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
- 1994-04-07 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 | $23.35 | $23.35 | 43,300 | — | — |
| 2025-12-30 | $23.87 | $23.87 | 33,900 | — | — |
| 2025-12-29 | $24.25 | $24.25 | 37,200 | — | — |
| 2025-12-26 | $24.22 | $24.22 | 46,700 | — | — |
| 2025-12-24 | $24.52 | $24.52 | 18,700 | — | — |
| 2025-12-23 | $24.51 | $24.51 | 29,200 | — | — |
| 2025-12-22 | $25.04 | $25.04 | 25,000 | — | — |
| 2025-12-19 | $24.21 | $24.21 | 50,200 | — | — |
| 2025-12-18 | $24.14 | $24.14 | 39,200 | — | — |
| 2025-12-17 | $24.44 | $24.44 | 32,700 | — | — |
| 2025-12-16 | $25.20 | $25.20 | 64,000 | — | — |
| 2025-12-15 | $24.70 | $24.70 | 36,900 | — | — |
| 2025-12-12 | $25.91 | $25.91 | 80,300 | — | — |
| 2025-12-11 | $24.10 | $24.10 | 26,600 | — | — |
| 2025-12-10 | $24.40 | $24.40 | 81,800 | — | — |
| 2025-12-09 | $23.63 | $23.63 | 49,300 | — | — |
| 2025-12-08 | $21.76 | $21.76 | 26,600 | — | — |
| 2025-12-05 | $21.69 | $21.69 | 43,200 | — | — |
| 2025-12-04 | $21.80 | $21.80 | 71,200 | — | — |
| 2025-12-03 | $21.07 | $21.07 | 54,400 | — | — |
| 2025-12-02 | $20.20 | $20.20 | 44,200 | — | — |
| 2025-12-01 | $20.33 | $20.33 | 33,800 | — | — |
| 2025-11-28 | $20.92 | $20.92 | 22,800 | — | — |
| 2025-11-26 | $20.76 | $20.76 | 30,700 | — | — |
| 2025-11-25 | $20.37 | $20.37 | 54,400 | — | — |
| 2025-11-24 | $19.70 | $19.70 | 37,500 | — | — |
| 2025-11-21 | $19.48 | $19.48 | 51,700 | — | — |
| 2025-11-20 | $19.14 | $19.14 | 58,500 | — | — |
| 2025-11-19 | $19.06 | $19.06 | 65,300 | — | — |
| 2025-11-18 | $20.90 | $20.90 | 32,200 | — | — |
| 2025-11-17 | $21.07 | $21.07 | 67,400 | — | — |
| 2025-11-14 | $21.54 | $21.54 | 108,300 | — | — |
| 2025-11-13 | $19.61 | $19.61 | 206,100 | — | — |
| 2025-11-12 | $21.11 | $21.11 | 331,600 | — | — |
| 2025-11-11 | $28.04 | $28.04 | 21,000 | — | — |
| 2025-11-10 | $28.16 | $28.16 | 27,000 | — | — |
| 2025-11-07 | $27.72 | $27.72 | 36,700 | — | — |
| 2025-11-06 | $27.87 | $27.87 | 58,200 | — | — |
| 2025-11-05 | $27.60 | $27.60 | 30,600 | — | — |
| 2025-11-04 | $28.22 | $28.22 | 59,700 | — | — |
| 2025-11-03 | $28.99 | $28.99 | 7,100 | — | — |
| 2025-10-31 | $29.30 | $29.30 | 10,200 | — | — |
| 2025-10-30 | $28.81 | $28.81 | 14,600 | — | — |
| 2025-10-29 | $29.44 | $29.44 | 20,800 | — | — |
| 2025-10-28 | $30.35 | $30.35 | 9,900 | — | — |
| 2025-10-27 | $30.50 | $30.50 | 13,300 | — | — |
| 2025-10-24 | $31.08 | $31.08 | 14,900 | — | — |
| 2025-10-23 | $30.08 | $30.08 | 57,500 | — | — |
