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
- 1983-04-14 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 | $27.92 | $42.15 | 224,400 | — | — |
| 2025-12-30 | $28.87 | $43.59 | 259,200 | — | — |
| 2025-12-29 | $28.64 | $43.24 | 210,700 | — | — |
| 2025-12-26 | $28.47 | $42.98 | 127,600 | — | — |
| 2025-12-24 | $28.29 | $42.71 | 115,500 | — | — |
| 2025-12-23 | $28.08 | $42.39 | 194,700 | — | — |
| 2025-12-22 | $27.97 | $42.23 | 249,700 | — | — |
| 2025-12-19 | $27.93 | $42.17 | 1,054,700 | — | — |
| 2025-12-18 | $28.44 | $42.94 | 418,000 | — | — |
| 2025-12-17 | $28.37 | $42.83 | 274,600 | — | — |
| 2025-12-16 | $28.41 | $42.89 | 334,800 | — | — |
| 2025-12-15 | $28.43 | $42.92 | 380,600 | — | — |
| 2025-12-12 | $28.58 | $43.15 | 362,500 | — | — |
| 2025-12-11 | $28.64 | $43.24 | 243,200 | — | — |
| 2025-12-10 | $27.85 | $42.05 | 334,000 | — | — |
| 2025-12-09 | $27.19 | $41.05 | 369,900 | — | — |
| 2025-12-08 | $27.24 | $41.13 | 480,500 | — | — |
| 2025-12-05 | $27.32 | $41.25 | 349,300 | — | — |
| 2025-12-04 | $27.80 | $41.97 | 338,100 | — | — |
| 2025-12-03 | $27.96 | $42.21 | 344,300 | — | — |
| 2025-12-02 | $27.79 | $41.96 | 261,900 | — | — |
| 2025-12-01 | $27.95 | $42.20 | 390,800 | — | — |
| 2025-11-28 | $27.91 | $42.14 | 131,100 | — | — |
| 2025-11-26 | $27.84 | $42.00 | 598,100 | — | — |
| 2025-11-25 | $27.85 | $42.02 | 279,200 | — | — |
| 2025-11-24 | $26.96 | $40.67 | 286,700 | — | — |
| 2025-11-21 | $26.80 | $40.43 | 394,300 | — | — |
| 2025-11-20 | $25.56 | $38.56 | 321,200 | — | — |
| 2025-11-19 | $25.69 | $38.76 | 432,700 | — | — |
| 2025-11-18 | $25.40 | $38.32 | 364,500 | — | — |
| 2025-11-17 | $25.44 | $38.38 | 383,000 | — | — |
| 2025-11-14 | $25.94 | $39.13 | 392,000 | — | — |
| 2025-11-13 | $26.01 | $39.24 | 456,600 | — | — |
| 2025-11-12 | $26.68 | $40.25 | 470,400 | — | — |
| 2025-11-11 | $26.33 | $39.72 | 311,300 | — | — |
| 2025-11-10 | $26.15 | $39.45 | 443,900 | — | — |
| 2025-11-07 | $25.76 | $38.86 | 380,100 | — | — |
| 2025-11-06 | $25.78 | $38.89 | 386,300 | — | — |
| 2025-11-05 | $26.12 | $39.41 | 962,900 | — | — |
| 2025-11-04 | $25.88 | $39.04 | 582,500 | — | — |
| 2025-11-03 | $25.87 | $39.03 | 662,900 | — | — |
| 2025-10-31 | $24.90 | $37.57 | 895,700 | — | — |
| 2025-10-30 | $26.67 | $40.24 | 482,400 | — | — |
| 2025-10-29 | $26.57 | $40.08 | 399,100 | — | — |
| 2025-10-28 | $27.51 | $41.50 | 234,800 | — | — |
| 2025-10-27 | $27.93 | $42.14 | 195,300 | — | — |
| 2025-10-24 | $28.12 | $42.42 | 259,100 | — | — |
| 2025-10-23 | $28.03 | $42.29 | 346,100 | — | — |
