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
- 1984-02-02 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 | $31.42 | $68.14 | 1,077,500 | — | — |
| 2025-12-30 | $31.41 | $68.12 | 418,800 | — | — |
| 2025-12-29 | $31.90 | $69.19 | 309,900 | — | — |
| 2025-12-26 | $32.30 | $70.05 | 258,500 | — | — |
| 2025-12-24 | $32.49 | $70.46 | 264,000 | — | — |
| 2025-12-23 | $32.45 | $70.38 | 588,300 | — | — |
| 2025-12-22 | $32.42 | $70.31 | 584,700 | — | — |
| 2025-12-19 | $31.82 | $69.01 | 4,049,800 | — | — |
| 2025-12-18 | $31.95 | $69.29 | 1,021,300 | — | — |
| 2025-12-17 | $31.98 | $69.36 | 824,200 | — | — |
| 2025-12-16 | $32.26 | $69.97 | 740,200 | — | — |
| 2025-12-15 | $32.69 | $70.90 | 762,400 | — | — |
| 2025-12-12 | $32.57 | $70.23 | 853,600 | — | — |
| 2025-12-11 | $32.85 | $70.83 | 621,400 | — | — |
| 2025-12-10 | $32.67 | $70.44 | 935,600 | — | — |
| 2025-12-09 | $32.20 | $69.43 | 672,900 | — | — |
| 2025-12-08 | $32.66 | $70.42 | 907,200 | — | — |
| 2025-12-05 | $32.33 | $69.71 | 617,000 | — | — |
| 2025-12-04 | $32.63 | $70.36 | 502,200 | — | — |
| 2025-12-03 | $32.56 | $70.20 | 588,600 | — | — |
| 2025-12-02 | $31.82 | $68.61 | 499,900 | — | — |
| 2025-12-01 | $31.88 | $68.74 | 469,200 | — | — |
| 2025-11-28 | $31.56 | $68.05 | 236,200 | — | — |
| 2025-11-26 | $31.63 | $68.20 | 1,085,800 | — | — |
| 2025-11-25 | $31.54 | $68.01 | 1,000,800 | — | — |
| 2025-11-24 | $30.70 | $66.19 | 504,700 | — | — |
| 2025-11-21 | $30.56 | $65.89 | 582,500 | — | — |
| 2025-11-20 | $29.40 | $63.39 | 431,500 | — | — |
| 2025-11-19 | $29.71 | $64.06 | 457,800 | — | — |
| 2025-11-18 | $29.54 | $63.69 | 600,800 | — | — |
| 2025-11-17 | $29.20 | $62.96 | 451,900 | — | — |
| 2025-11-14 | $30.46 | $65.68 | 513,000 | — | — |
| 2025-11-13 | $30.02 | $64.73 | 673,800 | — | — |
| 2025-11-12 | $30.80 | $66.41 | 584,800 | — | — |
| 2025-11-11 | $31.20 | $67.27 | 499,300 | — | — |
| 2025-11-10 | $30.94 | $66.71 | 459,000 | — | — |
| 2025-11-07 | $30.91 | $66.65 | 745,900 | — | — |
| 2025-11-06 | $30.56 | $65.89 | 720,700 | — | — |
| 2025-11-05 | $30.60 | $65.98 | 653,800 | — | — |
| 2025-11-04 | $30.27 | $65.27 | 476,300 | — | — |
| 2025-11-03 | $30.44 | $65.63 | 620,600 | — | — |
| 2025-10-31 | $30.30 | $65.33 | 580,700 | — | — |
| 2025-10-30 | $30.48 | $65.72 | 486,700 | — | — |
| 2025-10-29 | $30.85 | $66.52 | 691,900 | — | — |
| 2025-10-28 | $31.07 | $66.99 | 875,700 | — | — |
| 2025-10-27 | $31.42 | $67.75 | 672,400 | — | — |
| 2025-10-24 | $31.44 | $67.79 | 517,500 | — | — |
| 2025-10-23 | $30.12 | $64.94 | 331,700 | — | — |
