 | 59,800 | — | — |
| 2025-01-17 | $52.32 | $54.96 | 43,800 | — | — |
| 2025-01-16 | $52.20 | $54.83 | 77,600 | — | — |
| 2025-01-15 | $53.22 | $55.90 | 50,100 | — | — |
| 2025-01-14 | $53.32 | $56.01 | 61,500 | — | — |
| 2025-01-13 | $52.77 | $55.43 | 61,800 | — | — |
| 2025-01-10 | $54.20 | $56.93 | 124,400 | — | — |
| 2025-01-08 | $56.58 | $59.43 | 115,100 | — | — |
| 2025-01-07 | $57.32 | $60.21 | 60,900 | — | — |
| 2025-01-06 | $57.64 | $60.55 | 60,100 | — | — |
| 2025-01-03 | $56.56 | $59.41 | 115,500 | — | — |
| 2025-01-02 | $57.17 | $60.05 | 107,200 | — | — |