| 2025-10-22 | $27.80 | $41.94 | 355,300 | — | — |
| 2025-10-21 | $28.20 | $42.54 | 289,100 | — | — |
| 2025-10-20 | $27.75 | $41.86 | 250,900 | — | — |
| 2025-10-17 | $27.16 | $40.97 | 315,600 | — | — |
| 2025-10-16 | $27.21 | $41.05 | 338,100 | — | — |
| 2025-10-15 | $27.23 | $41.08 | 358,000 | — | — |
| 2025-10-14 | $26.60 | $40.13 | 607,500 | — | — |
| 2025-10-13 | $26.61 | $40.15 | 369,000 | — | — |
| 2025-10-10 | $26.22 | $39.56 | 452,500 | — | — |
| 2025-10-09 | $26.66 | $40.22 | 426,500 | — | — |
| 2025-10-08 | $26.99 | $40.72 | 504,100 | — | — |
| 2025-10-07 | $26.91 | $40.60 | 570,400 | — | — |
| 2025-10-06 | $27.23 | $41.08 | 439,200 | — | — |
| 2025-10-03 | $27.63 | $41.68 | 448,900 | — | — |
| 2025-10-02 | $28.05 | $42.32 | 527,000 | — | — |
| 2025-10-01 | $28.57 | $43.10 | 469,700 | — | — |
| 2025-09-30 | $28.94 | $43.66 | 575,100 | — | — |
| 2025-09-29 | $28.73 | $43.34 | 455,800 | — | — |
| 2025-09-26 | $28.39 | $42.83 | 272,400 | — | — |
| 2025-09-25 | $28.35 | $42.77 | 318,500 | — | — |
| 2025-09-24 | $28.66 | $43.24 | 549,000 | — | — |
| 2025-09-23 | $29.53 | $44.55 | 430,700 | — | — |
| 2025-09-22 | $29.73 | $44.85 | 372,100 | — | — |
| 2025-09-19 | $29.56 | $44.60 | 1,951,100 | — | — |
| 2025-09-18 | $29.88 | $45.08 | 502,600 | — | — |
| 2025-09-17 | $29.18 | $44.02 | 465,500 | — | — |
| 2025-09-16 | $29.10 | $43.90 | 550,700 | — | — |
| 2025-09-15 | $29.35 | $44.28 | 574,300 | — | — |
| 2025-09-12 | $28.52 | $43.03 | 500,600 | — | — |
| 2025-09-11 | $28.64 | $43.21 | 585,200 | — | — |
| 2025-09-10 | $27.39 | $41.32 | 624,200 | — | — |
| 2025-09-09 | $27.04 | $40.79 | 353,800 | — | — |
| 2025-09-08 | $28.13 | $42.44 | 341,700 | — | — |
| 2025-09-05 | $28.18 | $42.51 | 341,500 | — | — |
| 2025-09-04 | $27.88 | $42.06 | 513,800 | — | — |
| 2025-09-03 | $26.69 | $40.27 | 494,800 | — | — |
| 2025-09-02 | $26.50 | $39.98 | 349,300 | — | — |
| 2025-08-29 | $26.72 | $40.31 | 274,600 | — | — |
| 2025-08-28 | $26.74 | $40.31 | 351,100 | — | — |
| 2025-08-27 | $27.11 | $40.87 | 289,700 | — | — |
| 2025-08-26 | $26.92 | $40.58 | 272,400 | — | — |
| 2025-08-25 | $26.68 | $40.22 | 398,300 | — | — |
| 2025-08-22 | $27.26 | $41.09 | 396,400 | — | — |
| 2025-08-21 | $26.16 | $39.44 | 328,900 | — | — |
| 2025-08-20 | $26.45 | $39.87 | 371,300 | — | — |
| 2025-08-19 | $26.98 | $40.67 | 399,400 | — | — |
| 2025-08-18 | $26.76 | $40.34 | 336,100 | — | — |
| 2025-08-15 | $26.62 | $40.13 | 523,600 | — | — |
| 2025-08-14 | $26.74 | $40.31 | 312,600 | — | — |
| 2025-08-13 | $27.23 | $41.05 | 423,200 | — | — |
| 2025-08-12 | $26.07 | $39.30 | 405,100 | — | — |
