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
- 1987-06-08 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 | $29.55 | $136.01 | 139,300 | — | — |
| 2025-12-30 | $29.66 | $136.52 | 75,700 | — | — |
| 2025-12-29 | $30.04 | $138.27 | 112,400 | — | — |
| 2025-12-26 | $30.22 | $139.10 | 98,000 | — | — |
| 2025-12-24 | $30.18 | $138.91 | 65,700 | — | — |
| 2025-12-23 | $30.09 | $138.50 | 83,000 | — | — |
| 2025-12-22 | $30.47 | $140.25 | 146,700 | — | — |
| 2025-12-19 | $30.52 | $140.48 | 327,900 | — | — |
| 2025-12-18 | $31.26 | $143.88 | 104,400 | — | — |
| 2025-12-17 | $31.00 | $142.69 | 109,800 | — | — |
| 2025-12-16 | $30.75 | $141.54 | 104,000 | — | — |
| 2025-12-15 | $30.79 | $141.72 | 134,300 | — | — |
| 2025-12-12 | $30.78 | $141.68 | 112,400 | — | — |
| 2025-12-11 | $30.88 | $142.14 | 114,700 | — | — |
| 2025-12-10 | $30.70 | $141.31 | 150,900 | — | — |
| 2025-12-09 | $29.63 | $136.38 | 109,900 | — | — |
| 2025-12-08 | $29.64 | $136.43 | 97,700 | — | — |
| 2025-12-05 | $29.09 | $133.90 | 80,100 | — | — |
| 2025-12-04 | $29.38 | $135.23 | 87,800 | — | — |
| 2025-12-03 | $29.59 | $136.20 | 125,200 | — | — |
| 2025-12-02 | $28.82 | $132.65 | 76,200 | — | — |
| 2025-12-01 | $28.75 | $132.33 | 88,900 | — | — |
| 2025-11-28 | $28.40 | $130.72 | 40,200 | — | — |
| 2025-11-26 | $28.59 | $131.60 | 100,100 | — | — |
| 2025-11-25 | $28.61 | $131.69 | 134,000 | — | — |
| 2025-11-24 | $27.61 | $127.08 | 79,200 | — | — |
| 2025-11-21 | $27.71 | $127.54 | 112,200 | — | — |
| 2025-11-20 | $26.69 | $122.85 | 79,000 | — | — |
| 2025-11-19 | $26.77 | $123.22 | 77,200 | — | — |
| 2025-11-18 | $26.68 | $122.80 | 86,400 | — | — |
| 2025-11-17 | $26.66 | $122.71 | 108,000 | — | — |
| 2025-11-14 | $27.81 | $128.01 | 121,800 | — | — |
| 2025-11-13 | $27.79 | $127.91 | 87,100 | — | — |
| 2025-11-12 | $28.02 | $128.97 | 131,800 | — | — |
| 2025-11-11 | $28.12 | $129.43 | 70,300 | — | — |
| 2025-11-10 | $28.19 | $129.75 | 120,400 | — | — |
| 2025-11-07 | $28.16 | $129.62 | 106,100 | — | — |
| 2025-11-06 | $27.62 | $127.13 | 100,800 | — | — |
| 2025-11-05 | $27.92 | $128.51 | 126,800 | — | — |
| 2025-11-04 | $27.39 | $126.07 | 157,800 | — | — |
| 2025-11-03 | $27.35 | $125.89 | 115,600 | — | — |
| 2025-10-31 | $27.24 | $125.38 | 132,300 | — | — |
| 2025-10-30 | $27.43 | $126.26 | 116,500 | — | — |
| 2025-10-29 | $27.39 | $126.07 | 132,500 | — | — |
| 2025-10-28 | $27.92 | $128.51 | 95,300 | — | — |
| 2025-10-27 | $27.93 | $128.56 | 120,800 | — | — |
| 2025-10-24 | $27.82 | $128.05 | 79,500 | — | — |
| 2025-10-23 | $27.57 | $126.90 | 125,500 | — | — |
