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
- 1998-12-30 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 | $24.95 | $37.40 | 19,900 | — | — |
| 2025-12-30 | $25.01 | $37.49 | 25,000 | — | — |
| 2025-12-29 | $25.07 | $37.58 | 17,300 | — | — |
| 2025-12-26 | $25.88 | $38.80 | 34,000 | — | — |
| 2025-12-24 | $26.05 | $39.05 | 15,800 | — | — |
| 2025-12-23 | $25.85 | $38.75 | 24,200 | — | — |
| 2025-12-22 | $26.06 | $39.07 | 63,600 | — | — |
| 2025-12-19 | $26.87 | $40.28 | 162,300 | — | — |
| 2025-12-18 | $26.39 | $39.56 | 67,100 | — | — |
| 2025-12-17 | $25.95 | $38.90 | 146,300 | — | — |
| 2025-12-16 | $24.36 | $36.52 | 397,000 | — | — |
| 2025-12-15 | $23.93 | $35.88 | 108,400 | — | — |
| 2025-12-12 | $23.80 | $35.68 | 44,200 | — | — |
| 2025-12-11 | $23.80 | $35.68 | 61,800 | — | — |
| 2025-12-10 | $23.76 | $35.62 | 80,600 | — | — |
| 2025-12-09 | $23.76 | $35.62 | 24,200 | — | — |
| 2025-12-08 | $23.75 | $35.61 | 40,800 | — | — |
| 2025-12-05 | $23.74 | $35.59 | 20,500 | — | — |
| 2025-12-04 | $23.78 | $35.65 | 30,800 | — | — |
| 2025-12-03 | $23.75 | $35.61 | 43,800 | — | — |
| 2025-12-02 | $23.75 | $35.61 | 16,600 | — | — |
| 2025-12-01 | $23.75 | $35.61 | 35,200 | — | — |
| 2025-11-28 | $23.91 | $35.85 | 6,700 | — | — |
| 2025-11-26 | $23.88 | $35.80 | 17,800 | — | — |
| 2025-11-25 | $23.99 | $35.97 | 65,700 | — | — |
| 2025-11-24 | $23.96 | $35.92 | 37,900 | — | — |
| 2025-11-21 | $23.91 | $35.85 | 25,200 | — | — |
| 2025-11-20 | $23.46 | $35.17 | 32,100 | — | — |
| 2025-11-19 | $22.86 | $34.27 | 15,000 | — | — |
| 2025-11-18 | $22.93 | $34.38 | 25,300 | — | — |
| 2025-11-17 | $22.78 | $34.15 | 23,600 | — | — |
| 2025-11-14 | $22.74 | $34.09 | 30,800 | — | — |
| 2025-11-13 | $22.71 | $34.05 | 19,100 | — | — |
| 2025-11-12 | $22.56 | $33.82 | 17,500 | — | — |
| 2025-11-11 | $22.70 | $34.03 | 20,500 | — | — |
| 2025-11-10 | $22.41 | $33.60 | 31,000 | — | — |
| 2025-11-07 | $22.83 | $34.23 | 12,500 | — | — |
| 2025-11-06 | $23.07 | $34.59 | 11,900 | — | — |
| 2025-11-05 | $23.41 | $35.10 | 21,300 | — | — |
| 2025-11-04 | $23.36 | $35.02 | 14,100 | — | — |
| 2025-11-03 | $23.35 | $35.01 | 35,200 | — | — |
| 2025-10-31 | $23.20 | $34.78 | 8,500 | — | — |
| 2025-10-30 | $23.39 | $35.07 | 27,500 | — | — |
| 2025-10-29 | $23.53 | $35.28 | 18,500 | — | — |
| 2025-10-28 | $23.91 | $35.85 | 16,300 | — | — |
| 2025-10-27 | $23.79 | $35.67 | 18,700 | — | — |
| 2025-10-24 | $23.98 | $35.95 | 8,900 | — | — |
| 2025-10-23 | $23.61 | $35.40 | 13,600 | — | — |
