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
- 1998-10-06 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 | $23.79 | $59.79 | 390,600 | — | — |
| 2025-12-30 | $24.02 | $60.37 | 260,000 | — | — |
| 2025-12-29 | $24.27 | $61.00 | 291,600 | — | — |
| 2025-12-26 | $24.40 | $61.33 | 327,500 | — | — |
| 2025-12-24 | $24.38 | $61.28 | 261,700 | — | — |
| 2025-12-23 | $24.34 | $61.18 | 395,500 | — | — |
| 2025-12-22 | $24.66 | $61.98 | 548,300 | — | — |
| 2025-12-19 | $25.00 | $62.83 | 1,400,600 | — | — |
| 2025-12-18 | $25.30 | $63.59 | 373,100 | — | — |
| 2025-12-17 | $25.20 | $63.34 | 397,400 | — | — |
| 2025-12-16 | $25.27 | $63.51 | 440,300 | — | — |
| 2025-12-15 | $25.24 | $63.44 | 406,300 | — | — |
| 2025-12-12 | $25.17 | $63.26 | 387,300 | — | — |
| 2025-12-11 | $25.04 | $62.93 | 433,900 | — | — |
| 2025-12-10 | $24.88 | $62.53 | 1,127,900 | — | — |
| 2025-12-09 | $24.24 | $60.92 | 348,000 | — | — |
| 2025-12-08 | $24.29 | $61.05 | 573,400 | — | — |
| 2025-12-05 | $24.02 | $60.37 | 400,500 | — | — |
| 2025-12-04 | $24.18 | $60.77 | 367,200 | — | — |
| 2025-12-03 | $23.94 | $60.17 | 384,800 | — | — |
| 2025-12-02 | $23.50 | $59.06 | 301,400 | — | — |
| 2025-12-01 | $23.52 | $59.11 | 786,400 | — | — |
| 2025-11-28 | $23.54 | $59.16 | 217,800 | — | — |
| 2025-11-26 | $23.76 | $59.72 | 598,500 | — | — |
| 2025-11-25 | $23.97 | $60.25 | 359,200 | — | — |
| 2025-11-24 | $23.21 | $58.33 | 335,000 | — | — |
| 2025-11-21 | $23.21 | $58.33 | 369,800 | — | — |
| 2025-11-20 | $22.42 | $56.35 | 300,600 | — | — |
| 2025-11-19 | $22.50 | $56.55 | 289,600 | — | — |
| 2025-11-18 | $22.35 | $56.17 | 378,000 | — | — |
| 2025-11-17 | $22.17 | $55.72 | 450,000 | — | — |
| 2025-11-14 | $23.16 | $58.21 | 311,000 | — | — |
| 2025-11-13 | $23.01 | $57.83 | 344,600 | — | — |
| 2025-11-12 | $23.15 | $58.18 | 389,900 | — | — |
| 2025-11-11 | $23.03 | $57.88 | 244,400 | — | — |
| 2025-11-10 | $22.92 | $57.61 | 334,800 | — | — |
| 2025-11-07 | $22.99 | $57.78 | 244,200 | — | — |
| 2025-11-06 | $22.76 | $57.20 | 282,700 | — | — |
| 2025-11-05 | $23.06 | $57.96 | 395,900 | — | — |
| 2025-11-04 | $22.66 | $56.95 | 545,900 | — | — |
| 2025-11-03 | $22.70 | $57.05 | 359,200 | — | — |
| 2025-10-31 | $22.36 | $56.20 | 405,900 | — | — |
| 2025-10-30 | $22.51 | $56.58 | 507,000 | — | — |
| 2025-10-29 | $22.53 | $56.63 | 798,600 | — | — |
| 2025-10-28 | $23.24 | $58.41 | 363,700 | — | — |
| 2025-10-27 | $23.20 | $58.31 | 359,400 | — | — |
| 2025-10-24 | $23.48 | $59.01 | 321,400 | — | — |
| 2025-10-23 | $23.18 | $57.63 | 338,100 | — | — |
