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
- 1994-11-29 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 | $28.58 | $28.58 | 193,000 | — | — |
| 2025-12-30 | $29.11 | $29.11 | 291,100 | — | — |
| 2025-12-29 | $29.24 | $29.24 | 190,700 | — | — |
| 2025-12-26 | $29.29 | $29.29 | 239,800 | — | — |
| 2025-12-24 | $29.30 | $29.30 | 134,900 | — | — |
| 2025-12-23 | $29.58 | $29.58 | 279,600 | — | — |
| 2025-12-22 | $29.37 | $29.37 | 730,400 | — | — |
| 2025-12-19 | $29.29 | $29.29 | 1,667,700 | — | — |
| 2025-12-18 | $29.07 | $29.07 | 665,300 | — | — |
| 2025-12-17 | $29.22 | $29.22 | 704,600 | — | — |
| 2025-12-16 | $30.37 | $30.37 | 486,700 | — | — |
| 2025-12-15 | $30.76 | $30.76 | 638,000 | — | — |
| 2025-12-12 | $30.62 | $30.62 | 592,700 | — | — |
| 2025-12-11 | $32.28 | $32.28 | 1,130,600 | — | — |
| 2025-12-10 | $32.22 | $32.22 | 731,900 | — | — |
| 2025-12-09 | $32.26 | $32.26 | 790,100 | — | — |
| 2025-12-08 | $32.14 | $32.14 | 496,800 | — | — |
| 2025-12-05 | $32.05 | $32.05 | 517,600 | — | — |
| 2025-12-04 | $31.49 | $31.49 | 695,200 | — | — |
| 2025-12-03 | $31.45 | $31.45 | 1,046,800 | — | — |
| 2025-12-02 | $29.12 | $29.12 | 496,500 | — | — |
| 2025-12-01 | $29.05 | $29.05 | 447,000 | — | — |
| 2025-11-28 | $29.23 | $29.23 | 171,100 | — | — |
| 2025-11-26 | $29.23 | $29.23 | 703,500 | — | — |
| 2025-11-25 | $29.22 | $29.22 | 570,200 | — | — |
| 2025-11-24 | $28.06 | $28.06 | 500,000 | — | — |
| 2025-11-21 | $27.40 | $27.40 | 625,100 | — | — |
| 2025-11-20 | $26.39 | $26.39 | 694,300 | — | — |
| 2025-11-19 | $27.52 | $27.52 | 438,700 | — | — |
| 2025-11-18 | $27.39 | $27.39 | 871,200 | — | — |
| 2025-11-17 | $28.54 | $28.54 | 540,000 | — | — |
| 2025-11-14 | $29.18 | $29.18 | 711,200 | — | — |
| 2025-11-13 | $29.30 | $29.30 | 1,639,900 | — | — |
| 2025-11-12 | $30.34 | $30.34 | 770,800 | — | — |
| 2025-11-11 | $30.57 | $30.57 | 1,450,700 | — | — |
| 2025-11-10 | $31.06 | $31.06 | 551,400 | — | — |
| 2025-11-07 | $30.41 | $30.41 | 1,241,100 | — | — |
| 2025-11-06 | $29.15 | $29.15 | 1,411,400 | — | — |
| 2025-11-05 | $29.45 | $29.45 | 1,039,400 | — | — |
| 2025-11-04 | $29.04 | $29.04 | 1,222,900 | — | — |
| 2025-11-03 | $29.50 | $29.50 | 835,700 | — | — |
| 2025-10-31 | $28.75 | $28.75 | 563,000 | — | — |
| 2025-10-30 | $29.16 | $29.16 | 660,300 | — | — |
| 2025-10-29 | $29.33 | $29.33 | 971,900 | — | — |
| 2025-10-28 | $28.97 | $28.97 | 651,700 | — | — |
| 2025-10-27 | $29.23 | $29.23 | 734,600 | — | — |
| 2025-10-24 | $29.31 | $29.31 | 670,100 | — | — |
| 2025-10-23 | $29.62 | $29.62 | 703,100 | — | — |
