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
- 1994-02-17 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 | $21.65 | $81.72 | 1,429,700 | — | — |
| 2025-12-30 | $21.74 | $82.06 | 874,500 | — | — |
| 2025-12-29 | $21.68 | $81.83 | 1,033,200 | — | — |
| 2025-12-26 | $21.78 | $82.21 | 879,800 | — | — |
| 2025-12-24 | $21.84 | $82.44 | 926,300 | — | — |
| 2025-12-23 | $21.70 | $81.91 | 1,863,400 | — | — |
| 2025-12-22 | $21.45 | $80.96 | 1,760,900 | — | — |
| 2025-12-19 | $21.78 | $82.21 | 3,200,100 | — | — |
| 2025-12-18 | $21.78 | $82.21 | 2,091,700 | — | — |
| 2025-12-17 | $22.46 | $84.78 | 1,970,400 | — | — |
| 2025-12-16 | $22.01 | $83.08 | 1,854,900 | — | — |
| 2025-12-15 | $22.03 | $83.15 | 1,929,900 | — | — |
| 2025-12-12 | $21.85 | $82.47 | 1,910,000 | — | — |
| 2025-12-11 | $22.01 | $83.08 | 1,816,900 | — | — |
| 2025-12-10 | $22.30 | $84.17 | 2,426,400 | — | — |
| 2025-12-09 | $21.51 | $80.16 | 1,374,600 | — | — |
| 2025-12-08 | $21.87 | $81.50 | 1,454,900 | — | — |
| 2025-12-05 | $21.51 | $80.16 | 1,250,600 | — | — |
| 2025-12-04 | $21.44 | $79.90 | 1,367,500 | — | — |
| 2025-12-03 | $21.29 | $79.34 | 1,241,700 | — | — |
| 2025-12-02 | $21.43 | $79.86 | 1,058,500 | — | — |
| 2025-12-01 | $21.63 | $80.61 | 1,040,600 | — | — |
| 2025-11-28 | $22.21 | $82.77 | 449,400 | — | — |
| 2025-11-26 | $21.93 | $81.73 | 903,600 | — | — |
| 2025-11-25 | $21.90 | $81.61 | 989,300 | — | — |
| 2025-11-24 | $21.53 | $80.24 | 1,762,300 | — | — |
| 2025-11-21 | $21.92 | $81.69 | 1,155,600 | — | — |
| 2025-11-20 | $21.52 | $80.20 | 1,467,300 | — | — |
| 2025-11-19 | $21.30 | $79.38 | 1,383,900 | — | — |
| 2025-11-18 | $21.36 | $79.60 | 1,934,400 | — | — |
| 2025-11-17 | $21.48 | $80.05 | 2,135,600 | — | — |
| 2025-11-14 | $21.79 | $81.20 | 1,067,300 | — | — |
| 2025-11-13 | $22.12 | $82.43 | 1,218,500 | — | — |
| 2025-11-12 | $22.14 | $82.51 | 1,404,600 | — | — |
| 2025-11-11 | $22.38 | $83.40 | 1,311,900 | — | — |
| 2025-11-10 | $22.56 | $84.07 | 1,505,500 | — | — |
| 2025-11-07 | $23.03 | $85.83 | 1,515,100 | — | — |
| 2025-11-06 | $22.43 | $83.59 | 2,389,300 | — | — |
| 2025-11-05 | $22.08 | $82.28 | 2,043,000 | — | — |
| 2025-11-04 | $21.79 | $81.20 | 2,179,400 | — | — |
| 2025-11-03 | $21.78 | $81.17 | 2,490,000 | — | — |
| 2025-10-31 | $22.07 | $82.25 | 1,714,100 | — | — |
| 2025-10-30 | $22.53 | $83.96 | 1,182,600 | — | — |
| 2025-10-29 | $22.58 | $84.15 | 1,708,800 | — | — |
| 2025-10-28 | $23.28 | $86.76 | 1,213,200 | — | — |
| 2025-10-27 | $23.33 | $86.94 | 1,250,800 | — | — |
| 2025-10-24 | $23.30 | $86.83 | 1,549,900 | — | — |
| 2025-10-23 | $24.67 | $86.72 | 1,471,800 | — | — |