| 2025-10-22 | $23.30 | $57.93 | 437,200 | — | — |
| 2025-10-21 | $23.25 | $57.81 | 320,400 | — | — |
| 2025-10-20 | $23.29 | $57.90 | 352,800 | — | — |
| 2025-10-17 | $22.47 | $55.87 | 602,300 | — | — |
| 2025-10-16 | $22.19 | $55.17 | 603,000 | — | — |
| 2025-10-15 | $23.32 | $57.98 | 473,700 | — | — |
| 2025-10-14 | $23.75 | $59.05 | 428,600 | — | — |
| 2025-10-13 | $22.79 | $56.66 | 294,800 | — | — |
| 2025-10-10 | $22.46 | $55.84 | 541,000 | — | — |
| 2025-10-09 | $23.29 | $57.90 | 273,400 | — | — |
| 2025-10-08 | $23.37 | $58.10 | 330,700 | — | — |
| 2025-10-07 | $23.18 | $57.63 | 471,200 | — | — |
| 2025-10-06 | $23.37 | $58.10 | 592,200 | — | — |
| 2025-10-03 | $23.17 | $57.61 | 635,300 | — | — |
| 2025-10-02 | $23.06 | $57.33 | 390,900 | — | — |
| 2025-10-01 | $23.08 | $57.38 | 391,800 | — | — |
| 2025-09-30 | $23.15 | $57.56 | 363,000 | — | — |
| 2025-09-29 | $23.50 | $58.43 | 615,600 | — | — |
| 2025-09-26 | $24.00 | $59.67 | 278,600 | — | — |
| 2025-09-25 | $23.99 | $59.65 | 379,600 | — | — |
| 2025-09-24 | $24.12 | $59.97 | 294,100 | — | — |
| 2025-09-23 | $24.31 | $60.44 | 381,700 | — | — |
| 2025-09-22 | $24.55 | $61.04 | 669,500 | — | — |
| 2025-09-19 | $24.74 | $61.51 | 2,430,800 | — | — |
| 2025-09-18 | $25.14 | $62.50 | 539,900 | — | — |
| 2025-09-17 | $24.50 | $60.91 | 569,200 | — | — |
| 2025-09-16 | $24.33 | $60.49 | 483,300 | — | — |
| 2025-09-15 | $24.44 | $60.76 | 418,700 | — | — |
| 2025-09-12 | $24.61 | $61.19 | 421,500 | — | — |
| 2025-09-11 | $24.63 | $61.24 | 445,600 | — | — |
| 2025-09-10 | $24.64 | $61.26 | 425,600 | — | — |
| 2025-09-09 | $24.70 | $61.41 | 673,400 | — | — |
| 2025-09-08 | $24.91 | $61.93 | 396,200 | — | — |
| 2025-09-05 | $24.68 | $61.36 | 373,600 | — | — |
| 2025-09-04 | $24.77 | $61.58 | 319,200 | — | — |
| 2025-09-03 | $24.42 | $60.71 | 463,200 | — | — |
| 2025-09-02 | $24.58 | $61.11 | 541,300 | — | — |
| 2025-08-29 | $24.70 | $61.41 | 505,100 | — | — |
| 2025-08-28 | $24.69 | $61.39 | 456,400 | — | — |
| 2025-08-27 | $24.65 | $61.29 | 504,500 | — | — |
| 2025-08-26 | $24.44 | $60.76 | 564,600 | — | — |
| 2025-08-25 | $23.91 | $59.45 | 265,700 | — | — |
| 2025-08-22 | $24.17 | $60.09 | 812,000 | — | — |
| 2025-08-21 | $23.19 | $57.66 | 412,400 | — | — |
| 2025-08-20 | $23.23 | $57.76 | 327,800 | — | — |
| 2025-08-19 | $23.19 | $57.66 | 329,900 | — | — |
| 2025-08-18 | $23.19 | $57.66 | 262,600 | — | — |
| 2025-08-15 | $23.24 | $57.78 | 493,900 | — | — |
| 2025-08-14 | $23.44 | $58.28 | 405,700 | — | — |
| 2025-08-13 | $23.66 | $58.82 | 576,300 | — | — |
| 2025-08-12 | $23.25 | $57.81 | 673,000 | — | — |