| 2025-10-22 | $23.78 | $35.65 | 15,800 | — | — |
| 2025-10-21 | $23.36 | $35.02 | 9,800 | — | — |
| 2025-10-20 | $23.12 | $34.66 | 13,500 | — | — |
| 2025-10-17 | $22.97 | $34.44 | 28,200 | — | — |
| 2025-10-16 | $22.84 | $34.24 | 26,700 | — | — |
| 2025-10-15 | $23.73 | $35.58 | 11,900 | — | — |
| 2025-10-14 | $23.68 | $35.50 | 11,700 | — | — |
| 2025-10-13 | $23.25 | $34.86 | 32,000 | — | — |
| 2025-10-10 | $23.34 | $34.99 | 21,600 | — | — |
| 2025-10-09 | $23.92 | $35.74 | 13,700 | — | — |
| 2025-10-08 | $23.90 | $35.71 | 41,600 | — | — |
| 2025-10-07 | $24.25 | $36.23 | 46,400 | — | — |
| 2025-10-06 | $23.98 | $35.83 | 36,400 | — | — |
| 2025-10-03 | $23.96 | $35.80 | 11,900 | — | — |
| 2025-10-02 | $23.72 | $35.44 | 13,900 | — | — |
| 2025-10-01 | $24.00 | $35.86 | 19,700 | — | — |
| 2025-09-30 | $23.95 | $35.78 | 32,800 | — | — |
| 2025-09-29 | $24.10 | $36.01 | 26,600 | — | — |
| 2025-09-26 | $24.30 | $36.31 | 22,000 | — | — |
| 2025-09-25 | $24.30 | $36.31 | 19,800 | — | — |
| 2025-09-24 | $24.30 | $36.31 | 26,500 | — | — |
| 2025-09-23 | $24.65 | $36.83 | 57,800 | — | — |
| 2025-09-22 | $24.43 | $36.50 | 42,900 | — | — |
| 2025-09-19 | $24.40 | $36.46 | 85,800 | — | — |
| 2025-09-18 | $24.41 | $36.47 | 33,600 | — | — |
| 2025-09-17 | $24.30 | $36.31 | 30,800 | — | — |
| 2025-09-16 | $24.66 | $36.85 | 36,300 | — | — |
| 2025-09-15 | $25.11 | $37.52 | 32,400 | — | — |
| 2025-09-12 | $25.10 | $37.50 | 27,300 | — | — |
| 2025-09-11 | $25.08 | $37.47 | 43,800 | — | — |
| 2025-09-10 | $25.25 | $37.73 | 17,600 | — | — |
| 2025-09-09 | $25.30 | $37.80 | 32,300 | — | — |
| 2025-09-08 | $25.50 | $38.10 | 53,900 | — | — |
| 2025-09-05 | $24.74 | $36.97 | 92,900 | — | — |
| 2025-09-04 | $24.30 | $36.31 | 44,300 | — | — |
| 2025-09-03 | $24.40 | $36.46 | 23,700 | — | — |
| 2025-09-02 | $24.50 | $36.61 | 30,500 | — | — |
| 2025-08-29 | $24.60 | $36.76 | 26,800 | — | — |
| 2025-08-28 | $24.55 | $36.68 | 19,200 | — | — |
| 2025-08-27 | $24.50 | $36.61 | 35,300 | — | — |
| 2025-08-26 | $24.65 | $36.83 | 36,000 | — | — |
| 2025-08-25 | $24.68 | $36.88 | 39,700 | — | — |
| 2025-08-22 | $24.50 | $36.61 | 52,300 | — | — |
| 2025-08-21 | $24.30 | $36.31 | 11,100 | — | — |
| 2025-08-20 | $24.30 | $36.31 | 14,800 | — | — |
| 2025-08-19 | $24.48 | $36.58 | 16,100 | — | — |
| 2025-08-18 | $24.58 | $36.73 | 28,500 | — | — |
| 2025-08-15 | $24.80 | $37.06 | 20,100 | — | — |
| 2025-08-14 | $24.94 | $37.26 | 17,800 | — | — |
| 2025-08-13 | $25.10 | $37.50 | 45,000 | — | — |