| 2025-10-22 | $24.33 | $85.52 | 1,325,900 | — | — |
| 2025-10-21 | $24.70 | $86.83 | 1,117,100 | — | — |
| 2025-10-20 | $24.57 | $86.37 | 1,597,000 | — | — |
| 2025-10-17 | $24.91 | $87.56 | 1,406,600 | — | — |
| 2025-10-16 | $24.79 | $87.14 | 2,014,600 | — | — |
| 2025-10-15 | $24.18 | $85.00 | 1,801,700 | — | — |
| 2025-10-14 | $24.18 | $85.00 | 3,717,700 | — | — |
| 2025-10-13 | $25.90 | $91.04 | 544,000 | — | — |
| 2025-10-10 | $25.44 | $89.43 | 505,500 | — | — |
| 2025-10-09 | $26.24 | $92.24 | 472,300 | — | — |
| 2025-10-08 | $26.66 | $93.71 | 593,300 | — | — |
| 2025-10-07 | $26.35 | $92.63 | 909,700 | — | — |
| 2025-10-06 | $26.58 | $93.43 | 748,300 | — | — |
| 2025-10-03 | $26.90 | $94.56 | 637,300 | — | — |
| 2025-10-02 | $26.90 | $94.56 | 760,200 | — | — |
| 2025-10-01 | $26.92 | $94.63 | 800,100 | — | — |
| 2025-09-30 | $26.54 | $93.29 | 1,152,800 | — | — |
| 2025-09-29 | $26.35 | $92.63 | 663,900 | — | — |
| 2025-09-26 | $26.45 | $92.98 | 813,700 | — | — |
| 2025-09-25 | $25.94 | $91.18 | 907,600 | — | — |
| 2025-09-24 | $26.19 | $92.06 | 1,134,300 | — | — |
| 2025-09-23 | $25.87 | $90.94 | 772,700 | — | — |
| 2025-09-22 | $25.65 | $90.16 | 1,576,100 | — | — |
| 2025-09-19 | $25.71 | $90.38 | 2,720,400 | — | — |
| 2025-09-18 | $26.03 | $91.50 | 782,700 | — | — |
| 2025-09-17 | $25.72 | $90.41 | 1,642,900 | — | — |
| 2025-09-16 | $25.94 | $91.18 | 1,345,000 | — | — |
| 2025-09-15 | $26.10 | $90.79 | 1,485,400 | — | — |
| 2025-09-12 | $26.30 | $91.48 | 816,300 | — | — |
| 2025-09-11 | $26.77 | $93.12 | 1,219,100 | — | — |
| 2025-09-10 | $26.18 | $91.06 | 754,000 | — | — |
| 2025-09-09 | $26.19 | $91.10 | 882,100 | — | — |
| 2025-09-08 | $26.62 | $92.60 | 1,126,400 | — | — |
| 2025-09-05 | $26.75 | $93.05 | 778,400 | — | — |
| 2025-09-04 | $26.30 | $91.48 | 804,900 | — | — |
| 2025-09-03 | $25.74 | $89.53 | 937,200 | — | — |
| 2025-09-02 | $25.81 | $89.78 | 866,800 | — | — |
| 2025-08-29 | $26.28 | $91.41 | 1,048,900 | — | — |
| 2025-08-28 | $26.25 | $91.31 | 884,200 | — | — |
| 2025-08-27 | $26.40 | $91.83 | 1,015,300 | — | — |
| 2025-08-26 | $26.47 | $92.07 | 1,079,400 | — | — |
| 2025-08-25 | $26.80 | $93.22 | 850,700 | — | — |
| 2025-08-22 | $27.11 | $94.30 | 951,300 | — | — |
| 2025-08-21 | $26.62 | $92.60 | 738,600 | — | — |
| 2025-08-20 | $26.65 | $92.70 | 956,500 | — | — |
| 2025-08-19 | $26.66 | $92.73 | 782,000 | — | — |
| 2025-08-18 | $26.15 | $90.96 | 960,700 | — | — |
| 2025-08-15 | $26.32 | $91.55 | 908,900 | — | — |
| 2025-08-14 | $26.55 | $92.35 | 732,500 | — | — |
| 2025-08-13 | $26.78 | $93.15 | 1,062,400 | — | — |