| 2025-08-11 | $22.36 | $55.59 | 467,000 | — | — |
| 2025-08-08 | $22.30 | $55.44 | 450,700 | — | — |
| 2025-08-07 | $22.08 | $54.90 | 538,300 | — | — |
| 2025-08-06 | $22.25 | $55.32 | 510,300 | — | — |
| 2025-08-05 | $22.41 | $55.72 | 404,800 | — | — |
| 2025-08-04 | $22.31 | $55.47 | 306,800 | — | — |
| 2025-08-01 | $22.13 | $55.02 | 702,600 | — | — |
| 2025-07-31 | $22.32 | $55.49 | 361,000 | — | — |
| 2025-07-30 | $22.62 | $56.24 | 416,100 | — | — |
| 2025-07-29 | $22.78 | $56.64 | 461,200 | — | — |
| 2025-07-28 | $23.03 | $57.26 | 376,300 | — | — |
| 2025-07-25 | $23.22 | $57.73 | 648,700 | — | — |
| 2025-07-24 | $23.33 | $58.00 | 780,400 | — | — |
| 2025-07-23 | $23.68 | $58.87 | 802,800 | — | — |
| 2025-07-22 | $24.16 | $60.07 | 826,000 | — | — |
| 2025-07-21 | $24.14 | $60.02 | 436,000 | — | — |
| 2025-07-18 | $24.37 | $60.59 | 688,300 | — | — |
| 2025-07-17 | $24.41 | $60.07 | 536,300 | — | — |
| 2025-07-16 | $24.11 | $59.33 | 580,700 | — | — |
| 2025-07-15 | $23.68 | $58.27 | 622,800 | — | — |
| 2025-07-14 | $24.42 | $60.09 | 426,800 | — | — |
| 2025-07-11 | $23.96 | $58.96 | 321,800 | — | — |
| 2025-07-10 | $24.26 | $59.70 | 314,500 | — | — |
| 2025-07-09 | $24.25 | $59.67 | 375,900 | — | — |
| 2025-07-08 | $24.30 | $59.80 | 772,100 | — | — |
| 2025-07-07 | $24.00 | $59.06 | 600,900 | — | — |
| 2025-07-03 | $24.38 | $59.99 | 364,100 | — | — |
| 2025-07-02 | $24.04 | $59.16 | 525,100 | — | — |
| 2025-07-01 | $23.89 | $58.79 | 1,276,600 | — | — |
| 2025-06-30 | $22.89 | $56.33 | 802,900 | — | — |
| 2025-06-27 | $23.22 | $57.14 | 1,247,600 | — | — |
| 2025-06-26 | $23.42 | $57.63 | 383,000 | — | — |
| 2025-06-25 | $22.95 | $56.47 | 469,200 | — | — |
| 2025-06-24 | $23.21 | $57.11 | 609,600 | — | — |
| 2025-06-23 | $22.96 | $56.50 | 465,900 | — | — |
| 2025-06-20 | $22.36 | $55.02 | 1,100,300 | — | — |
| 2025-06-18 | $22.48 | $55.32 | 533,400 | — | — |
| 2025-06-17 | $22.24 | $54.73 | 468,500 | — | — |
| 2025-06-16 | $22.37 | $55.05 | 673,600 | — | — |
| 2025-06-13 | $22.30 | $54.88 | 602,000 | — | — |
| 2025-06-12 | $22.79 | $56.08 | 880,700 | — | — |
| 2025-06-11 | $22.73 | $55.93 | 554,300 | — | — |
| 2025-06-10 | $23.11 | $56.87 | 408,400 | — | — |
| 2025-06-09 | $22.82 | $56.16 | 764,100 | — | — |
| 2025-06-06 | $22.73 | $55.93 | 444,100 | — | — |
| 2025-06-05 | $22.23 | $54.70 | 491,700 | — | — |
| 2025-06-04 | $22.30 | $54.88 | 588,800 | — | — |
| 2025-06-03 | $22.69 | $55.84 | 655,000 | — | — |
| 2025-06-02 | $21.97 | $54.06 | 694,800 | — | — |
| 2025-05-30 | $22.12 | $54.43 | 605,800 | — | — |
