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
- 1996-11-18 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 | $29.46 | $48.92 | 625,000 | — | — |
| 2025-12-30 | $29.90 | $49.65 | 365,100 | — | — |
| 2025-12-29 | $29.91 | $49.66 | 320,900 | — | — |
| 2025-12-26 | $30.00 | $49.81 | 326,200 | — | — |
| 2025-12-24 | $29.89 | $49.63 | 317,200 | — | — |
| 2025-12-23 | $29.85 | $49.56 | 358,100 | — | — |
| 2025-12-22 | $30.14 | $50.04 | 1,257,200 | — | — |
| 2025-12-19 | $29.75 | $49.40 | 404,700 | — | — |
| 2025-12-18 | $29.96 | $49.75 | 975,800 | — | — |
| 2025-12-17 | $28.86 | $47.92 | 538,100 | — | — |
| 2025-12-16 | $28.69 | $47.64 | 604,300 | — | — |
| 2025-12-15 | $28.72 | $47.69 | 794,500 | — | — |
| 2025-12-12 | $28.68 | $47.62 | 594,100 | — | — |
| 2025-12-11 | $29.19 | $48.47 | 847,100 | — | — |
| 2025-12-10 | $28.75 | $47.74 | 855,800 | — | — |
| 2025-12-09 | $27.81 | $46.18 | 640,900 | — | — |
| 2025-12-08 | $28.37 | $47.11 | 846,000 | — | — |
| 2025-12-05 | $28.43 | $47.21 | 380,700 | — | — |
| 2025-12-04 | $28.27 | $46.94 | 709,800 | — | — |
| 2025-12-03 | $28.42 | $47.19 | 607,000 | — | — |
| 2025-12-02 | $27.70 | $45.99 | 481,400 | — | — |
| 2025-12-01 | $27.87 | $46.28 | 528,000 | — | — |
| 2025-11-28 | $27.65 | $45.91 | 265,300 | — | — |
| 2025-11-26 | $27.33 | $45.38 | 718,700 | — | — |
| 2025-11-25 | $27.25 | $45.25 | 856,100 | — | — |
| 2025-11-24 | $26.66 | $44.27 | 648,100 | — | — |
| 2025-11-21 | $26.96 | $44.76 | 1,250,500 | — | — |
| 2025-11-20 | $26.00 | $43.17 | 1,022,000 | — | — |
| 2025-11-19 | $26.14 | $43.40 | 1,844,300 | — | — |
| 2025-11-18 | $26.25 | $43.59 | 1,084,000 | — | — |
| 2025-11-17 | $26.32 | $43.70 | 1,329,000 | — | — |
| 2025-11-14 | $26.44 | $43.90 | 519,600 | — | — |
| 2025-11-13 | $26.55 | $44.08 | 798,700 | — | — |
| 2025-11-12 | $26.66 | $44.27 | 756,300 | — | — |
| 2025-11-11 | $26.73 | $44.38 | 604,600 | — | — |
| 2025-11-10 | $27.38 | $45.46 | 1,010,300 | — | — |
| 2025-11-07 | $27.09 | $44.98 | 846,700 | — | — |
| 2025-11-06 | $26.96 | $44.76 | 1,787,100 | — | — |
| 2025-11-05 | $27.54 | $45.73 | 1,138,600 | — | — |
| 2025-11-04 | $27.41 | $45.51 | 1,162,800 | — | — |
| 2025-11-03 | $27.71 | $46.01 | 1,039,700 | — | — |
| 2025-10-31 | $27.82 | $46.19 | 1,085,400 | — | — |
| 2025-10-30 | $27.50 | $45.66 | 782,500 | — | — |
| 2025-10-29 | $27.50 | $45.66 | 683,800 | — | — |
| 2025-10-28 | $28.50 | $47.32 | 1,357,000 | — | — |
| 2025-10-27 | $29.33 | $48.70 | 1,039,000 | — | — |
| 2025-10-24 | $29.31 | $48.67 | 1,551,600 | — | — |
| 2025-10-23 | $29.68 | $49.28 | 1,676,600 | — | — |