| 2025-08-12 | $25.12 | $37.53 | 48,900 | — | — |
| 2025-08-11 | $24.78 | $37.03 | 26,900 | — | — |
| 2025-08-08 | $23.97 | $35.81 | 6,200 | — | — |
| 2025-08-07 | $23.72 | $35.44 | 7,500 | — | — |
| 2025-08-06 | $23.77 | $35.52 | 18,600 | — | — |
| 2025-08-05 | $23.53 | $35.16 | 11,000 | — | — |
| 2025-08-04 | $23.31 | $34.83 | 11,100 | — | — |
| 2025-08-01 | $23.50 | $35.11 | 7,000 | — | — |
| 2025-07-31 | $23.60 | $35.26 | 15,400 | — | — |
| 2025-07-30 | $23.50 | $35.11 | 11,900 | — | — |
| 2025-07-29 | $23.57 | $35.22 | 8,200 | — | — |
| 2025-07-28 | $23.75 | $35.49 | 8,000 | — | — |
| 2025-07-25 | $23.81 | $35.58 | 4,100 | — | — |
| 2025-07-24 | $23.87 | $35.67 | 9,100 | — | — |
| 2025-07-23 | $24.00 | $35.86 | 4,900 | — | — |
| 2025-07-22 | $23.88 | $35.68 | 12,900 | — | — |
| 2025-07-21 | $23.94 | $35.77 | 49,600 | — | — |
| 2025-07-18 | $23.92 | $35.74 | 12,200 | — | — |
| 2025-07-17 | $23.87 | $35.67 | 6,500 | — | — |
| 2025-07-16 | $23.88 | $35.68 | 16,700 | — | — |
| 2025-07-15 | $23.89 | $35.70 | 13,900 | — | — |
| 2025-07-14 | $24.14 | $36.07 | 12,200 | — | — |
| 2025-07-11 | $24.03 | $35.90 | 8,400 | — | — |
| 2025-07-10 | $24.18 | $36.01 | 15,100 | — | — |
| 2025-07-09 | $24.10 | $35.89 | 26,400 | — | — |
| 2025-07-08 | $24.20 | $36.04 | 67,300 | — | — |
| 2025-07-07 | $23.99 | $35.73 | 42,500 | — | — |
| 2025-07-03 | $24.20 | $36.04 | 9,400 | — | — |
| 2025-07-02 | $24.15 | $35.96 | 16,900 | — | — |
| 2025-07-01 | $24.14 | $35.95 | 48,300 | — | — |
| 2025-06-30 | $23.97 | $35.70 | 24,900 | — | — |
| 2025-06-27 | $23.61 | $35.16 | 477,300 | — | — |
| 2025-06-26 | $23.66 | $35.23 | 19,000 | — | — |
| 2025-06-25 | $23.60 | $35.15 | 9,600 | — | — |
| 2025-06-24 | $23.60 | $35.15 | 10,800 | — | — |
| 2025-06-23 | $23.36 | $34.79 | 20,900 | — | — |
| 2025-06-20 | $23.30 | $34.70 | 16,800 | — | — |
| 2025-06-18 | $23.48 | $34.97 | 7,000 | — | — |
| 2025-06-17 | $23.39 | $34.83 | 7,700 | — | — |
| 2025-06-16 | $23.46 | $34.94 | 10,200 | — | — |
| 2025-06-13 | $23.74 | $35.35 | 8,500 | — | — |
| 2025-06-12 | $23.86 | $35.53 | 6,200 | — | — |
| 2025-06-11 | $23.79 | $35.43 | 5,000 | — | — |
| 2025-06-10 | $23.75 | $35.37 | 10,500 | — | — |
| 2025-06-09 | $23.82 | $35.47 | 11,600 | — | — |
| 2025-06-06 | $23.86 | $35.53 | 8,500 | — | — |
| 2025-06-05 | $23.86 | $35.53 | 7,000 | — | — |
| 2025-06-04 | $23.82 | $35.47 | 10,400 | — | — |
| 2025-06-03 | $23.91 | $35.61 | 19,100 | — | — |
| 2025-06-02 | $23.90 | $35.59 | 9,700 | — | — |
| 2025-05-30 | $23.94 | $35.65 | 15,000 | — | — |