| 2025-08-12 | $26.25 | $91.31 | 1,038,200 | — | — |
| 2025-08-11 | $25.89 | $90.06 | 1,010,100 | — | — |
| 2025-08-08 | $26.05 | $90.61 | 1,224,100 | — | — |
| 2025-08-07 | $25.81 | $89.78 | 2,625,300 | — | — |
| 2025-08-06 | $23.84 | $82.93 | 1,172,200 | — | — |
| 2025-08-05 | $23.89 | $83.10 | 961,500 | — | — |
| 2025-08-04 | $23.66 | $82.30 | 1,036,000 | — | — |
| 2025-08-01 | $23.42 | $81.46 | 1,193,000 | — | — |
| 2025-07-31 | $23.31 | $81.08 | 1,613,200 | — | — |
| 2025-07-30 | $23.56 | $81.95 | 1,161,800 | — | — |
| 2025-07-29 | $23.71 | $82.47 | 751,200 | — | — |
| 2025-07-28 | $23.54 | $81.88 | 708,500 | — | — |
| 2025-07-25 | $24.12 | $83.90 | 864,900 | — | — |
| 2025-07-24 | $23.86 | $83.00 | 709,900 | — | — |
| 2025-07-23 | $24.14 | $83.97 | 1,044,100 | — | — |
| 2025-07-22 | $24.35 | $84.70 | 747,700 | — | — |
| 2025-07-21 | $23.55 | $81.92 | 831,400 | — | — |
| 2025-07-18 | $23.56 | $81.95 | 1,229,400 | — | — |
| 2025-07-17 | $23.55 | $81.92 | 2,114,400 | — | — |
| 2025-07-16 | $23.68 | $82.37 | 1,220,100 | — | — |
| 2025-07-15 | $23.25 | $80.87 | 1,143,500 | — | — |
| 2025-07-14 | $23.39 | $81.36 | 707,700 | — | — |
| 2025-07-11 | $23.50 | $81.74 | 790,700 | — | — |
| 2025-07-10 | $23.53 | $81.85 | 1,115,000 | — | — |
| 2025-07-09 | $23.51 | $81.78 | 1,823,800 | — | — |
| 2025-07-08 | $23.08 | $80.28 | 1,302,300 | — | — |
| 2025-07-07 | $22.68 | $78.89 | 1,100,900 | — | — |
| 2025-07-03 | $23.10 | $80.35 | 721,400 | — | — |
| 2025-07-02 | $23.17 | $80.59 | 1,268,800 | — | — |
| 2025-07-01 | $22.77 | $79.20 | 1,804,100 | — | — |
| 2025-06-30 | $22.18 | $77.15 | 1,251,300 | — | — |
| 2025-06-27 | $22.12 | $76.94 | 2,450,100 | — | — |
| 2025-06-26 | $22.68 | $78.89 | 1,039,300 | — | — |
| 2025-06-25 | $22.33 | $77.67 | 1,033,900 | — | — |
| 2025-06-24 | $22.87 | $79.55 | 1,460,100 | — | — |
| 2025-06-23 | $22.79 | $79.27 | 1,287,300 | — | — |
| 2025-06-20 | $22.60 | $78.61 | 1,568,600 | — | — |
| 2025-06-18 | $22.61 | $78.65 | 913,200 | — | — |
| 2025-06-17 | $22.51 | $78.30 | 1,540,400 | — | — |
| 2025-06-16 | $22.93 | $79.76 | 1,115,500 | — | — |
| 2025-06-13 | $23.43 | $80.55 | 631,100 | — | — |
| 2025-06-12 | $23.86 | $82.03 | 563,100 | — | — |
| 2025-06-11 | $23.86 | $82.03 | 591,700 | — | — |
| 2025-06-10 | $24.13 | $82.96 | 1,011,400 | — | — |
| 2025-06-09 | $23.79 | $81.79 | 765,100 | — | — |
| 2025-06-06 | $23.46 | $80.65 | 610,000 | — | — |
| 2025-06-05 | $23.43 | $80.55 | 576,100 | — | — |
| 2025-06-04 | $23.48 | $80.72 | 939,600 | — | — |
| 2025-06-03 | $23.32 | $80.17 | 1,050,600 | — | — |
| 2025-06-02 | $23.29 | $80.07 | 788,500 | — | — |
| 2025-05-30 | $23.70 | $81.48 | 1,551,800 | — | — |