| 2025-10-22 | $27.09 | $44.98 | 457,000 | — | — |
| 2025-10-21 | $27.02 | $44.86 | 441,600 | — | — |
| 2025-10-20 | $26.79 | $44.48 | 431,600 | — | — |
| 2025-10-17 | $26.75 | $44.42 | 546,900 | — | — |
| 2025-10-16 | $26.68 | $44.30 | 507,300 | — | — |
| 2025-10-15 | $26.94 | $44.73 | 505,000 | — | — |
| 2025-10-14 | $26.93 | $44.71 | 615,600 | — | — |
| 2025-10-13 | $27.00 | $44.83 | 329,100 | — | — |
| 2025-10-10 | $26.80 | $44.50 | 568,500 | — | — |
| 2025-10-09 | $26.90 | $44.67 | 404,000 | — | — |
| 2025-10-08 | $27.84 | $46.23 | 527,800 | — | — |
| 2025-10-07 | $27.59 | $45.81 | 679,400 | — | — |
| 2025-10-06 | $26.57 | $44.12 | 637,200 | — | — |
| 2025-10-03 | $26.41 | $43.85 | 576,700 | — | — |
| 2025-10-02 | $25.98 | $43.14 | 526,400 | — | — |
| 2025-10-01 | $25.45 | $42.26 | 558,500 | — | — |
| 2025-09-30 | $25.25 | $41.93 | 959,200 | — | — |
| 2025-09-29 | $24.69 | $41.00 | 710,200 | — | — |
| 2025-09-26 | $24.70 | $41.01 | 471,600 | — | — |
| 2025-09-25 | $24.11 | $40.03 | 714,500 | — | — |
| 2025-09-24 | $24.10 | $40.02 | 707,400 | — | — |
| 2025-09-23 | $23.99 | $39.83 | 505,200 | — | — |
| 2025-09-22 | $24.34 | $40.41 | 454,600 | — | — |
| 2025-09-19 | $24.40 | $40.51 | 558,000 | — | — |
| 2025-09-18 | $24.65 | $40.93 | 680,000 | — | — |
| 2025-09-17 | $24.78 | $41.15 | 800,400 | — | — |
| 2025-09-16 | $24.98 | $41.48 | 546,200 | — | — |
| 2025-09-15 | $25.13 | $41.73 | 636,900 | — | — |
| 2025-09-12 | $25.47 | $42.29 | 562,000 | — | — |
| 2025-09-11 | $25.71 | $42.69 | 586,300 | — | — |
| 2025-09-10 | $25.36 | $42.11 | 459,600 | — | — |
| 2025-09-09 | $25.66 | $42.61 | 307,700 | — | — |
| 2025-09-08 | $25.94 | $43.07 | 500,800 | — | — |
| 2025-09-05 | $25.55 | $42.42 | 462,900 | — | — |
| 2025-09-04 | $25.15 | $41.76 | 838,800 | — | — |
| 2025-09-03 | $24.46 | $40.61 | 455,100 | — | — |
| 2025-09-02 | $24.32 | $40.38 | 755,800 | — | — |
| 2025-08-29 | $24.69 | $41.00 | 2,131,600 | — | — |
| 2025-08-28 | $24.50 | $40.68 | 1,945,000 | — | — |
| 2025-08-27 | $24.00 | $39.85 | 1,206,200 | — | — |
| 2025-08-26 | $24.02 | $39.88 | 729,800 | — | — |
| 2025-08-25 | $23.90 | $39.68 | 454,200 | — | — |
| 2025-08-22 | $24.40 | $40.51 | 510,700 | — | — |
| 2025-08-21 | $24.17 | $40.13 | 487,600 | — | — |
| 2025-08-20 | $24.50 | $40.68 | 586,300 | — | — |
| 2025-08-19 | $24.31 | $40.36 | 836,200 | — | — |
| 2025-08-18 | $24.15 | $40.10 | 1,147,600 | — | — |
| 2025-08-15 | $24.53 | $40.73 | 494,300 | — | — |
| 2025-08-14 | $25.14 | $41.29 | 448,300 | — | — |
| 2025-08-13 | $25.35 | $41.63 | 1,034,300 | — | — |
| 2025-08-12 | $25.05 | $41.14 | 1,223,900 | — | — |