| 2025-10-22 | $27.51 | $126.62 | 161,300 | — | — |
| 2025-10-21 | $27.55 | $126.81 | 250,600 | — | — |
| 2025-10-20 | $26.84 | $123.54 | 185,800 | — | — |
| 2025-10-17 | $25.85 | $118.98 | 221,900 | — | — |
| 2025-10-16 | $25.45 | $117.14 | 286,900 | — | — |
| 2025-10-15 | $26.89 | $123.77 | 144,900 | — | — |
| 2025-10-14 | $27.08 | $124.65 | 200,600 | — | — |
| 2025-10-13 | $26.56 | $122.25 | 239,300 | — | — |
| 2025-10-10 | $26.39 | $121.47 | 454,500 | — | — |
| 2025-10-09 | $26.80 | $123.36 | 338,500 | — | — |
| 2025-10-08 | $28.36 | $130.54 | 123,400 | — | — |
| 2025-10-07 | $28.88 | $132.93 | 159,700 | — | — |
| 2025-10-06 | $29.39 | $135.28 | 158,900 | — | — |
| 2025-10-03 | $28.89 | $132.98 | 119,200 | — | — |
| 2025-10-02 | $28.31 | $130.31 | 135,800 | — | — |
| 2025-10-01 | $28.28 | $130.17 | 117,200 | — | — |
| 2025-09-30 | $28.90 | $130.44 | 191,500 | — | — |
| 2025-09-29 | $28.98 | $130.81 | 162,800 | — | — |
| 2025-09-26 | $29.26 | $132.07 | 75,100 | — | — |
| 2025-09-25 | $29.13 | $131.48 | 82,600 | — | — |
| 2025-09-24 | $29.23 | $131.93 | 66,800 | — | — |
| 2025-09-23 | $29.31 | $132.30 | 77,200 | — | — |
| 2025-09-22 | $29.64 | $133.78 | 85,200 | — | — |
| 2025-09-19 | $29.87 | $134.82 | 395,200 | — | — |
| 2025-09-18 | $30.39 | $137.17 | 118,600 | — | — |
| 2025-09-17 | $29.30 | $132.25 | 135,100 | — | — |
| 2025-09-16 | $28.99 | $130.85 | 87,300 | — | — |
| 2025-09-15 | $29.22 | $131.89 | 133,200 | — | — |
| 2025-09-12 | $29.90 | $134.96 | 83,900 | — | — |
| 2025-09-11 | $29.82 | $134.60 | 105,100 | — | — |
| 2025-09-10 | $29.76 | $134.33 | 66,800 | — | — |
| 2025-09-09 | $29.77 | $134.37 | 82,200 | — | — |
| 2025-09-08 | $30.07 | $135.73 | 58,700 | — | — |
| 2025-09-05 | $29.99 | $135.36 | 181,600 | — | — |
| 2025-09-04 | $30.44 | $137.40 | 134,100 | — | — |
| 2025-09-03 | $30.17 | $136.18 | 112,700 | — | — |
| 2025-09-02 | $30.23 | $136.45 | 109,500 | — | — |
| 2025-08-29 | $30.33 | $136.90 | 75,900 | — | — |
| 2025-08-28 | $30.30 | $136.76 | 126,500 | — | — |
| 2025-08-27 | $30.54 | $137.85 | 190,900 | — | — |
| 2025-08-26 | $29.85 | $134.73 | 96,400 | — | — |
| 2025-08-25 | $29.52 | $133.24 | 83,600 | — | — |
| 2025-08-22 | $29.71 | $134.10 | 197,900 | — | — |
| 2025-08-21 | $28.07 | $126.70 | 107,400 | — | — |
| 2025-08-20 | $28.31 | $127.78 | 122,400 | — | — |
| 2025-08-19 | $28.13 | $126.97 | 95,800 | — | — |
| 2025-08-18 | $28.51 | $128.68 | 74,400 | — | — |
| 2025-08-15 | $28.21 | $127.33 | 97,000 | — | — |
| 2025-08-14 | $29.00 | $130.90 | 97,100 | — | — |
| 2025-08-13 | $29.28 | $132.16 | 126,600 | — | — |
| 2025-08-12 | $28.94 | $130.63 | 162,200 | — | — |