| 2025-08-11 | $24.91 | $37.55 | 475,400 | — | — |
| 2025-08-08 | $24.87 | $37.49 | 367,800 | — | — |
| 2025-08-07 | $24.88 | $37.51 | 273,800 | — | — |
| 2025-08-06 | $25.71 | $38.76 | 573,600 | — | — |
| 2025-08-05 | $25.46 | $38.38 | 452,500 | — | — |
| 2025-08-04 | $25.25 | $38.06 | 632,300 | — | — |
| 2025-08-01 | $24.61 | $37.10 | 1,189,000 | — | — |
| 2025-07-31 | $20.62 | $31.08 | 430,100 | — | — |
| 2025-07-30 | $20.64 | $31.12 | 263,100 | — | — |
| 2025-07-29 | $21.12 | $31.84 | 349,600 | — | — |
| 2025-07-28 | $20.95 | $31.58 | 220,400 | — | — |
| 2025-07-25 | $20.90 | $31.51 | 276,700 | — | — |
| 2025-07-24 | $20.67 | $31.16 | 297,400 | — | — |
| 2025-07-23 | $21.12 | $31.84 | 199,200 | — | — |
| 2025-07-22 | $20.72 | $31.24 | 352,000 | — | — |
| 2025-07-21 | $20.39 | $30.74 | 277,200 | — | — |
| 2025-07-18 | $20.59 | $31.04 | 310,000 | — | — |
| 2025-07-17 | $21.10 | $31.81 | 302,200 | — | — |
| 2025-07-16 | $21.14 | $31.87 | 722,900 | — | — |
| 2025-07-15 | $20.80 | $31.36 | 245,600 | — | — |
| 2025-07-14 | $21.35 | $32.19 | 488,900 | — | — |
| 2025-07-11 | $21.35 | $32.19 | 363,200 | — | — |
| 2025-07-10 | $22.27 | $33.57 | 318,300 | — | — |
| 2025-07-09 | $21.90 | $33.01 | 248,400 | — | — |
| 2025-07-08 | $21.65 | $32.64 | 331,600 | — | — |
| 2025-07-07 | $21.72 | $32.74 | 285,900 | — | — |
| 2025-07-03 | $22.13 | $33.36 | 196,100 | — | — |
| 2025-07-02 | $21.55 | $32.49 | 283,700 | — | — |
| 2025-07-01 | $21.47 | $32.37 | 269,200 | — | — |
| 2025-06-30 | $20.93 | $31.55 | 270,900 | — | — |
| 2025-06-27 | $21.08 | $31.78 | 462,500 | — | — |
| 2025-06-26 | $20.92 | $31.54 | 259,000 | — | — |
| 2025-06-25 | $20.48 | $30.87 | 332,600 | — | — |
| 2025-06-24 | $21.14 | $31.87 | 193,100 | — | — |
| 2025-06-23 | $20.75 | $31.28 | 316,800 | — | — |
| 2025-06-20 | $20.12 | $30.33 | 690,500 | — | — |
| 2025-06-18 | $20.07 | $30.26 | 321,100 | — | — |
| 2025-06-17 | $20.12 | $30.33 | 327,900 | — | — |
| 2025-06-16 | $20.39 | $30.74 | 251,700 | — | — |
| 2025-06-13 | $20.06 | $30.24 | 373,000 | — | — |
| 2025-06-12 | $20.97 | $31.61 | 379,300 | — | — |
| 2025-06-11 | $21.16 | $31.90 | 482,900 | — | — |
| 2025-06-10 | $20.95 | $31.58 | 265,300 | — | — |
| 2025-06-09 | $20.85 | $31.43 | 450,300 | — | — |
| 2025-06-06 | $20.14 | $30.36 | 273,800 | — | — |
| 2025-06-05 | $20.08 | $30.27 | 286,100 | — | — |
| 2025-06-04 | $20.13 | $30.35 | 278,700 | — | — |
| 2025-06-03 | $20.25 | $30.53 | 239,300 | — | — |
| 2025-06-02 | $19.83 | $29.89 | 461,300 | — | — |
| 2025-05-30 | $20.09 | $30.29 | 418,600 | — | — |