| 2025-10-22 | $31.18 | $31.18 | 35,100 | — | — |
| 2025-10-21 | $29.15 | $29.15 | 18,000 | — | — |
| 2025-10-20 | $29.52 | $29.52 | 22,900 | — | — |
| 2025-10-17 | $28.26 | $28.26 | 29,400 | — | — |
| 2025-10-16 | $29.30 | $29.30 | 25,100 | — | — |
| 2025-10-15 | $29.90 | $29.90 | 17,600 | — | — |
| 2025-10-14 | $29.96 | $29.96 | 20,000 | — | — |
| 2025-10-13 | $30.00 | $30.00 | 23,400 | — | — |
| 2025-10-10 | $29.86 | $29.86 | 42,300 | — | — |
| 2025-10-09 | $31.61 | $31.61 | 13,600 | — | — |
| 2025-10-08 | $32.33 | $32.33 | 41,200 | — | — |
| 2025-10-07 | $30.33 | $30.33 | 14,100 | — | — |
| 2025-10-06 | $31.26 | $31.26 | 43,700 | — | — |
| 2025-10-03 | $31.19 | $31.19 | 7,000 | — | — |
| 2025-10-02 | $30.88 | $30.88 | 12,600 | — | — |
| 2025-10-01 | $30.80 | $30.80 | 39,100 | — | — |
| 2025-09-30 | $31.73 | $31.73 | 21,800 | — | — |
| 2025-09-29 | $31.84 | $31.84 | 19,500 | — | — |
| 2025-09-26 | $31.85 | $31.85 | 12,300 | — | — |
| 2025-09-25 | $31.24 | $31.24 | 21,800 | — | — |
| 2025-09-24 | $32.57 | $32.57 | 24,800 | — | — |
| 2025-09-23 | $33.10 | $33.10 | 13,000 | — | — |
| 2025-09-22 | $33.83 | $33.83 | 14,500 | — | — |
| 2025-09-19 | $32.89 | $32.89 | 44,700 | — | — |
| 2025-09-18 | $34.64 | $34.64 | 19,900 | — | — |
| 2025-09-17 | $34.19 | $34.19 | 16,800 | — | — |
| 2025-09-16 | $35.08 | $35.08 | 20,900 | — | — |
| 2025-09-15 | $35.01 | $35.01 | 26,200 | — | — |
| 2025-09-12 | $33.96 | $33.96 | 29,600 | — | — |
| 2025-09-11 | $35.28 | $35.28 | 13,400 | — | — |
| 2025-09-10 | $33.76 | $33.76 | 7,400 | — | — |
| 2025-09-09 | $34.39 | $34.39 | 14,600 | — | — |
| 2025-09-08 | $35.75 | $35.75 | 29,000 | — | — |
| 2025-09-05 | $33.57 | $33.57 | 11,700 | — | — |
| 2025-09-04 | $34.04 | $34.04 | 12,800 | — | — |
| 2025-09-03 | $33.51 | $33.51 | 50,800 | — | — |
| 2025-09-02 | $34.63 | $34.63 | 34,600 | — | — |
| 2025-08-29 | $33.66 | $33.66 | 17,200 | — | — |
| 2025-08-28 | $33.73 | $33.73 | 14,100 | — | — |
| 2025-08-27 | $33.94 | $33.94 | 13,700 | — | — |
| 2025-08-26 | $33.65 | $33.65 | 34,000 | — | — |
| 2025-08-25 | $32.93 | $32.93 | 21,700 | — | — |
| 2025-08-22 | $33.95 | $33.95 | 93,700 | — | — |
| 2025-08-21 | $30.52 | $30.52 | 36,300 | — | — |
| 2025-08-20 | $30.73 | $30.73 | 42,600 | — | — |
| 2025-08-19 | $30.86 | $30.86 | 23,800 | — | — |
| 2025-08-18 | $31.58 | $31.58 | 81,400 | — | — |
| 2025-08-15 | $29.68 | $29.68 | 31,900 | — | — |
| 2025-08-14 | $30.40 | $30.40 | 61,000 | — | — |
| 2025-08-13 | $31.92 | $31.92 | 86,600 | — | — |
| 2025-08-12 | $27.47 | $27.47 | 36,400 | — | — |