| 2025-10-22 | $28.54 | $28.54 | 878,600 | — | — |
| 2025-10-21 | $29.31 | $29.31 | 624,600 | — | — |
| 2025-10-20 | $29.53 | $29.53 | 621,900 | — | — |
| 2025-10-17 | $29.18 | $29.18 | 612,200 | — | — |
| 2025-10-16 | $29.33 | $29.33 | 865,600 | — | — |
| 2025-10-15 | $29.07 | $29.07 | 1,353,400 | — | — |
| 2025-10-14 | $27.81 | $27.81 | 2,236,900 | — | — |
| 2025-10-13 | $28.53 | $28.53 | 816,800 | — | — |
| 2025-10-10 | $27.79 | $27.79 | 1,280,400 | — | — |
| 2025-10-09 | $29.49 | $29.49 | 849,500 | — | — |
| 2025-10-08 | $29.74 | $29.74 | 1,926,100 | — | — |
| 2025-10-07 | $29.60 | $29.60 | 1,228,800 | — | — |
| 2025-10-06 | $30.86 | $30.86 | 1,332,400 | — | — |
| 2025-10-03 | $31.61 | $31.61 | 1,127,800 | — | — |
| 2025-10-02 | $33.10 | $33.10 | 1,820,000 | — | — |
| 2025-10-01 | $33.08 | $33.08 | 4,507,700 | — | — |
| 2025-09-30 | $30.43 | $30.43 | 489,100 | — | — |
| 2025-09-29 | $30.43 | $30.43 | 805,900 | — | — |
| 2025-09-26 | $29.87 | $29.87 | 906,600 | — | — |
| 2025-09-25 | $29.45 | $29.45 | 1,035,500 | — | — |
| 2025-09-24 | $29.27 | $29.27 | 1,153,100 | — | — |
| 2025-09-23 | $29.60 | $29.60 | 779,200 | — | — |
| 2025-09-22 | $29.17 | $29.17 | 856,900 | — | — |
| 2025-09-19 | $28.55 | $28.55 | 1,164,400 | — | — |
| 2025-09-18 | $28.40 | $28.40 | 903,800 | — | — |
| 2025-09-17 | $27.15 | $27.15 | 954,200 | — | — |
| 2025-09-16 | $26.78 | $26.78 | 770,800 | — | — |
| 2025-09-15 | $26.11 | $26.11 | 1,155,500 | — | — |
| 2025-09-12 | $25.34 | $25.34 | 653,100 | — | — |
| 2025-09-11 | $25.63 | $25.63 | 791,500 | — | — |
| 2025-09-10 | $25.23 | $25.23 | 1,117,300 | — | — |
| 2025-09-09 | $24.81 | $24.81 | 1,166,300 | — | — |
| 2025-09-08 | $24.80 | $24.80 | 750,400 | — | — |
| 2025-09-05 | $24.51 | $24.51 | 442,400 | — | — |
| 2025-09-04 | $23.88 | $23.88 | 388,600 | — | — |
| 2025-09-03 | $23.59 | $23.59 | 431,200 | — | — |
| 2025-09-02 | $23.74 | $23.74 | 579,800 | — | — |
| 2025-08-29 | $24.52 | $24.52 | 924,900 | — | — |
| 2025-08-28 | $24.91 | $24.91 | 1,958,900 | — | — |
| 2025-08-27 | $24.00 | $24.00 | 2,662,300 | — | — |
| 2025-08-26 | $24.77 | $24.77 | 1,208,300 | — | — |
| 2025-08-25 | $24.97 | $24.97 | 588,600 | — | — |
| 2025-08-22 | $25.25 | $25.25 | 781,200 | — | — |
| 2025-08-21 | $24.00 | $24.00 | 1,015,700 | — | — |
| 2025-08-20 | $23.90 | $23.90 | 732,400 | — | — |
| 2025-08-19 | $24.29 | $24.29 | 494,700 | — | — |
| 2025-08-18 | $24.16 | $24.16 | 537,700 | — | — |
| 2025-08-15 | $23.82 | $23.82 | 675,500 | — | — |
| 2025-08-14 | $24.25 | $24.25 | 664,200 | — | — |
| 2025-08-13 | $24.91 | $24.91 | 773,800 | — | — |