| 2025-05-29 | $24.00 | $35.74 | 10,200 | — | — |
| 2025-05-28 | $23.90 | $35.59 | 12,700 | — | — |
| 2025-05-27 | $24.00 | $35.74 | 47,200 | — | — |
| 2025-05-23 | $23.98 | $35.71 | 11,800 | — | — |
| 2025-05-22 | $23.86 | $35.53 | 17,900 | — | — |
| 2025-05-21 | $24.00 | $35.74 | 39,200 | — | — |
| 2025-05-20 | $23.95 | $35.67 | 126,500 | — | — |
| 2025-05-19 | $24.05 | $35.82 | 15,200 | — | — |
| 2025-05-16 | $23.86 | $35.53 | 11,000 | — | — |
| 2025-05-15 | $23.85 | $35.52 | 7,800 | — | — |
| 2025-05-14 | $23.68 | $35.26 | 4,800 | — | — |
| 2025-05-13 | $23.95 | $35.67 | 10,200 | — | — |
| 2025-05-12 | $24.00 | $35.74 | 13,400 | — | — |
| 2025-05-09 | $23.77 | $35.40 | 8,500 | — | — |
| 2025-05-08 | $23.76 | $35.38 | 43,400 | — | — |
| 2025-05-07 | $23.74 | $35.35 | 9,600 | — | — |
| 2025-05-06 | $23.60 | $35.15 | 11,800 | — | — |
| 2025-05-05 | $23.88 | $35.56 | 20,700 | — | — |
| 2025-05-02 | $23.80 | $35.44 | 20,900 | — | — |
| 2025-05-01 | $23.30 | $34.70 | 24,200 | — | — |
| 2025-04-30 | $22.98 | $34.22 | 10,800 | — | — |
| 2025-04-29 | $23.00 | $34.25 | 10,100 | — | — |
| 2025-04-28 | $23.00 | $34.25 | 15,400 | — | — |
| 2025-04-25 | $23.00 | $34.25 | 9,500 | — | — |
| 2025-04-24 | $22.78 | $33.92 | 7,300 | — | — |
| 2025-04-23 | $22.50 | $33.51 | 30,300 | — | — |
| 2025-04-22 | $21.87 | $32.57 | 12,200 | — | — |
| 2025-04-21 | $20.75 | $30.90 | 21,700 | — | — |
| 2025-04-17 | $21.03 | $31.32 | 15,800 | — | — |
| 2025-04-16 | $20.73 | $30.87 | 11,900 | — | — |
| 2025-04-15 | $20.34 | $30.29 | 38,700 | — | — |
| 2025-04-14 | $20.29 | $30.22 | 5,300 | — | — |
| 2025-04-11 | $20.00 | $29.68 | 8,600 | — | — |
| 2025-04-10 | $20.20 | $29.98 | 6,000 | — | — |
| 2025-04-09 | $21.09 | $31.30 | 21,800 | — | — |
| 2025-04-08 | $20.00 | $29.68 | 29,400 | — | — |
| 2025-04-07 | $19.86 | $29.47 | 13,400 | — | — |
| 2025-04-04 | $19.60 | $29.09 | 12,600 | — | — |
| 2025-04-03 | $20.38 | $30.24 | 11,900 | — | — |
| 2025-04-02 | $21.81 | $32.37 | 3,100 | — | — |
| 2025-04-01 | $21.89 | $32.48 | 8,800 | — | — |
| 2025-03-31 | $22.04 | $32.71 | 14,900 | — | — |
| 2025-03-28 | $22.29 | $33.08 | 5,000 | — | — |
| 2025-03-27 | $22.19 | $32.93 | 6,200 | — | — |
| 2025-03-26 | $22.05 | $32.72 | 7,600 | — | — |
| 2025-03-25 | $22.19 | $32.93 | 15,600 | — | — |
| 2025-03-24 | $22.14 | $32.86 | 31,200 | — | — |
| 2025-03-21 | $22.20 | $32.94 | 18,500 | — | — |
| 2025-03-20 | $22.16 | $32.89 | 15,900 | — | — |
| 2025-03-19 | $22.25 | $33.02 | 18,800 | — | — |