| 2025-08-11 | $26.86 | $26.86 | 45,200 | — | — |
| 2025-08-08 | $24.80 | $24.80 | 37,200 | — | — |
| 2025-08-07 | $24.36 | $24.36 | 29,800 | — | — |
| 2025-08-06 | $24.55 | $24.55 | 48,200 | — | — |
| 2025-08-05 | $24.52 | $24.52 | 16,200 | — | — |
| 2025-08-04 | $24.76 | $24.76 | 46,600 | — | — |
| 2025-08-01 | $24.16 | $24.16 | 51,400 | — | — |
| 2025-07-31 | $24.17 | $24.17 | 41,700 | — | — |
| 2025-07-30 | $25.09 | $25.09 | 47,400 | — | — |
| 2025-07-29 | $25.02 | $25.02 | 49,400 | — | — |
| 2025-07-28 | $25.03 | $25.03 | 34,400 | — | — |
| 2025-07-25 | $25.53 | $25.53 | 38,400 | — | — |
| 2025-07-24 | $25.65 | $25.65 | 65,100 | — | — |
| 2025-07-23 | $27.38 | $27.38 | 28,900 | — | — |
| 2025-07-22 | $26.38 | $26.38 | 29,800 | — | — |
| 2025-07-21 | $26.28 | $26.28 | 53,800 | — | — |
| 2025-07-18 | $26.31 | $26.31 | 51,700 | — | — |
| 2025-07-17 | $27.46 | $27.46 | 16,000 | — | — |
| 2025-07-16 | $27.89 | $27.89 | 66,900 | — | — |
| 2025-07-15 | $27.23 | $27.23 | 97,200 | — | — |
| 2025-07-14 | $28.87 | $28.87 | 101,800 | — | — |
| 2025-07-11 | $29.06 | $29.06 | 41,300 | — | — |
| 2025-07-10 | $30.67 | $30.67 | 56,900 | — | — |
| 2025-07-09 | $30.24 | $30.24 | 30,700 | — | — |
| 2025-07-08 | $30.30 | $30.30 | 50,000 | — | — |
| 2025-07-07 | $29.17 | $29.17 | 86,600 | — | — |
| 2025-07-03 | $29.65 | $29.65 | 81,100 | — | — |
| 2025-07-02 | $29.94 | $29.94 | 85,300 | — | — |
| 2025-07-01 | $28.81 | $28.81 | 95,900 | — | — |
| 2025-06-30 | $28.39 | $28.39 | 24,700 | — | — |
| 2025-06-27 | $28.41 | $28.41 | 104,800 | — | — |
| 2025-06-26 | $28.36 | $28.36 | 19,100 | — | — |
| 2025-06-25 | $28.07 | $28.07 | 30,800 | — | — |
| 2025-06-24 | $28.47 | $28.47 | 34,100 | — | — |
| 2025-06-23 | $27.82 | $27.82 | 26,900 | — | — |
| 2025-06-20 | $27.28 | $27.28 | 74,700 | — | — |
| 2025-06-18 | $27.62 | $27.62 | 28,800 | — | — |
| 2025-06-17 | $27.82 | $27.82 | 51,700 | — | — |
| 2025-06-16 | $28.67 | $28.67 | 27,500 | — | — |
| 2025-06-13 | $28.81 | $28.81 | 55,100 | — | — |
| 2025-06-12 | $28.69 | $28.69 | 29,200 | — | — |
| 2025-06-11 | $28.94 | $28.94 | 20,400 | — | — |
| 2025-06-10 | $29.80 | $29.80 | 18,000 | — | — |
| 2025-06-09 | $29.07 | $29.07 | 30,100 | — | — |
| 2025-06-06 | $29.49 | $29.49 | 29,900 | — | — |
| 2025-06-05 | $28.88 | $28.88 | 34,000 | — | — |
| 2025-06-04 | $29.30 | $29.30 | 39,900 | — | — |
| 2025-06-03 | $29.17 | $29.17 | 43,900 | — | — |
| 2025-06-02 | $29.09 | $29.09 | 50,500 | — | — |
| 2025-05-30 | $29.00 | $29.00 | 71,600 | — | — |