| 2025-08-12 | $24.28 | $24.28 | 967,900 | — | — |
| 2025-08-11 | $23.86 | $23.86 | 1,067,000 | — | — |
| 2025-08-08 | $23.61 | $23.61 | 1,355,500 | — | — |
| 2025-08-07 | $22.94 | $22.94 | 2,001,300 | — | — |
| 2025-08-06 | $19.94 | $19.94 | 1,533,100 | — | — |
| 2025-08-05 | $19.94 | $19.94 | 1,040,500 | — | — |
| 2025-08-04 | $20.71 | $20.71 | 618,700 | — | — |
| 2025-08-01 | $20.44 | $20.44 | 680,400 | — | — |
| 2025-07-31 | $20.78 | $20.78 | 889,100 | — | — |
| 2025-07-30 | $21.75 | $21.75 | 1,162,000 | — | — |
| 2025-07-29 | $21.65 | $21.65 | 730,000 | — | — |
| 2025-07-28 | $21.74 | $21.74 | 669,000 | — | — |
| 2025-07-25 | $20.82 | $20.82 | 340,900 | — | — |
| 2025-07-24 | $20.59 | $20.59 | 311,500 | — | — |
| 2025-07-23 | $20.97 | $20.97 | 492,800 | — | — |
| 2025-07-22 | $21.02 | $21.02 | 551,300 | — | — |
| 2025-07-21 | $21.36 | $21.36 | 492,800 | — | — |
| 2025-07-18 | $21.42 | $21.42 | 755,600 | — | — |
| 2025-07-17 | $21.55 | $21.55 | 916,900 | — | — |
| 2025-07-16 | $20.63 | $20.63 | 623,800 | — | — |
| 2025-07-15 | $20.75 | $20.75 | 607,600 | — | — |
| 2025-07-14 | $20.56 | $20.56 | 472,100 | — | — |
| 2025-07-11 | $21.16 | $21.16 | 382,700 | — | — |
| 2025-07-10 | $21.32 | $21.32 | 442,500 | — | — |
| 2025-07-09 | $21.27 | $21.27 | 378,600 | — | — |
| 2025-07-08 | $21.33 | $21.33 | 430,500 | — | — |
| 2025-07-07 | $20.63 | $20.63 | 599,100 | — | — |
| 2025-07-03 | $21.45 | $21.45 | 463,100 | — | — |
| 2025-07-02 | $21.17 | $21.17 | 424,000 | — | — |
| 2025-07-01 | $20.69 | $20.69 | 750,800 | — | — |
| 2025-06-30 | $20.32 | $20.32 | 598,800 | — | — |
| 2025-06-27 | $20.52 | $20.52 | 2,362,200 | — | — |
| 2025-06-26 | $21.22 | $21.22 | 658,100 | — | — |
| 2025-06-25 | $20.69 | $20.69 | 475,300 | — | — |
| 2025-06-24 | $20.78 | $20.78 | 568,700 | — | — |
| 2025-06-23 | $19.72 | $19.72 | 475,300 | — | — |
| 2025-06-20 | $19.71 | $19.71 | 1,387,400 | — | — |
| 2025-06-18 | $20.23 | $20.23 | 659,400 | — | — |
| 2025-06-17 | $20.57 | $20.57 | 460,700 | — | — |
| 2025-06-16 | $21.17 | $21.17 | 542,600 | — | — |
| 2025-06-13 | $20.43 | $20.43 | 456,400 | — | — |
| 2025-06-12 | $21.35 | $21.35 | 395,200 | — | — |
| 2025-06-11 | $21.57 | $21.57 | 466,100 | — | — |
| 2025-06-10 | $21.81 | $21.81 | 873,100 | — | — |
| 2025-06-09 | $21.45 | $21.45 | 882,700 | — | — |
| 2025-06-06 | $20.57 | $20.57 | 453,700 | — | — |
| 2025-06-05 | $20.28 | $20.28 | 543,700 | — | — |
| 2025-06-04 | $20.40 | $20.40 | 505,400 | — | — |
| 2025-06-03 | $20.20 | $20.20 | 765,800 | — | — |
| 2025-06-02 | $19.34 | $19.34 | 571,400 | — | — |
| 2025-05-30 | $19.31 | $19.31 | 1,032,200 | — | — |