| 2025-08-11 | $27.59 | $124.53 | 138,300 | — | — |
| 2025-08-08 | $27.56 | $124.40 | 132,300 | — | — |
| 2025-08-07 | $27.22 | $122.86 | 197,300 | — | — |
| 2025-08-06 | $26.93 | $121.55 | 99,700 | — | — |
| 2025-08-05 | $27.08 | $122.23 | 163,500 | — | — |
| 2025-08-04 | $26.97 | $121.73 | 130,900 | — | — |
| 2025-08-01 | $26.43 | $119.30 | 195,200 | — | — |
| 2025-07-31 | $26.94 | $121.60 | 175,000 | — | — |
| 2025-07-30 | $26.92 | $121.51 | 165,300 | — | — |
| 2025-07-29 | $27.14 | $122.50 | 201,400 | — | — |
| 2025-07-28 | $27.73 | $125.16 | 175,400 | — | — |
| 2025-07-25 | $27.56 | $124.40 | 168,000 | — | — |
| 2025-07-24 | $27.72 | $125.12 | 155,600 | — | — |
| 2025-07-23 | $28.16 | $127.10 | 225,200 | — | — |
| 2025-07-22 | $28.41 | $128.23 | 493,300 | — | — |
| 2025-07-21 | $29.09 | $131.30 | 118,400 | — | — |
| 2025-07-18 | $29.08 | $131.26 | 88,400 | — | — |
| 2025-07-17 | $29.09 | $131.30 | 113,100 | — | — |
| 2025-07-16 | $28.80 | $129.99 | 153,700 | — | — |
| 2025-07-15 | $28.51 | $128.68 | 85,300 | — | — |
| 2025-07-14 | $29.57 | $133.47 | 81,700 | — | — |
| 2025-07-11 | $29.29 | $132.20 | 103,700 | — | — |
| 2025-07-10 | $29.66 | $133.88 | 90,300 | — | — |
| 2025-07-09 | $29.54 | $133.33 | 107,000 | — | — |
| 2025-07-08 | $29.78 | $134.42 | 224,100 | — | — |
| 2025-07-07 | $29.60 | $133.60 | 208,400 | — | — |
| 2025-07-03 | $29.65 | $133.83 | 76,500 | — | — |
| 2025-07-02 | $29.28 | $132.16 | 132,800 | — | — |
| 2025-07-01 | $28.72 | $129.63 | 170,100 | — | — |
| 2025-06-30 | $28.28 | $125.12 | 224,900 | — | — |
| 2025-06-27 | $28.25 | $124.99 | 494,500 | — | — |
| 2025-06-26 | $28.17 | $124.63 | 185,600 | — | — |
| 2025-06-25 | $27.61 | $122.15 | 124,900 | — | — |
| 2025-06-24 | $27.85 | $123.22 | 105,700 | — | — |
| 2025-06-23 | $27.62 | $122.20 | 112,200 | — | — |
| 2025-06-20 | $26.81 | $118.61 | 184,300 | — | — |
| 2025-06-18 | $26.91 | $119.06 | 97,200 | — | — |
| 2025-06-17 | $26.78 | $118.48 | 145,800 | — | — |
| 2025-06-16 | $27.12 | $119.99 | 111,400 | — | — |
| 2025-06-13 | $27.21 | $120.38 | 131,600 | — | — |
| 2025-06-12 | $27.84 | $123.17 | 94,900 | — | — |
| 2025-06-11 | $27.90 | $123.44 | 120,100 | — | — |
| 2025-06-10 | $28.14 | $124.50 | 77,000 | — | — |
| 2025-06-09 | $27.75 | $122.77 | 97,000 | — | — |
| 2025-06-06 | $27.70 | $122.55 | 123,300 | — | — |
| 2025-06-05 | $27.05 | $119.68 | 127,700 | — | — |
| 2025-06-04 | $27.19 | $120.30 | 138,700 | — | — |
| 2025-06-03 | $28.01 | $123.92 | 172,000 | — | — |
| 2025-06-02 | $27.39 | $121.18 | 117,200 | — | — |
| 2025-05-30 | $27.66 | $122.38 | 99,400 | — | — |