| 2025-05-29 | $22.25 | $54.75 | 750,200 | — | — |
| 2025-05-28 | $22.06 | $54.28 | 694,500 | — | — |
| 2025-05-27 | $22.27 | $54.80 | 320,100 | — | — |
| 2025-05-23 | $21.61 | $53.18 | 420,900 | — | — |
| 2025-05-22 | $21.81 | $53.67 | 457,100 | — | — |
| 2025-05-21 | $21.86 | $53.79 | 564,400 | — | — |
| 2025-05-20 | $22.50 | $55.37 | 315,500 | — | — |
| 2025-05-19 | $22.54 | $55.47 | 272,900 | — | — |
| 2025-05-16 | $22.48 | $55.32 | 394,600 | — | — |
| 2025-05-15 | $22.57 | $55.54 | 401,500 | — | — |
| 2025-05-14 | $22.37 | $55.05 | 356,300 | — | — |
| 2025-05-13 | $22.52 | $55.42 | 385,900 | — | — |
| 2025-05-12 | $22.43 | $55.20 | 509,200 | — | — |
| 2025-05-09 | $21.81 | $53.67 | 298,600 | — | — |
| 2025-05-08 | $22.11 | $54.41 | 405,400 | — | — |
| 2025-05-07 | $21.64 | $53.25 | 462,000 | — | — |
| 2025-05-06 | $21.56 | $53.05 | 349,600 | — | — |
| 2025-05-05 | $21.71 | $53.42 | 310,200 | — | — |
| 2025-05-02 | $21.69 | $53.37 | 393,500 | — | — |
| 2025-05-01 | $21.10 | $51.92 | 511,200 | — | — |
| 2025-04-30 | $20.79 | $51.16 | 435,300 | — | — |
| 2025-04-29 | $20.99 | $51.65 | 693,300 | — | — |
| 2025-04-28 | $20.94 | $51.53 | 303,800 | — | — |
| 2025-04-25 | $20.67 | $50.86 | 464,500 | — | — |
| 2025-04-24 | $21.01 | $51.70 | 662,500 | — | — |
| 2025-04-23 | $21.25 | $52.29 | 814,200 | — | — |
| 2025-04-22 | $20.58 | $50.64 | 688,600 | — | — |
| 2025-04-21 | $19.89 | $48.94 | 549,100 | — | — |
| 2025-04-17 | $19.96 | $49.12 | 535,500 | — | — |
| 2025-04-16 | $20.00 | $48.60 | 588,200 | — | — |
| 2025-04-15 | $19.92 | $48.41 | 542,100 | — | — |
| 2025-04-14 | $19.42 | $47.19 | 521,700 | — | — |
| 2025-04-11 | $19.43 | $47.22 | 852,800 | — | — |
| 2025-04-10 | $19.56 | $47.53 | 1,015,800 | — | — |
| 2025-04-09 | $20.47 | $49.74 | 1,137,600 | — | — |
| 2025-04-08 | $19.37 | $47.07 | 1,537,400 | — | — |
| 2025-04-07 | $19.20 | $46.66 | 1,130,800 | — | — |
| 2025-04-04 | $19.21 | $46.68 | 1,187,300 | — | — |
| 2025-04-03 | $19.75 | $47.99 | 808,600 | — | — |
| 2025-04-02 | $21.72 | $52.78 | 361,800 | — | — |
| 2025-04-01 | $21.57 | $52.42 | 471,000 | — | — |
| 2025-03-31 | $21.60 | $52.49 | 576,100 | — | — |
| 2025-03-28 | $21.69 | $52.71 | 421,500 | — | — |
| 2025-03-27 | $22.39 | $54.41 | 658,000 | — | — |
| 2025-03-26 | $22.16 | $53.85 | 307,200 | — | — |
| 2025-03-25 | $22.18 | $53.90 | 458,900 | — | — |
| 2025-03-24 | $22.41 | $54.46 | 360,700 | — | — |
| 2025-03-21 | $22.05 | $53.58 | 905,100 | — | — |
| 2025-03-20 | $22.01 | $53.48 | 352,600 | — | — |
| 2025-03-19 | $22.19 | $53.92 | 371,000 | — | — |
| 2025-03-18 | $22.15 | $53.83 | 429,700 | — | — |