| 2025-05-29 | $19.79 | $19.79 | 555,400 | — | — |
| 2025-05-28 | $19.58 | $19.58 | 469,400 | — | — |
| 2025-05-27 | $19.78 | $19.78 | 620,100 | — | — |
| 2025-05-23 | $19.20 | $19.20 | 592,500 | — | — |
| 2025-05-22 | $19.43 | $19.43 | 587,900 | — | — |
| 2025-05-21 | $19.67 | $19.67 | 512,800 | — | — |
| 2025-05-20 | $20.38 | $20.38 | 468,100 | — | — |
| 2025-05-19 | $20.23 | $20.23 | 780,000 | — | — |
| 2025-05-16 | $20.55 | $20.55 | 483,700 | — | — |
| 2025-05-15 | $21.26 | $21.26 | 361,500 | — | — |
| 2025-05-14 | $21.36 | $21.36 | 385,700 | — | — |
| 2025-05-13 | $21.20 | $21.20 | 559,400 | — | — |
| 2025-05-12 | $21.05 | $21.05 | 1,413,300 | — | — |
| 2025-05-09 | $19.21 | $19.21 | 793,300 | — | — |
| 2025-05-08 | $19.90 | $19.90 | 1,280,900 | — | — |
| 2025-05-07 | $18.89 | $18.89 | 1,562,100 | — | — |
| 2025-05-06 | $19.19 | $19.19 | 603,200 | — | — |
| 2025-05-05 | $19.42 | $19.42 | 736,700 | — | — |
| 2025-05-02 | $19.67 | $19.67 | 696,100 | — | — |
| 2025-05-01 | $18.86 | $18.86 | 575,200 | — | — |
| 2025-04-30 | $18.70 | $18.70 | 546,300 | — | — |
| 2025-04-29 | $18.78 | $18.78 | 567,700 | — | — |
| 2025-04-28 | $19.10 | $19.10 | 359,400 | — | — |
| 2025-04-25 | $19.36 | $19.36 | 546,600 | — | — |
| 2025-04-24 | $19.23 | $19.23 | 1,217,700 | — | — |
| 2025-04-23 | $18.20 | $18.20 | 737,800 | — | — |
| 2025-04-22 | $17.81 | $17.81 | 637,000 | — | — |
| 2025-04-21 | $17.61 | $17.61 | 823,600 | — | — |
| 2025-04-17 | $17.95 | $17.95 | 727,100 | — | — |
| 2025-04-16 | $18.34 | $18.34 | 643,900 | — | — |
| 2025-04-15 | $19.33 | $19.33 | 883,300 | — | — |
| 2025-04-14 | $19.24 | $19.24 | 617,200 | — | — |
| 2025-04-11 | $19.01 | $19.01 | 657,900 | — | — |
| 2025-04-10 | $18.41 | $18.41 | 885,700 | — | — |
| 2025-04-09 | $19.60 | $19.60 | 1,524,200 | — | — |
| 2025-04-08 | $17.35 | $17.35 | 1,244,700 | — | — |
| 2025-04-07 | $17.94 | $17.94 | 1,375,800 | — | — |
| 2025-04-04 | $17.93 | $17.93 | 1,047,300 | — | — |
| 2025-04-03 | $18.59 | $18.59 | 1,049,300 | — | — |
| 2025-04-02 | $20.50 | $20.50 | 454,700 | — | — |
| 2025-04-01 | $20.30 | $20.30 | 522,300 | — | — |
| 2025-03-31 | $20.08 | $20.08 | 660,600 | — | — |
| 2025-03-28 | $20.38 | $20.38 | 572,200 | — | — |
| 2025-03-27 | $20.91 | $20.91 | 376,700 | — | — |
| 2025-03-26 | $21.30 | $21.30 | 356,200 | — | — |
| 2025-03-25 | $21.71 | $21.71 | 469,900 | — | — |
| 2025-03-24 | $21.77 | $21.77 | 546,700 | — | — |
| 2025-03-21 | $21.16 | $21.16 | 1,361,000 | — | — |
| 2025-03-20 | $21.63 | $21.63 | 468,500 | — | — |
| 2025-03-19 | $21.84 | $21.84 | 581,100 | — | — |