| 2025-10-22 | $30.11 | $64.92 | 403,800 | — | — |
| 2025-10-21 | $30.24 | $65.20 | 443,900 | — | — |
| 2025-10-20 | $30.27 | $65.27 | 447,500 | — | — |
| 2025-10-17 | $29.24 | $63.05 | 814,000 | — | — |
| 2025-10-16 | $28.80 | $62.10 | 1,360,400 | — | — |
| 2025-10-15 | $30.60 | $65.98 | 547,700 | — | — |
| 2025-10-14 | $31.62 | $68.18 | 485,600 | — | — |
| 2025-10-13 | $30.57 | $65.91 | 400,100 | — | — |
| 2025-10-10 | $29.91 | $64.49 | 631,700 | — | — |
| 2025-10-09 | $31.30 | $67.49 | 433,100 | — | — |
| 2025-10-08 | $31.69 | $68.33 | 560,800 | — | — |
| 2025-10-07 | $31.72 | $68.39 | 615,200 | — | — |
| 2025-10-06 | $31.47 | $67.85 | 749,400 | — | — |
| 2025-10-03 | $30.92 | $66.67 | 566,000 | — | — |
| 2025-10-02 | $30.43 | $65.61 | 360,700 | — | — |
| 2025-10-01 | $30.50 | $65.76 | 544,800 | — | — |
| 2025-09-30 | $30.43 | $65.61 | 622,400 | — | — |
| 2025-09-29 | $30.50 | $65.76 | 758,600 | — | — |
| 2025-09-26 | $30.60 | $65.98 | 599,300 | — | — |
| 2025-09-25 | $30.50 | $65.76 | 436,200 | — | — |
| 2025-09-24 | $30.49 | $65.74 | 331,800 | — | — |
| 2025-09-23 | $30.58 | $65.94 | 375,200 | — | — |
| 2025-09-22 | $30.63 | $66.04 | 459,100 | — | — |
| 2025-09-19 | $30.94 | $66.71 | 1,680,700 | — | — |
| 2025-09-18 | $31.53 | $67.98 | 530,200 | — | — |
| 2025-09-17 | $30.59 | $65.96 | 643,300 | — | — |
| 2025-09-16 | $30.37 | $65.48 | 898,300 | — | — |
| 2025-09-15 | $30.46 | $65.68 | 495,100 | — | — |
| 2025-09-12 | $30.88 | $66.19 | 358,500 | — | — |
| 2025-09-11 | $30.94 | $66.32 | 481,400 | — | — |
| 2025-09-10 | $30.82 | $66.07 | 378,100 | — | — |
| 2025-09-09 | $30.71 | $65.83 | 387,900 | — | — |
| 2025-09-08 | $31.08 | $66.62 | 572,200 | — | — |
| 2025-09-05 | $31.35 | $67.20 | 755,900 | — | — |
| 2025-09-04 | $31.65 | $67.84 | 551,000 | — | — |
| 2025-09-03 | $30.93 | $66.30 | 422,500 | — | — |
| 2025-09-02 | $30.87 | $66.17 | 432,600 | — | — |
| 2025-08-29 | $31.11 | $66.69 | 508,500 | — | — |
| 2025-08-28 | $30.97 | $66.39 | 565,900 | — | — |
| 2025-08-27 | $31.19 | $66.86 | 459,300 | — | — |
| 2025-08-26 | $30.96 | $66.37 | 639,300 | — | — |
| 2025-08-25 | $30.96 | $66.37 | 602,500 | — | — |
| 2025-08-22 | $30.97 | $66.39 | 1,264,900 | — | — |
| 2025-08-21 | $29.17 | $62.53 | 409,900 | — | — |
| 2025-08-20 | $29.48 | $63.19 | 610,500 | — | — |
| 2025-08-19 | $29.41 | $63.04 | 543,900 | — | — |
| 2025-08-18 | $28.96 | $62.08 | 543,500 | — | — |
| 2025-08-15 | $28.78 | $61.69 | 686,900 | — | — |
| 2025-08-14 | $29.25 | $62.70 | 543,600 | — | — |
| 2025-08-13 | $29.25 | $62.70 | 525,800 | — | — |
| 2025-08-12 | $28.76 | $61.65 | 567,800 | — | — |