| 2025-08-11 | $25.13 | $41.27 | 769,600 | — | — |
| 2025-08-08 | $25.26 | $41.48 | 1,052,600 | — | — |
| 2025-08-07 | $25.07 | $41.17 | 736,200 | — | — |
| 2025-08-06 | $24.11 | $39.60 | 919,800 | — | — |
| 2025-08-05 | $23.64 | $38.82 | 675,900 | — | — |
| 2025-08-04 | $23.34 | $38.33 | 603,900 | — | — |
| 2025-08-01 | $23.72 | $38.96 | 891,500 | — | — |
| 2025-07-31 | $24.77 | $40.68 | 2,573,000 | — | — |
| 2025-07-30 | $23.04 | $37.84 | 870,400 | — | — |
| 2025-07-29 | $23.35 | $38.35 | 1,163,300 | — | — |
| 2025-07-28 | $24.05 | $39.50 | 912,800 | — | — |
| 2025-07-25 | $25.02 | $41.09 | 698,600 | — | — |
| 2025-07-24 | $25.34 | $41.62 | 1,339,600 | — | — |
| 2025-07-23 | $25.09 | $41.21 | 1,127,600 | — | — |
| 2025-07-22 | $24.71 | $40.58 | 862,900 | — | — |
| 2025-07-21 | $23.77 | $39.04 | 632,000 | — | — |
| 2025-07-18 | $23.83 | $39.14 | 476,100 | — | — |
| 2025-07-17 | $23.35 | $38.35 | 694,000 | — | — |
| 2025-07-16 | $23.11 | $37.95 | 896,100 | — | — |
| 2025-07-15 | $22.81 | $37.46 | 470,600 | — | — |
| 2025-07-14 | $23.12 | $37.97 | 400,100 | — | — |
| 2025-07-11 | $22.98 | $37.74 | 471,400 | — | — |
| 2025-07-10 | $23.38 | $38.40 | 976,400 | — | — |
| 2025-07-09 | $23.01 | $37.79 | 885,500 | — | — |
| 2025-07-08 | $23.16 | $38.04 | 560,000 | — | — |
| 2025-07-07 | $23.79 | $39.07 | 692,900 | — | — |
| 2025-07-03 | $24.11 | $39.60 | 310,000 | — | — |
| 2025-07-02 | $23.99 | $39.40 | 641,800 | — | — |
| 2025-07-01 | $24.28 | $39.88 | 891,000 | — | — |
| 2025-06-30 | $24.00 | $39.42 | 1,133,700 | — | — |
| 2025-06-27 | $24.42 | $40.11 | 1,073,000 | — | — |
| 2025-06-26 | $24.22 | $39.78 | 688,400 | — | — |
| 2025-06-25 | $23.48 | $38.56 | 594,300 | — | — |
| 2025-06-24 | $23.84 | $39.15 | 756,000 | — | — |
| 2025-06-23 | $23.51 | $38.61 | 1,127,600 | — | — |
| 2025-06-20 | $23.30 | $38.27 | 728,500 | — | — |
| 2025-06-18 | $23.22 | $38.13 | 516,500 | — | — |
| 2025-06-17 | $23.46 | $38.53 | 588,400 | — | — |
| 2025-06-16 | $23.86 | $39.19 | 564,500 | — | — |
| 2025-06-13 | $23.39 | $38.41 | 896,600 | — | — |
| 2025-06-12 | $23.88 | $39.22 | 510,000 | — | — |
| 2025-06-11 | $23.80 | $39.09 | 418,000 | — | — |
| 2025-06-10 | $24.17 | $39.69 | 557,100 | — | — |
| 2025-06-09 | $23.80 | $39.09 | 697,500 | — | — |
| 2025-06-06 | $23.69 | $38.91 | 322,600 | — | — |
| 2025-06-05 | $23.74 | $38.99 | 356,000 | — | — |
| 2025-06-04 | $23.73 | $38.97 | 380,400 | — | — |
| 2025-06-03 | $23.62 | $38.79 | 729,000 | — | — |
| 2025-06-02 | $24.40 | $40.07 | 1,085,600 | — | — |
| 2025-05-30 | $23.77 | $39.04 | 634,000 | — | — |