| 2025-03-18 | $21.59 | $21.59 | 654,300 | — | — |
| 2025-03-17 | $21.90 | $21.90 | 584,200 | — | — |
| 2025-03-14 | $21.48 | $21.48 | 514,700 | — | — |
| 2025-03-13 | $21.30 | $21.30 | 758,900 | — | — |
| 2025-03-12 | $21.40 | $21.40 | 1,076,600 | — | — |
| 2025-03-11 | $20.92 | $20.92 | 1,163,100 | — | — |
| 2025-03-10 | $20.36 | $20.36 | 904,100 | — | — |
| 2025-03-07 | $21.14 | $21.14 | 1,559,400 | — | — |
| 2025-03-06 | $20.78 | $20.78 | 783,300 | — | — |
| 2025-03-05 | $21.31 | $21.31 | 1,114,900 | — | — |
| 2025-03-04 | $21.43 | $21.43 | 877,400 | — | — |
| 2025-03-03 | $21.23 | $21.23 | 973,700 | — | — |
| 2025-02-28 | $22.24 | $22.24 | 1,162,500 | — | — |
| 2025-02-27 | $21.90 | $21.90 | 682,900 | — | — |
| 2025-02-26 | $23.54 | $23.54 | 477,000 | — | — |
| 2025-02-25 | $23.37 | $23.37 | 568,000 | — | — |
| 2025-02-24 | $24.26 | $24.26 | 582,400 | — | — |
| 2025-02-21 | $24.73 | $24.73 | 691,600 | — | — |
| 2025-02-20 | $25.26 | $25.26 | 638,200 | — | — |
| 2025-02-19 | $24.88 | $24.88 | 457,600 | — | — |
| 2025-02-18 | $24.98 | $24.98 | 714,500 | — | — |
| 2025-02-14 | $24.67 | $24.67 | 885,700 | — | — |
| 2025-02-13 | $24.27 | $24.27 | 2,439,100 | — | — |
| 2025-02-12 | $23.65 | $23.65 | 882,500 | — | — |
| 2025-02-11 | $23.68 | $23.68 | 1,182,700 | — | — |
| 2025-02-10 | $24.62 | $24.62 | 914,600 | — | — |
| 2025-02-07 | $24.38 | $24.38 | 690,100 | — | — |
| 2025-02-06 | $25.25 | $25.25 | 704,900 | — | — |
| 2025-02-05 | $25.99 | $25.99 | 346,000 | — | — |
| 2025-02-04 | $25.39 | $25.39 | 398,700 | — | — |
| 2025-02-03 | $25.09 | $25.09 | 508,000 | — | — |
| 2025-01-31 | $25.38 | $25.38 | 742,600 | — | — |
| 2025-01-30 | $25.47 | $25.47 | 551,000 | — | — |
| 2025-01-29 | $24.53 | $24.53 | 878,400 | — | — |
| 2025-01-28 | $23.67 | $23.67 | 717,800 | — | — |
| 2025-01-27 | $23.99 | $23.99 | 810,900 | — | — |
| 2025-01-24 | $25.91 | $25.91 | 765,600 | — | — |
| 2025-01-23 | $26.29 | $26.29 | 832,600 | — | — |
| 2025-01-22 | $26.97 | $26.97 | 881,300 | — | — |
| 2025-01-21 | $27.15 | $27.15 | 595,500 | — | — |
| 2025-01-17 | $27.41 | $27.41 | 367,400 | — | — |
| 2025-01-16 | $26.97 | $26.97 | 497,900 | — | — |
| 2025-01-15 | $26.78 | $26.78 | 489,600 | — | — |
| 2025-01-14 | $26.25 | $26.25 | 590,800 | — | — |
| 2025-01-13 | $26.13 | $26.13 | 595,000 | — | — |
| 2025-01-10 | $26.69 | $26.69 | 645,700 | — | — |
| 2025-01-08 | $28.15 | $28.15 | 501,700 | — | — |
| 2025-01-07 | $28.60 | $28.60 | 743,300 | — | — |
| 2025-01-06 | $28.72 | $28.72 | 972,000 | — | — |
| 2025-01-03 | $27.16 | $27.16 | 664,500 | — | — |
| 2025-01-02 | $27.00 | $27.00 | 362,300 | — | — |