| 2025-05-29 | $27.86 | $123.26 | 95,900 | — | — |
| 2025-05-28 | $27.85 | $123.22 | 160,900 | — | — |
| 2025-05-27 | $28.49 | $126.05 | 92,900 | — | — |
| 2025-05-23 | $27.75 | $122.77 | 173,600 | — | — |
| 2025-05-22 | $27.98 | $123.79 | 173,200 | — | — |
| 2025-05-21 | $28.19 | $124.72 | 124,200 | — | — |
| 2025-05-20 | $29.44 | $130.25 | 122,500 | — | — |
| 2025-05-19 | $29.36 | $129.90 | 131,300 | — | — |
| 2025-05-16 | $29.45 | $130.29 | 106,400 | — | — |
| 2025-05-15 | $29.75 | $131.62 | 55,800 | — | — |
| 2025-05-14 | $29.55 | $130.74 | 77,800 | — | — |
| 2025-05-13 | $29.80 | $131.84 | 97,900 | — | — |
| 2025-05-12 | $29.60 | $130.96 | 142,400 | — | — |
| 2025-05-09 | $28.38 | $125.56 | 89,700 | — | — |
| 2025-05-08 | $28.59 | $126.49 | 133,300 | — | — |
| 2025-05-07 | $27.90 | $123.44 | 105,900 | — | — |
| 2025-05-06 | $28.10 | $124.32 | 94,200 | — | — |
| 2025-05-05 | $28.28 | $125.12 | 119,200 | — | — |
| 2025-05-02 | $28.62 | $126.62 | 161,100 | — | — |
| 2025-05-01 | $27.96 | $123.70 | 96,900 | — | — |
| 2025-04-30 | $27.60 | $122.11 | 129,100 | — | — |
| 2025-04-29 | $28.01 | $123.92 | 283,000 | — | — |
| 2025-04-28 | $27.83 | $123.13 | 137,400 | — | — |
| 2025-04-25 | $27.73 | $122.69 | 140,100 | — | — |
| 2025-04-24 | $28.04 | $124.06 | 126,400 | — | — |
| 2025-04-23 | $27.59 | $122.07 | 193,800 | — | — |
| 2025-04-22 | $27.00 | $119.46 | 251,700 | — | — |
| 2025-04-21 | $26.24 | $116.09 | 351,200 | — | — |
| 2025-04-17 | $27.21 | $120.38 | 154,500 | — | — |
| 2025-04-16 | $27.13 | $120.03 | 120,100 | — | — |
| 2025-04-15 | $27.07 | $119.77 | 158,400 | — | — |
| 2025-04-14 | $26.63 | $117.82 | 210,600 | — | — |
| 2025-04-11 | $26.12 | $115.56 | 234,600 | — | — |
| 2025-04-10 | $26.20 | $115.92 | 233,200 | — | — |
| 2025-04-09 | $27.42 | $121.31 | 340,900 | — | — |
| 2025-04-08 | $26.20 | $115.92 | 260,900 | — | — |
| 2025-04-07 | $26.08 | $115.39 | 360,000 | — | — |
| 2025-04-04 | $26.43 | $116.93 | 368,100 | — | — |
| 2025-04-03 | $27.72 | $122.64 | 368,400 | — | — |
| 2025-04-02 | $30.06 | $132.99 | 168,100 | — | — |
| 2025-04-01 | $29.86 | $132.11 | 215,700 | — | — |
| 2025-03-31 | $30.86 | $134.06 | 197,700 | — | — |
| 2025-03-28 | $30.80 | $133.79 | 148,800 | — | — |
| 2025-03-27 | $31.47 | $136.71 | 125,700 | — | — |
| 2025-03-26 | $31.58 | $137.18 | 111,400 | — | — |
| 2025-03-25 | $31.76 | $137.97 | 112,800 | — | — |
| 2025-03-24 | $31.95 | $138.79 | 135,700 | — | — |
| 2025-03-21 | $31.30 | $135.97 | 952,100 | — | — |
| 2025-03-20 | $31.54 | $137.01 | 149,500 | — | — |
| 2025-03-19 | $31.69 | $137.66 | 153,600 | — | — |
| 2025-03-18 | $31.33 | $136.10 | 124,100 | — | — |