| 2025-05-29 | $23.68 | $38.89 | 350,700 | — | — |
| 2025-05-28 | $23.74 | $38.99 | 395,600 | — | — |
| 2025-05-27 | $23.96 | $39.35 | 350,700 | — | — |
| 2025-05-23 | $23.85 | $39.17 | 532,000 | — | — |
| 2025-05-22 | $23.34 | $38.33 | 396,400 | — | — |
| 2025-05-21 | $23.25 | $38.18 | 624,400 | — | — |
| 2025-05-20 | $23.67 | $38.87 | 419,200 | — | — |
| 2025-05-19 | $23.56 | $38.69 | 676,000 | — | — |
| 2025-05-16 | $23.37 | $38.38 | 358,700 | — | — |
| 2025-05-15 | $23.37 | $38.38 | 592,000 | — | — |
| 2025-05-14 | $23.09 | $37.92 | 314,500 | — | — |
| 2025-05-13 | $23.28 | $38.23 | 580,000 | — | — |
| 2025-05-12 | $23.04 | $37.84 | 643,600 | — | — |
| 2025-05-09 | $23.26 | $38.20 | 491,800 | — | — |
| 2025-05-08 | $23.37 | $38.38 | 610,500 | — | — |
| 2025-05-07 | $23.35 | $38.35 | 643,900 | — | — |
| 2025-05-06 | $24.11 | $39.60 | 1,214,000 | — | — |
| 2025-05-05 | $23.89 | $39.23 | 379,100 | — | — |
| 2025-05-02 | $23.85 | $39.17 | 681,900 | — | — |
| 2025-05-01 | $22.89 | $37.59 | 576,300 | — | — |
| 2025-04-30 | $22.94 | $37.67 | 740,200 | — | — |
| 2025-04-29 | $23.00 | $37.77 | 449,500 | — | — |
| 2025-04-28 | $22.86 | $37.54 | 1,040,500 | — | — |
| 2025-04-25 | $23.03 | $37.82 | 431,600 | — | — |
| 2025-04-24 | $22.76 | $37.38 | 426,300 | — | — |
| 2025-04-23 | $22.59 | $37.10 | 2,331,600 | — | — |
| 2025-04-22 | $22.80 | $37.44 | 3,172,300 | — | — |
| 2025-04-21 | $22.95 | $37.69 | 547,600 | — | — |
| 2025-04-17 | $23.08 | $37.90 | 3,532,600 | — | — |
| 2025-04-16 | $21.84 | $35.87 | 306,600 | — | — |
| 2025-04-15 | $22.27 | $36.57 | 382,100 | — | — |
| 2025-04-14 | $22.41 | $36.80 | 664,600 | — | — |
| 2025-04-11 | $22.49 | $36.94 | 686,400 | — | — |
| 2025-04-10 | $21.84 | $35.87 | 1,372,600 | — | — |
| 2025-04-09 | $21.80 | $35.80 | 948,900 | — | — |
| 2025-04-08 | $19.91 | $32.70 | 1,032,100 | — | — |
| 2025-04-07 | $19.89 | $32.67 | 2,885,300 | — | — |
| 2025-04-04 | $20.91 | $34.34 | 1,516,100 | — | — |
| 2025-04-03 | $22.79 | $36.80 | 1,705,600 | — | — |
| 2025-04-02 | $23.16 | $37.40 | 480,000 | — | — |
| 2025-04-01 | $23.02 | $37.17 | 1,552,700 | — | — |
| 2025-03-31 | $22.90 | $36.98 | 702,400 | — | — |
| 2025-03-28 | $22.89 | $36.96 | 772,800 | — | — |
| 2025-03-27 | $23.16 | $37.40 | 870,400 | — | — |
| 2025-03-26 | $22.90 | $36.98 | 960,300 | — | — |
| 2025-03-25 | $22.75 | $36.74 | 548,500 | — | — |
| 2025-03-24 | $22.59 | $36.48 | 715,900 | — | — |
| 2025-03-21 | $22.49 | $36.32 | 771,800 | — | — |
| 2025-03-20 | $22.51 | $36.35 | 1,054,600 | — | — |
| 2025-03-19 | $22.15 | $35.77 | 687,800 | — | — |
| 2025-03-18 | $21.94 | $35.43 | 483,100 | — | — |