| 2025-05-29 | $20.01 | $30.15 | 477,300 | — | — |
| 2025-05-28 | $20.22 | $30.47 | 313,400 | — | — |
| 2025-05-27 | $20.53 | $30.93 | 336,100 | — | — |
| 2025-05-23 | $19.62 | $29.56 | 475,300 | — | — |
| 2025-05-22 | $19.79 | $29.82 | 235,000 | — | — |
| 2025-05-21 | $20.23 | $30.48 | 362,100 | — | — |
| 2025-05-20 | $20.83 | $31.39 | 482,400 | — | — |
| 2025-05-19 | $20.76 | $31.28 | 418,400 | — | — |
| 2025-05-16 | $20.53 | $30.93 | 323,500 | — | — |
| 2025-05-15 | $20.80 | $31.34 | 305,700 | — | — |
| 2025-05-14 | $20.96 | $31.58 | 388,300 | — | — |
| 2025-05-13 | $21.01 | $31.66 | 456,800 | — | — |
| 2025-05-12 | $20.93 | $31.54 | 342,700 | — | — |
| 2025-05-09 | $20.66 | $31.13 | 286,300 | — | — |
| 2025-05-08 | $20.43 | $30.78 | 277,900 | — | — |
| 2025-05-07 | $19.86 | $29.92 | 305,300 | — | — |
| 2025-05-06 | $19.61 | $29.55 | 308,500 | — | — |
| 2025-05-05 | $19.15 | $28.85 | 374,600 | — | — |
| 2025-05-02 | $19.23 | $28.98 | 520,600 | — | — |
| 2025-05-01 | $18.85 | $28.40 | 439,300 | — | — |
| 2025-04-30 | $18.80 | $28.33 | 609,600 | — | — |
| 2025-04-29 | $18.99 | $28.61 | 248,000 | — | — |
| 2025-04-28 | $18.70 | $28.18 | 319,000 | — | — |
| 2025-04-25 | $18.75 | $28.25 | 295,100 | — | — |
| 2025-04-24 | $18.60 | $28.03 | 428,700 | — | — |
| 2025-04-23 | $18.27 | $27.53 | 484,600 | — | — |
| 2025-04-22 | $18.17 | $27.38 | 368,300 | — | — |
| 2025-04-21 | $17.88 | $26.94 | 485,400 | — | — |
| 2025-04-17 | $18.58 | $28.00 | 841,400 | — | — |
| 2025-04-16 | $18.66 | $28.12 | 855,500 | — | — |
| 2025-04-15 | $18.96 | $28.57 | 419,500 | — | — |
| 2025-04-14 | $18.79 | $28.31 | 328,800 | — | — |
| 2025-04-11 | $18.82 | $28.36 | 337,800 | — | — |
| 2025-04-10 | $18.82 | $28.36 | 394,500 | — | — |
| 2025-04-09 | $19.51 | $29.40 | 557,800 | — | — |
| 2025-04-08 | $17.79 | $26.81 | 619,300 | — | — |
| 2025-04-07 | $18.13 | $27.32 | 668,700 | — | — |
| 2025-04-04 | $18.37 | $27.68 | 742,300 | — | — |
| 2025-04-03 | $18.87 | $28.43 | 323,500 | — | — |
| 2025-04-02 | $20.36 | $30.68 | 317,500 | — | — |
| 2025-04-01 | $19.87 | $29.94 | 420,800 | — | — |
| 2025-03-31 | $19.84 | $29.89 | 960,300 | — | — |
| 2025-03-28 | $19.75 | $29.76 | 557,400 | — | — |
| 2025-03-27 | $20.38 | $30.69 | 461,000 | — | — |
| 2025-03-26 | $20.24 | $30.48 | 395,400 | — | — |
| 2025-03-25 | $20.19 | $30.41 | 504,600 | — | — |
| 2025-03-24 | $20.34 | $30.63 | 475,800 | — | — |
| 2025-03-21 | $19.74 | $29.73 | 2,042,400 | — | — |
| 2025-03-20 | $19.76 | $29.76 | 356,500 | — | — |
| 2025-03-19 | $19.90 | $29.97 | 636,200 | — | — |
| 2025-03-18 | $19.26 | $29.01 | 550,900 | — | — |