| 2025-03-17 | $22.45 | $54.55 | 478,600 | — | — |
| 2025-03-14 | $22.08 | $53.65 | 360,600 | — | — |
| 2025-03-13 | $21.54 | $52.34 | 480,400 | — | — |
| 2025-03-12 | $21.77 | $52.90 | 499,900 | — | — |
| 2025-03-11 | $21.26 | $51.66 | 541,400 | — | — |
| 2025-03-10 | $21.57 | $52.42 | 522,700 | — | — |
| 2025-03-07 | $22.55 | $54.80 | 443,400 | — | — |
| 2025-03-06 | $22.59 | $54.89 | 582,400 | — | — |
| 2025-03-05 | $22.46 | $54.58 | 941,000 | — | — |
| 2025-03-04 | $22.85 | $55.53 | 834,700 | — | — |
| 2025-03-03 | $24.04 | $58.42 | 539,400 | — | — |
| 2025-02-28 | $23.99 | $58.30 | 1,673,800 | — | — |
| 2025-02-27 | $23.99 | $58.30 | 752,300 | — | — |
| 2025-02-26 | $23.59 | $57.32 | 410,200 | — | — |
| 2025-02-25 | $23.93 | $58.15 | 410,500 | — | — |
| 2025-02-24 | $24.00 | $58.32 | 608,300 | — | — |
| 2025-02-21 | $24.25 | $58.93 | 376,400 | — | — |
| 2025-02-20 | $24.91 | $60.53 | 344,300 | — | — |
| 2025-02-19 | $24.88 | $60.46 | 373,500 | — | — |
| 2025-02-18 | $24.68 | $59.97 | 228,600 | — | — |
| 2025-02-14 | $24.53 | $59.61 | 197,500 | — | — |
| 2025-02-13 | $25.05 | $60.87 | 202,000 | — | — |
| 2025-02-12 | $24.69 | $60.00 | 292,600 | — | — |
| 2025-02-11 | $25.30 | $61.48 | 225,000 | — | — |
| 2025-02-10 | $24.51 | $59.56 | 248,700 | — | — |
| 2025-02-07 | $24.69 | $60.00 | 520,200 | — | — |
| 2025-02-06 | $25.35 | $61.60 | 337,900 | — | — |
| 2025-02-05 | $24.86 | $60.41 | 463,500 | — | — |
| 2025-02-04 | $24.34 | $59.15 | 352,400 | — | — |
| 2025-02-03 | $23.75 | $57.71 | 268,300 | — | — |
| 2025-01-31 | $24.28 | $59.00 | 350,400 | — | — |
| 2025-01-30 | $24.40 | $59.29 | 332,900 | — | — |
| 2025-01-29 | $23.89 | $58.05 | 426,700 | — | — |
| 2025-01-28 | $23.45 | $56.98 | 593,600 | — | — |
| 2025-01-27 | $23.53 | $57.18 | 607,300 | — | — |
| 2025-01-24 | $22.88 | $55.60 | 365,300 | — | — |
| 2025-01-23 | $23.10 | $55.53 | 428,000 | — | — |
| 2025-01-22 | $22.75 | $54.68 | 268,600 | — | — |
| 2025-01-21 | $23.20 | $55.77 | 307,200 | — | — |
| 2025-01-17 | $23.13 | $55.60 | 462,500 | — | — |
| 2025-01-16 | $22.86 | $54.95 | 304,300 | — | — |
| 2025-01-15 | $23.05 | $55.41 | 372,400 | — | — |
| 2025-01-14 | $22.54 | $54.18 | 208,600 | — | — |
| 2025-01-13 | $21.96 | $52.79 | 418,400 | — | — |
| 2025-01-10 | $21.92 | $52.69 | 354,600 | — | — |
| 2025-01-08 | $22.62 | $54.37 | 365,600 | — | — |
| 2025-01-07 | $22.77 | $54.73 | 302,700 | — | — |
| 2025-01-06 | $23.26 | $55.91 | 230,100 | — | — |
| 2025-01-03 | $23.30 | $56.01 | 198,200 | — | — |
| 2025-01-02 | $23.07 | $55.45 | 193,200 | — | — |