| 2025-03-17 | $30.93 | $134.36 | 211,700 | — | — |
| 2025-03-14 | $30.85 | $134.01 | 181,900 | — | — |
| 2025-03-13 | $29.44 | $127.89 | 119,100 | — | — |
| 2025-03-12 | $29.63 | $128.71 | 159,900 | — | — |
| 2025-03-11 | $29.16 | $126.67 | 145,600 | — | — |
| 2025-03-10 | $29.22 | $126.93 | 154,700 | — | — |
| 2025-03-07 | $30.09 | $130.71 | 96,200 | — | — |
| 2025-03-06 | $30.38 | $131.97 | 115,100 | — | — |
| 2025-03-05 | $30.63 | $133.06 | 167,700 | — | — |
| 2025-03-04 | $30.69 | $133.32 | 138,300 | — | — |
| 2025-03-03 | $31.94 | $138.75 | 146,900 | — | — |
| 2025-02-28 | $32.12 | $139.53 | 125,600 | — | — |
| 2025-02-27 | $31.55 | $137.05 | 116,700 | — | — |
| 2025-02-26 | $31.28 | $135.88 | 125,200 | — | — |
| 2025-02-25 | $31.45 | $136.62 | 132,300 | — | — |
| 2025-02-24 | $31.23 | $135.66 | 185,600 | — | — |
| 2025-02-21 | $31.50 | $136.84 | 148,400 | — | — |
| 2025-02-20 | $32.27 | $140.18 | 162,200 | — | — |
| 2025-02-19 | $32.83 | $142.61 | 98,600 | — | — |
| 2025-02-18 | $32.75 | $142.27 | 140,400 | — | — |
| 2025-02-14 | $32.69 | $142.01 | 94,700 | — | — |
| 2025-02-13 | $32.69 | $142.01 | 128,100 | — | — |
| 2025-02-12 | $32.24 | $140.05 | 210,300 | — | — |
| 2025-02-11 | $33.38 | $145.00 | 164,500 | — | — |
| 2025-02-10 | $32.98 | $143.26 | 182,600 | — | — |
| 2025-02-07 | $33.59 | $145.91 | 337,800 | — | — |
| 2025-02-06 | $33.96 | $147.52 | 181,600 | — | — |
| 2025-02-05 | $33.69 | $146.35 | 193,100 | — | — |
| 2025-02-04 | $33.43 | $145.22 | 160,600 | — | — |
| 2025-02-03 | $32.19 | $139.83 | 217,800 | — | — |
| 2025-01-31 | $32.77 | $142.35 | 259,400 | — | — |
| 2025-01-30 | $32.23 | $140.01 | 389,600 | — | — |
| 2025-01-29 | $32.48 | $141.09 | 187,500 | — | — |
| 2025-01-28 | $32.36 | $140.57 | 179,100 | — | — |
| 2025-01-27 | $32.93 | $143.05 | 256,400 | — | — |
| 2025-01-24 | $32.47 | $141.05 | 97,100 | — | — |
| 2025-01-23 | $32.33 | $140.44 | 150,100 | — | — |
| 2025-01-22 | $32.37 | $140.62 | 105,000 | — | — |
| 2025-01-21 | $32.84 | $142.66 | 126,700 | — | — |
| 2025-01-17 | $32.83 | $142.61 | 139,500 | — | — |
| 2025-01-16 | $32.39 | $140.70 | 225,000 | — | — |
| 2025-01-15 | $32.25 | $140.09 | 223,400 | — | — |
| 2025-01-14 | $31.37 | $136.27 | 211,400 | — | — |
| 2025-01-13 | $29.95 | $130.10 | 250,200 | — | — |
| 2025-01-10 | $29.58 | $128.50 | 179,400 | — | — |
| 2025-01-08 | $30.64 | $133.10 | 183,900 | — | — |
| 2025-01-07 | $30.65 | $133.14 | 215,400 | — | — |
| 2025-01-06 | $30.95 | $134.45 | 228,800 | — | — |
| 2025-01-03 | $31.01 | $134.71 | 275,000 | — | — |
| 2025-01-02 | $30.06 | $130.58 | 237,000 | — | — |