| 2025-08-11 | $27.42 | $58.78 | 678,500 | — | — |
| 2025-08-08 | $27.58 | $59.12 | 798,000 | — | — |
| 2025-08-07 | $27.43 | $58.80 | 405,800 | — | — |
| 2025-08-06 | $27.55 | $59.06 | 1,182,100 | — | — |
| 2025-08-05 | $28.04 | $60.11 | 808,500 | — | — |
| 2025-08-04 | $28.05 | $60.13 | 489,800 | — | — |
| 2025-08-01 | $27.64 | $59.25 | 1,081,000 | — | — |
| 2025-07-31 | $28.19 | $60.43 | 873,000 | — | — |
| 2025-07-30 | $28.22 | $60.49 | 707,800 | — | — |
| 2025-07-29 | $28.77 | $61.67 | 602,100 | — | — |
| 2025-07-28 | $29.21 | $62.61 | 735,600 | — | — |
| 2025-07-25 | $28.76 | $61.65 | 891,000 | — | — |
| 2025-07-24 | $28.81 | $61.76 | 829,400 | — | — |
| 2025-07-23 | $28.93 | $62.01 | 617,000 | — | — |
| 2025-07-22 | $29.10 | $62.38 | 677,400 | — | — |
| 2025-07-21 | $29.05 | $62.27 | 538,600 | — | — |
| 2025-07-18 | $29.17 | $62.53 | 587,400 | — | — |
| 2025-07-17 | $29.20 | $62.59 | 499,500 | — | — |
| 2025-07-16 | $28.72 | $61.56 | 540,400 | — | — |
| 2025-07-15 | $28.49 | $61.07 | 661,400 | — | — |
| 2025-07-14 | $29.49 | $63.21 | 540,700 | — | — |
| 2025-07-11 | $29.29 | $62.79 | 492,500 | — | — |
| 2025-07-10 | $29.66 | $63.58 | 611,900 | — | — |
| 2025-07-09 | $29.04 | $62.25 | 458,200 | — | — |
| 2025-07-08 | $29.06 | $62.29 | 565,600 | — | — |
| 2025-07-07 | $29.03 | $62.23 | 545,500 | — | — |
| 2025-07-03 | $29.55 | $63.34 | 413,000 | — | — |
| 2025-07-02 | $29.37 | $62.96 | 864,400 | — | — |
| 2025-07-01 | $28.59 | $61.29 | 1,027,400 | — | — |
| 2025-06-30 | $27.62 | $59.21 | 1,436,300 | — | — |
| 2025-06-27 | $27.48 | $58.91 | 1,922,800 | — | — |
| 2025-06-26 | $26.68 | $57.19 | 589,300 | — | — |
| 2025-06-25 | $26.12 | $55.99 | 610,000 | — | — |
| 2025-06-24 | $26.05 | $55.84 | 432,900 | — | — |
| 2025-06-23 | $25.77 | $55.24 | 429,800 | — | — |
| 2025-06-20 | $25.00 | $53.59 | 826,400 | — | — |
| 2025-06-18 | $24.85 | $53.27 | 514,900 | — | — |
| 2025-06-17 | $24.62 | $52.78 | 494,800 | — | — |
| 2025-06-16 | $24.77 | $53.10 | 520,800 | — | — |
| 2025-06-13 | $24.91 | $53.40 | 509,900 | — | — |
| 2025-06-12 | $25.79 | $54.90 | 456,100 | — | — |
| 2025-06-11 | $26.00 | $55.34 | 698,000 | — | — |
| 2025-06-10 | $26.53 | $56.47 | 591,800 | — | — |
| 2025-06-09 | $26.26 | $55.90 | 546,200 | — | — |
| 2025-06-06 | $25.90 | $55.13 | 578,200 | — | — |
| 2025-06-05 | $25.47 | $54.22 | 406,200 | — | — |
| 2025-06-04 | $25.59 | $54.47 | 485,600 | — | — |
| 2025-06-03 | $26.00 | $55.34 | 700,200 | — | — |
| 2025-06-02 | $25.56 | $54.41 | 726,600 | — | — |
| 2025-05-30 | $25.83 | $54.98 | 1,130,200 | — | — |