| 2025-03-17 | $22.15 | $35.77 | 584,800 | — | — |
| 2025-03-14 | $21.86 | $35.30 | 665,500 | — | — |
| 2025-03-13 | $21.39 | $34.54 | 1,495,000 | — | — |
| 2025-03-12 | $20.76 | $33.52 | 1,570,400 | — | — |
| 2025-03-11 | $20.97 | $33.86 | 2,822,300 | — | — |
| 2025-03-10 | $21.77 | $35.15 | 1,809,900 | — | — |
| 2025-03-07 | $22.95 | $37.06 | 2,288,000 | — | — |
| 2025-03-06 | $22.65 | $36.57 | 2,546,600 | — | — |
| 2025-03-05 | $25.15 | $40.61 | 1,063,300 | — | — |
| 2025-03-04 | $24.91 | $40.22 | 671,800 | — | — |
| 2025-03-03 | $25.14 | $40.60 | 721,700 | — | — |
| 2025-02-28 | $25.21 | $40.71 | 1,052,500 | — | — |
| 2025-02-27 | $24.35 | $39.32 | 1,437,400 | — | — |
| 2025-02-26 | $25.95 | $41.90 | 440,700 | — | — |
| 2025-02-25 | $25.88 | $41.79 | 566,600 | — | — |
| 2025-02-24 | $25.79 | $41.65 | 509,600 | — | — |
| 2025-02-21 | $25.37 | $40.97 | 464,700 | — | — |
| 2025-02-20 | $26.18 | $42.28 | 395,900 | — | — |
| 2025-02-19 | $26.43 | $42.68 | 434,100 | — | — |
| 2025-02-18 | $27.03 | $43.65 | 263,600 | — | — |
| 2025-02-14 | $27.01 | $43.62 | 467,000 | — | — |
| 2025-02-13 | $26.49 | $42.78 | 451,200 | — | — |
| 2025-02-12 | $25.97 | $41.94 | 387,000 | — | — |
| 2025-02-11 | $25.39 | $41.00 | 310,600 | — | — |
| 2025-02-10 | $25.19 | $40.68 | 260,000 | — | — |
| 2025-02-07 | $24.89 | $40.19 | 311,400 | — | — |
| 2025-02-06 | $24.94 | $40.27 | 308,200 | — | — |
| 2025-02-05 | $25.04 | $40.43 | 377,400 | — | — |
| 2025-02-04 | $24.63 | $39.77 | 322,900 | — | — |
| 2025-02-03 | $24.50 | $39.56 | 499,300 | — | — |
| 2025-01-31 | $25.05 | $40.45 | 541,000 | — | — |
| 2025-01-30 | $25.09 | $40.52 | 549,100 | — | — |
| 2025-01-29 | $24.78 | $40.01 | 516,100 | — | — |
| 2025-01-28 | $24.80 | $40.05 | 1,040,800 | — | — |
| 2025-01-27 | $24.43 | $39.45 | 603,800 | — | — |
| 2025-01-24 | $24.17 | $39.03 | 388,500 | — | — |
| 2025-01-23 | $23.92 | $38.63 | 361,900 | — | — |
| 2025-01-22 | $23.63 | $38.16 | 462,100 | — | — |
| 2025-01-21 | $23.71 | $38.29 | 1,108,600 | — | — |
| 2025-01-17 | $23.86 | $38.53 | 646,000 | — | — |
| 2025-01-16 | $24.01 | $38.77 | 752,300 | — | — |
| 2025-01-15 | $23.84 | $38.50 | 852,800 | — | — |
| 2025-01-14 | $23.30 | $37.62 | 699,200 | — | — |
| 2025-01-13 | $23.93 | $38.64 | 629,300 | — | — |
| 2025-01-10 | $23.43 | $37.83 | 716,500 | — | — |
| 2025-01-08 | $24.11 | $38.93 | 474,500 | — | — |
| 2025-01-07 | $24.53 | $39.61 | 625,800 | — | — |
| 2025-01-06 | $24.92 | $40.24 | 627,600 | — | — |
| 2025-01-03 | $25.00 | $40.37 | 462,100 | — | — |
| 2025-01-02 | $25.09 | $40.52 | 398,300 | — | — |