| 2025-03-18 | $22.10 | $32.80 | 31,100 | — | — |
| 2025-03-17 | $22.15 | $32.87 | 10,200 | — | — |
| 2025-03-14 | $21.73 | $32.25 | 8,600 | — | — |
| 2025-03-13 | $21.67 | $32.16 | 15,000 | — | — |
| 2025-03-12 | $22.07 | $32.75 | 4,600 | — | — |
| 2025-03-11 | $21.53 | $31.95 | 12,200 | — | — |
| 2025-03-10 | $22.07 | $32.75 | 7,100 | — | — |
| 2025-03-07 | $22.73 | $33.73 | 9,900 | — | — |
| 2025-03-06 | $23.51 | $34.89 | 3,200 | — | — |
| 2025-03-05 | $23.42 | $34.76 | 12,200 | — | — |
| 2025-03-04 | $23.25 | $34.50 | 18,400 | — | — |
| 2025-03-03 | $23.32 | $34.61 | 3,200 | — | — |
| 2025-02-28 | $23.85 | $35.39 | 5,500 | — | — |
| 2025-02-27 | $23.93 | $35.51 | 25,000 | — | — |
| 2025-02-26 | $23.96 | $35.56 | 7,300 | — | — |
| 2025-02-25 | $23.59 | $35.01 | 3,200 | — | — |
| 2025-02-24 | $23.61 | $35.04 | 6,300 | — | — |
| 2025-02-21 | $23.64 | $35.08 | 13,000 | — | — |
| 2025-02-20 | $24.22 | $35.94 | 11,600 | — | — |
| 2025-02-19 | $24.50 | $36.36 | 12,100 | — | — |
| 2025-02-18 | $24.81 | $36.82 | 5,600 | — | — |
| 2025-02-14 | $24.99 | $37.09 | 4,800 | — | — |
| 2025-02-13 | $25.00 | $37.10 | 2,500 | — | — |
| 2025-02-12 | $25.00 | $37.10 | 14,500 | — | — |
| 2025-02-11 | $24.74 | $36.71 | 8,900 | — | — |
| 2025-02-10 | $24.51 | $36.37 | 10,600 | — | — |
| 2025-02-07 | $24.71 | $36.67 | 12,400 | — | — |
| 2025-02-06 | $24.51 | $36.37 | 4,200 | — | — |
| 2025-02-05 | $24.60 | $36.51 | 8,800 | — | — |
| 2025-02-04 | $24.36 | $36.15 | 11,100 | — | — |
| 2025-02-03 | $23.78 | $35.29 | 10,500 | — | — |
| 2025-01-31 | $24.44 | $36.27 | 4,600 | — | — |
| 2025-01-30 | $24.93 | $37.00 | 6,200 | — | — |
| 2025-01-29 | $24.89 | $36.94 | 12,400 | — | — |
| 2025-01-28 | $24.22 | $35.94 | 4,700 | — | — |
| 2025-01-27 | $24.06 | $35.70 | 15,000 | — | — |
| 2025-01-24 | $23.98 | $35.59 | 16,400 | — | — |
| 2025-01-23 | $23.99 | $35.60 | 14,900 | — | — |
| 2025-01-22 | $23.01 | $34.15 | 34,600 | — | — |
| 2025-01-21 | $23.55 | $34.95 | 14,500 | — | — |
| 2025-01-17 | $22.85 | $33.91 | 73,800 | — | — |
| 2025-01-16 | $22.31 | $33.11 | 12,700 | — | — |
| 2025-01-15 | $21.96 | $32.48 | 9,200 | — | — |
| 2025-01-14 | $21.54 | $31.86 | 26,400 | — | — |
| 2025-01-13 | $21.57 | $31.91 | 19,800 | — | — |
| 2025-01-10 | $21.67 | $32.06 | 31,700 | — | — |
| 2025-01-08 | $22.90 | $33.88 | 40,700 | — | — |
| 2025-01-07 | $23.81 | $35.22 | 24,700 | — | — |
| 2025-01-06 | $24.83 | $36.73 | 117,200 | — | — |
| 2025-01-03 | $24.80 | $36.69 | 37,400 | — | — |
| 2025-01-02 | $25.20 | $37.28 | 3,800 | — | — |