| 2025-05-29 | $25.05 | $53.32 | 414,700 | — | — |
| 2025-05-28 | $24.91 | $53.02 | 362,200 | — | — |
| 2025-05-27 | $25.22 | $53.68 | 304,600 | — | — |
| 2025-05-23 | $24.57 | $52.30 | 279,700 | — | — |
| 2025-05-22 | $24.61 | $52.39 | 277,800 | — | — |
| 2025-05-21 | $24.70 | $52.58 | 318,400 | — | — |
| 2025-05-20 | $25.56 | $54.41 | 259,300 | — | — |
| 2025-05-19 | $25.72 | $54.75 | 373,500 | — | — |
| 2025-05-16 | $25.84 | $55.00 | 443,000 | — | — |
| 2025-05-15 | $25.87 | $55.07 | 217,500 | — | — |
| 2025-05-14 | $25.76 | $54.83 | 347,500 | — | — |
| 2025-05-13 | $25.87 | $55.07 | 320,200 | — | — |
| 2025-05-12 | $25.66 | $54.62 | 416,900 | — | — |
| 2025-05-09 | $24.75 | $52.68 | 228,000 | — | — |
| 2025-05-08 | $24.92 | $53.05 | 357,500 | — | — |
| 2025-05-07 | $24.17 | $51.45 | 237,500 | — | — |
| 2025-05-06 | $24.28 | $51.68 | 362,700 | — | — |
| 2025-05-05 | $24.37 | $51.87 | 211,400 | — | — |
| 2025-05-02 | $24.48 | $52.11 | 226,400 | — | — |
| 2025-05-01 | $23.96 | $51.00 | 345,400 | — | — |
| 2025-04-30 | $23.71 | $50.47 | 364,400 | — | — |
| 2025-04-29 | $24.05 | $51.19 | 307,200 | — | — |
| 2025-04-28 | $23.68 | $50.41 | 533,100 | — | — |
| 2025-04-25 | $23.73 | $50.51 | 574,300 | — | — |
| 2025-04-24 | $23.87 | $50.81 | 531,700 | — | — |
| 2025-04-23 | $23.69 | $50.43 | 417,200 | — | — |
| 2025-04-22 | $23.23 | $49.45 | 435,100 | — | — |
| 2025-04-21 | $22.50 | $47.89 | 388,100 | — | — |
| 2025-04-17 | $22.95 | $48.85 | 564,100 | — | — |
| 2025-04-16 | $22.85 | $48.64 | 463,400 | — | — |
| 2025-04-15 | $22.53 | $47.96 | 445,900 | — | — |
| 2025-04-14 | $22.26 | $47.38 | 525,700 | — | — |
| 2025-04-11 | $22.04 | $46.92 | 537,400 | — | — |
| 2025-04-10 | $22.01 | $46.85 | 621,800 | — | — |
| 2025-04-09 | $23.62 | $50.28 | 1,094,300 | — | — |
| 2025-04-08 | $22.24 | $47.34 | 670,700 | — | — |
| 2025-04-07 | $22.56 | $48.02 | 835,800 | — | — |
| 2025-04-04 | $22.69 | $48.30 | 816,300 | — | — |
| 2025-04-03 | $23.58 | $50.19 | 787,800 | — | — |
| 2025-04-02 | $25.80 | $54.92 | 481,700 | — | — |
| 2025-04-01 | $25.50 | $54.28 | 374,500 | — | — |
| 2025-03-31 | $25.73 | $54.77 | 458,600 | — | — |
| 2025-03-28 | $25.49 | $54.26 | 312,900 | — | — |
| 2025-03-27 | $26.08 | $55.51 | 394,600 | — | — |
| 2025-03-26 | $26.20 | $55.77 | 267,300 | — | — |
| 2025-03-25 | $26.47 | $56.34 | 327,600 | — | — |
| 2025-03-24 | $26.63 | $56.69 | 348,500 | — | — |
| 2025-03-21 | $25.96 | $55.26 | 1,159,200 | — | — |
| 2025-03-20 | $26.08 | $55.51 | 379,000 | — | — |
| 2025-03-19 | $26.32 | $56.03 | 533,600 | — | — |