| 2025-05-29 | $29.31 | $29.31 | 16,300 | — | — |
| 2025-05-28 | $28.89 | $28.89 | 65,200 | — | — |
| 2025-05-27 | $30.78 | $30.78 | 12,200 | — | — |
| 2025-05-23 | $30.39 | $30.39 | 27,400 | — | — |
| 2025-05-22 | $30.99 | $30.99 | 15,100 | — | — |
| 2025-05-21 | $31.02 | $31.02 | 18,200 | — | — |
| 2025-05-20 | $31.04 | $31.04 | 17,000 | — | — |
| 2025-05-19 | $31.18 | $31.18 | 13,700 | — | — |
| 2025-05-16 | $31.50 | $31.50 | 16,400 | — | — |
| 2025-05-15 | $30.88 | $30.88 | 80,300 | — | — |
| 2025-05-14 | $31.30 | $31.30 | 35,500 | — | — |
| 2025-05-13 | $35.10 | $35.10 | 23,800 | — | — |
| 2025-05-12 | $34.37 | $34.37 | 73,900 | — | — |
| 2025-05-09 | $32.35 | $32.35 | 20,300 | — | — |
| 2025-05-08 | $32.40 | $32.40 | 37,300 | — | — |
| 2025-05-07 | $31.84 | $31.84 | 15,600 | — | — |
| 2025-05-06 | $31.85 | $31.85 | 18,400 | — | — |
| 2025-05-05 | $32.36 | $32.36 | 13,300 | — | — |
| 2025-05-02 | $32.89 | $32.89 | 21,900 | — | — |
| 2025-05-01 | $32.24 | $32.24 | 38,000 | — | — |
| 2025-04-30 | $31.94 | $31.94 | 8,100 | — | — |
| 2025-04-29 | $32.14 | $32.14 | 9,100 | — | — |
| 2025-04-28 | $31.64 | $31.64 | 9,200 | — | — |
| 2025-04-25 | $31.72 | $31.72 | 20,400 | — | — |
| 2025-04-24 | $31.99 | $31.99 | 16,000 | — | — |
| 2025-04-23 | $30.22 | $30.22 | 16,800 | — | — |
| 2025-04-22 | $30.12 | $30.12 | 6,500 | — | — |
| 2025-04-21 | $28.66 | $28.66 | 9,900 | — | — |
| 2025-04-17 | $29.43 | $29.43 | 39,100 | — | — |
| 2025-04-16 | $28.69 | $28.69 | 34,800 | — | — |
| 2025-04-15 | $29.38 | $29.38 | 10,300 | — | — |
| 2025-04-14 | $29.96 | $29.96 | 29,600 | — | — |
| 2025-04-11 | $29.05 | $29.05 | 22,600 | — | — |
| 2025-04-10 | $28.85 | $28.85 | 29,400 | — | — |
| 2025-04-09 | $29.20 | $29.20 | 102,500 | — | — |
| 2025-04-08 | $27.02 | $27.02 | 28,600 | — | — |
| 2025-04-07 | $27.55 | $27.55 | 61,800 | — | — |
| 2025-04-04 | $27.79 | $27.79 | 93,900 | — | — |
| 2025-04-03 | $29.40 | $29.40 | 59,400 | — | — |
| 2025-04-02 | $30.07 | $30.07 | 25,500 | — | — |
| 2025-04-01 | $30.37 | $30.37 | 24,200 | — | — |
| 2025-03-31 | $30.87 | $30.87 | 27,500 | — | — |
| 2025-03-28 | $30.19 | $30.19 | 17,100 | — | — |
| 2025-03-27 | $31.22 | $31.22 | 22,800 | — | — |
| 2025-03-26 | $29.63 | $29.63 | 36,500 | — | — |
| 2025-03-25 | $31.20 | $31.20 | 68,900 | — | — |
| 2025-03-24 | $35.69 | $35.69 | 10,800 | — | — |
| 2025-03-21 | $33.60 | $33.60 | 27,100 | — | — |
| 2025-03-20 | $33.94 | $33.94 | 15,300 | — | — |
| 2025-03-19 | $34.65 | $34.65 | 14,800 | — | — |