| 2025-03-17 | $19.44 | $29.28 | 516,500 | — | — |
| 2025-03-14 | $19.22 | $28.95 | 563,600 | — | — |
| 2025-03-13 | $18.78 | $28.28 | 714,600 | — | — |
| 2025-03-12 | $18.81 | $28.33 | 951,000 | — | — |
| 2025-03-11 | $18.88 | $28.43 | 880,100 | — | — |
| 2025-03-10 | $18.70 | $28.16 | 942,600 | — | — |
| 2025-03-07 | $18.26 | $27.50 | 582,300 | — | — |
| 2025-03-06 | $18.33 | $27.61 | 423,600 | — | — |
| 2025-03-05 | $18.65 | $28.09 | 478,800 | — | — |
| 2025-03-04 | $18.76 | $28.25 | 828,400 | — | — |
| 2025-03-03 | $19.09 | $28.75 | 902,600 | — | — |
| 2025-02-28 | $20.23 | $30.47 | 771,500 | — | — |
| 2025-02-27 | $19.61 | $29.53 | 843,000 | — | — |
| 2025-02-26 | $19.82 | $29.85 | 759,300 | — | — |
| 2025-02-25 | $18.87 | $28.42 | 1,513,500 | — | — |
| 2025-02-24 | $21.31 | $32.09 | 773,700 | — | — |
| 2025-02-21 | $21.48 | $32.35 | 509,300 | — | — |
| 2025-02-20 | $22.27 | $33.54 | 374,400 | — | — |
| 2025-02-19 | $22.68 | $34.16 | 387,900 | — | — |
| 2025-02-18 | $22.86 | $34.43 | 557,000 | — | — |
| 2025-02-14 | $23.16 | $34.88 | 382,700 | — | — |
| 2025-02-13 | $22.88 | $34.46 | 341,200 | — | — |
| 2025-02-12 | $22.20 | $33.43 | 687,800 | — | — |
| 2025-02-11 | $22.75 | $34.26 | 555,900 | — | — |
| 2025-02-10 | $22.76 | $34.28 | 571,600 | — | — |
| 2025-02-07 | $23.01 | $34.65 | 533,500 | — | — |
| 2025-02-06 | $23.57 | $35.50 | 521,700 | — | — |
| 2025-02-05 | $23.63 | $35.59 | 607,800 | — | — |
| 2025-02-04 | $23.77 | $35.80 | 367,900 | — | — |
| 2025-02-03 | $23.59 | $35.53 | 371,900 | — | — |
| 2025-01-31 | $24.76 | $37.29 | 339,000 | — | — |
| 2025-01-30 | $25.12 | $37.83 | 393,700 | — | — |
| 2025-01-29 | $24.41 | $36.76 | 285,800 | — | — |
| 2025-01-28 | $24.50 | $36.90 | 275,400 | — | — |
| 2025-01-27 | $24.39 | $36.73 | 349,300 | — | — |
| 2025-01-24 | $24.47 | $36.85 | 237,100 | — | — |
| 2025-01-23 | $24.42 | $36.78 | 300,900 | — | — |
| 2025-01-22 | $24.55 | $36.97 | 282,900 | — | — |
| 2025-01-21 | $24.71 | $37.21 | 367,600 | — | — |
| 2025-01-17 | $24.01 | $36.16 | 335,100 | — | — |
| 2025-01-16 | $23.91 | $36.01 | 339,100 | — | — |
| 2025-01-15 | $24.19 | $36.43 | 374,300 | — | — |
| 2025-01-14 | $23.34 | $35.15 | 401,600 | — | — |
| 2025-01-13 | $23.01 | $34.65 | 430,600 | — | — |
| 2025-01-10 | $22.80 | $34.34 | 410,900 | — | — |
| 2025-01-08 | $23.38 | $35.21 | 414,800 | — | — |
| 2025-01-07 | $23.19 | $34.92 | 491,600 | — | — |
| 2025-01-06 | $24.14 | $36.36 | 390,000 | — | — |
| 2025-01-03 | $24.24 | $36.51 | 336,400 | — | — |
| 2025-01-02 | $23.96 | $36.08 | 362,200 | — | — |