| 2025-03-18 | $26.18 | $55.73 | 591,700 | — | — |
| 2025-03-17 | $26.19 | $55.75 | 325,000 | — | — |
| 2025-03-14 | $25.95 | $55.24 | 299,400 | — | — |
| 2025-03-13 | $25.43 | $53.75 | 385,000 | — | — |
| 2025-03-12 | $25.51 | $53.92 | 473,500 | — | — |
| 2025-03-11 | $25.31 | $53.49 | 511,100 | — | — |
| 2025-03-10 | $25.41 | $53.71 | 680,400 | — | — |
| 2025-03-07 | $26.28 | $55.54 | 680,900 | — | — |
| 2025-03-06 | $26.52 | $56.05 | 411,600 | — | — |
| 2025-03-05 | $27.03 | $57.13 | 497,600 | — | — |
| 2025-03-04 | $27.23 | $57.55 | 627,600 | — | — |
| 2025-03-03 | $28.14 | $59.48 | 435,600 | — | — |
| 2025-02-28 | $28.28 | $59.77 | 754,600 | — | — |
| 2025-02-27 | $27.91 | $58.99 | 259,700 | — | — |
| 2025-02-26 | $27.83 | $58.82 | 453,700 | — | — |
| 2025-02-25 | $27.97 | $59.12 | 278,000 | — | — |
| 2025-02-24 | $27.91 | $58.99 | 569,500 | — | — |
| 2025-02-21 | $28.17 | $59.54 | 371,200 | — | — |
| 2025-02-20 | $29.14 | $61.59 | 318,800 | — | — |
| 2025-02-19 | $29.23 | $61.78 | 330,500 | — | — |
| 2025-02-18 | $29.43 | $62.20 | 326,900 | — | — |
| 2025-02-14 | $29.25 | $61.82 | 200,900 | — | — |
| 2025-02-13 | $29.35 | $62.03 | 379,100 | — | — |
| 2025-02-12 | $29.11 | $61.53 | 596,700 | — | — |
| 2025-02-11 | $30.02 | $63.45 | 470,900 | — | — |
| 2025-02-10 | $29.19 | $61.70 | 376,300 | — | — |
| 2025-02-07 | $29.09 | $61.48 | 357,600 | — | — |
| 2025-02-06 | $29.31 | $61.95 | 331,200 | — | — |
| 2025-02-05 | $29.16 | $61.63 | 459,500 | — | — |
| 2025-02-04 | $28.57 | $60.38 | 332,800 | — | — |
| 2025-02-03 | $27.79 | $58.74 | 366,000 | — | — |
| 2025-01-31 | $28.45 | $60.13 | 506,700 | — | — |
| 2025-01-30 | $28.30 | $59.81 | 333,300 | — | — |
| 2025-01-29 | $28.25 | $59.71 | 466,100 | — | — |
| 2025-01-28 | $28.39 | $60.00 | 659,800 | — | — |
| 2025-01-27 | $27.20 | $57.49 | 406,400 | — | — |
| 2025-01-24 | $26.73 | $56.50 | 273,600 | — | — |
| 2025-01-23 | $26.73 | $56.50 | 373,500 | — | — |
| 2025-01-22 | $26.77 | $56.58 | 364,300 | — | — |
| 2025-01-21 | $27.16 | $57.40 | 358,100 | — | — |
| 2025-01-17 | $27.08 | $57.24 | 343,500 | — | — |
| 2025-01-16 | $26.75 | $56.54 | 292,000 | — | — |
| 2025-01-15 | $26.89 | $56.83 | 273,100 | — | — |
| 2025-01-14 | $26.67 | $56.37 | 294,600 | — | — |
| 2025-01-13 | $25.68 | $54.28 | 388,100 | — | — |
| 2025-01-10 | $25.65 | $54.21 | 368,700 | — | — |
| 2025-01-08 | $26.51 | $56.03 | 324,300 | — | — |
| 2025-01-07 | $26.52 | $56.05 | 450,100 | — | — |
| 2025-01-06 | $26.81 | $56.66 | 329,800 | — | — |
| 2025-01-03 | $26.90 | $56.85 | 350,000 | — | — |
| 2025-01-02 | $26.67 | $56.37 | 493,400 | — | — |