| 2025-05-29 | $23.78 | $81.75 | 717,300 | — | — |
| 2025-05-28 | $23.39 | $80.41 | 1,225,000 | — | — |
| 2025-05-27 | $23.59 | $81.10 | 1,735,400 | — | — |
| 2025-05-23 | $23.31 | $80.14 | 569,500 | — | — |
| 2025-05-22 | $23.34 | $80.24 | 657,200 | — | — |
| 2025-05-21 | $23.28 | $80.03 | 658,500 | — | — |
| 2025-05-20 | $23.91 | $82.20 | 690,200 | — | — |
| 2025-05-19 | $24.04 | $82.65 | 1,009,500 | — | — |
| 2025-05-16 | $24.18 | $83.13 | 855,400 | — | — |
| 2025-05-15 | $24.01 | $82.54 | 1,009,700 | — | — |
| 2025-05-14 | $23.66 | $81.34 | 866,300 | — | — |
| 2025-05-13 | $23.90 | $82.17 | 1,052,500 | — | — |
| 2025-05-12 | $24.12 | $82.92 | 968,200 | — | — |
| 2025-05-09 | $23.44 | $80.58 | 919,200 | — | — |
| 2025-05-08 | $23.37 | $80.34 | 1,198,900 | — | — |
| 2025-05-07 | $23.47 | $80.69 | 1,653,700 | — | — |
| 2025-05-06 | $22.92 | $78.80 | 1,588,900 | — | — |
| 2025-05-05 | $23.20 | $79.76 | 1,748,400 | — | — |
| 2025-05-02 | $23.67 | $81.37 | 1,737,300 | — | — |
| 2025-05-01 | $23.59 | $81.10 | 2,371,800 | — | — |
| 2025-04-30 | $24.46 | $84.09 | 1,715,200 | — | — |
| 2025-04-29 | $24.52 | $84.30 | 771,200 | — | — |
| 2025-04-28 | $24.63 | $84.68 | 789,500 | — | — |
| 2025-04-25 | $24.45 | $84.06 | 708,100 | — | — |
| 2025-04-24 | $24.77 | $85.16 | 915,800 | — | — |
| 2025-04-23 | $24.78 | $85.19 | 692,300 | — | — |
| 2025-04-22 | $24.92 | $85.67 | 662,200 | — | — |
| 2025-04-21 | $24.63 | $84.68 | 671,700 | — | — |
| 2025-04-17 | $25.28 | $86.91 | 770,700 | — | — |
| 2025-04-16 | $25.06 | $86.15 | 916,100 | — | — |
| 2025-04-15 | $24.96 | $85.81 | 779,000 | — | — |
| 2025-04-14 | $24.98 | $85.88 | 806,600 | — | — |
| 2025-04-11 | $24.59 | $84.54 | 1,205,200 | — | — |
| 2025-04-10 | $24.24 | $83.33 | 1,214,200 | — | — |
| 2025-04-09 | $24.62 | $84.64 | 1,490,900 | — | — |
| 2025-04-08 | $23.53 | $80.89 | 1,669,900 | — | — |
| 2025-04-07 | $24.19 | $83.16 | 3,581,000 | — | — |
| 2025-04-04 | $25.04 | $86.08 | 1,812,400 | — | — |
| 2025-04-03 | $26.91 | $92.51 | 1,054,400 | — | — |
| 2025-04-02 | $27.99 | $96.23 | 547,800 | — | — |
| 2025-04-01 | $28.02 | $96.33 | 947,900 | — | — |
| 2025-03-31 | $27.88 | $95.85 | 1,096,900 | — | — |
| 2025-03-28 | $27.83 | $95.68 | 742,700 | — | — |
| 2025-03-27 | $27.85 | $95.75 | 880,100 | — | — |
| 2025-03-26 | $27.68 | $95.16 | 951,000 | — | — |
| 2025-03-25 | $27.47 | $94.44 | 973,800 | — | — |
| 2025-03-24 | $27.84 | $95.71 | 929,100 | — | — |
| 2025-03-21 | $27.58 | $94.82 | 3,015,800 | — | — |
| 2025-03-20 | $28.24 | $97.09 | 792,300 | — | — |
| 2025-03-19 | $28.11 | $96.64 | 1,090,000 | — | — |