| 2025-03-18 | $33.64 | $33.64 | 12,400 | — | — |
| 2025-03-17 | $32.90 | $32.90 | 11,300 | — | — |
| 2025-03-14 | $32.39 | $32.39 | 16,900 | — | — |
| 2025-03-13 | $31.05 | $31.05 | 27,200 | — | — |
| 2025-03-12 | $31.90 | $31.90 | 16,400 | — | — |
| 2025-03-11 | $31.97 | $31.97 | 17,700 | — | — |
| 2025-03-10 | $31.42 | $31.42 | 31,000 | — | — |
| 2025-03-07 | $33.01 | $33.01 | 41,100 | — | — |
| 2025-03-06 | $32.18 | $32.18 | 16,800 | — | — |
| 2025-03-05 | $32.98 | $32.98 | 15,700 | — | — |
| 2025-03-04 | $31.89 | $31.89 | 43,200 | — | — |
| 2025-03-03 | $32.82 | $32.82 | 33,000 | — | — |
| 2025-02-28 | $34.69 | $34.69 | 28,100 | — | — |
| 2025-02-27 | $34.35 | $34.35 | 12,900 | — | — |
| 2025-02-26 | $35.60 | $35.60 | 9,300 | — | — |
| 2025-02-25 | $34.84 | $34.84 | 50,900 | — | — |
| 2025-02-24 | $35.39 | $35.39 | 32,800 | — | — |
| 2025-02-21 | $33.69 | $33.69 | 16,500 | — | — |
| 2025-02-20 | $35.31 | $35.31 | 11,800 | — | — |
| 2025-02-19 | $35.31 | $35.31 | 7,300 | — | — |
| 2025-02-18 | $35.10 | $35.10 | 9,300 | — | — |
| 2025-02-14 | $35.02 | $35.02 | 7,400 | — | — |
| 2025-02-13 | $35.25 | $35.25 | 12,900 | — | — |
| 2025-02-12 | $34.51 | $34.51 | 10,000 | — | — |
| 2025-02-11 | $34.51 | $34.51 | 9,600 | — | — |
| 2025-02-10 | $34.90 | $34.90 | 8,600 | — | — |
| 2025-02-07 | $34.75 | $34.75 | 17,900 | — | — |
| 2025-02-06 | $35.40 | $35.40 | 12,300 | — | — |
| 2025-02-05 | $36.47 | $36.47 | 9,200 | — | — |
| 2025-02-04 | $35.48 | $35.48 | 9,500 | — | — |
| 2025-02-03 | $35.57 | $35.57 | 22,800 | — | — |
| 2025-01-31 | $36.33 | $36.33 | 37,100 | — | — |
| 2025-01-30 | $36.84 | $36.84 | 20,800 | — | — |
| 2025-01-29 | $36.31 | $36.31 | 17,600 | — | — |
| 2025-01-28 | $37.63 | $37.63 | 11,500 | — | — |
| 2025-01-27 | $36.69 | $36.69 | 23,600 | — | — |
| 2025-01-24 | $37.12 | $37.12 | 21,200 | — | — |
| 2025-01-23 | $38.12 | $38.12 | 33,000 | — | — |
| 2025-01-22 | $37.72 | $37.72 | 108,200 | — | — |
| 2025-01-21 | $34.00 | $34.00 | 49,300 | — | — |
| 2025-01-17 | $32.64 | $32.64 | 25,500 | — | — |
| 2025-01-16 | $32.71 | $32.71 | 21,300 | — | — |
| 2025-01-15 | $32.97 | $32.97 | 41,900 | — | — |
| 2025-01-14 | $32.47 | $32.47 | 21,100 | — | — |
| 2025-01-13 | $32.46 | $32.46 | 20,800 | — | — |
| 2025-01-10 | $32.23 | $32.23 | 48,600 | — | — |
| 2025-01-08 | $32.64 | $32.64 | 20,300 | — | — |
| 2025-01-07 | $32.42 | $32.42 | 22,600 | — | — |
| 2025-01-06 | $33.81 | $33.81 | 19,100 | — | — |
| 2025-01-03 | $33.50 | $33.50 | 11,700 | — | — |
| 2025-01-02 | $33.10 | $33.10 | 14,500 | — | — |