| 2025-03-18 | $28.06 | $96.47 | 1,095,100 | — | — |
| 2025-03-17 | $27.85 | $95.75 | 1,175,800 | — | — |
| 2025-03-14 | $27.94 | $95.12 | 867,200 | — | — |
| 2025-03-13 | $27.27 | $92.84 | 943,300 | — | — |
| 2025-03-12 | $27.22 | $92.66 | 1,979,000 | — | — |
| 2025-03-11 | $27.31 | $92.97 | 1,213,300 | — | — |
| 2025-03-10 | $27.19 | $92.56 | 1,458,400 | — | — |
| 2025-03-07 | $27.29 | $92.90 | 1,002,200 | — | — |
| 2025-03-06 | $26.89 | $91.54 | 849,100 | — | — |
| 2025-03-05 | $27.33 | $93.04 | 1,468,400 | — | — |
| 2025-03-04 | $26.97 | $91.81 | 1,139,800 | — | — |
| 2025-03-03 | $27.19 | $92.56 | 1,011,900 | — | — |
| 2025-02-28 | $26.49 | $90.18 | 1,856,800 | — | — |
| 2025-02-27 | $26.51 | $90.25 | 928,300 | — | — |
| 2025-02-26 | $26.15 | $89.02 | 993,600 | — | — |
| 2025-02-25 | $26.31 | $89.57 | 1,134,700 | — | — |
| 2025-02-24 | $26.09 | $88.82 | 865,600 | — | — |
| 2025-02-21 | $25.90 | $88.17 | 1,056,300 | — | — |
| 2025-02-20 | $26.14 | $88.99 | 787,900 | — | — |
| 2025-02-19 | $25.74 | $87.63 | 901,900 | — | — |
| 2025-02-18 | $26.00 | $88.51 | 891,500 | — | — |
| 2025-02-14 | $25.37 | $86.37 | 1,547,200 | — | — |
| 2025-02-13 | $25.47 | $86.71 | 884,900 | — | — |
| 2025-02-12 | $25.32 | $86.20 | 1,698,900 | — | — |
| 2025-02-11 | $25.51 | $86.84 | 4,406,200 | — | — |
| 2025-02-10 | $25.69 | $87.46 | 2,676,300 | — | — |
| 2025-02-07 | $26.22 | $89.26 | 1,214,000 | — | — |
| 2025-02-06 | $26.35 | $89.70 | 1,464,400 | — | — |
| 2025-02-05 | $25.73 | $87.59 | 694,800 | — | — |
| 2025-02-04 | $25.70 | $87.49 | 778,200 | — | — |
| 2025-02-03 | $25.94 | $88.31 | 1,137,700 | — | — |
| 2025-01-31 | $26.14 | $88.99 | 704,600 | — | — |
| 2025-01-30 | $26.29 | $89.50 | 800,700 | — | — |
| 2025-01-29 | $26.01 | $88.55 | 694,600 | — | — |
| 2025-01-28 | $26.42 | $89.94 | 375,900 | — | — |
| 2025-01-27 | $26.83 | $91.34 | 448,700 | — | — |
| 2025-01-24 | $26.30 | $89.53 | 474,600 | — | — |
| 2025-01-23 | $26.28 | $89.46 | 586,800 | — | — |
| 2025-01-22 | $26.20 | $89.19 | 461,100 | — | — |
| 2025-01-21 | $26.75 | $91.06 | 495,700 | — | — |
| 2025-01-17 | $26.52 | $90.28 | 879,100 | — | — |
| 2025-01-16 | $26.17 | $89.09 | 838,400 | — | — |
| 2025-01-15 | $25.81 | $87.86 | 1,410,400 | — | — |
| 2025-01-14 | $25.86 | $88.04 | 573,300 | — | — |
| 2025-01-13 | $25.40 | $86.47 | 1,629,400 | — | — |
| 2025-01-10 | $24.95 | $84.94 | 1,331,100 | — | — |
| 2025-01-08 | $25.73 | $87.59 | 1,139,700 | — | — |
| 2025-01-07 | $26.11 | $88.89 | 663,300 | — | — |
| 2025-01-06 | $26.42 | $89.94 | 441,000 | — | — |
| 2025-01-03 | $26.34 | $89.67 | 420,400 | — | — |
| 2025-01-02 | $26.05 | $88.68 | 563,900 | — | — |