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
- 1998-03-06 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 | $23.27 | $65.87 | 5,100 | — | — |
| 2025-12-30 | $22.60 | $63.98 | 1,300 | — | — |
| 2025-12-29 | $23.07 | $65.31 | 2,700 | — | — |
| 2025-12-26 | $23.07 | $65.31 | 2,500 | — | — |
| 2025-12-24 | $22.59 | $63.95 | 4,400 | — | — |
| 2025-12-23 | $22.80 | $64.54 | 16,500 | — | — |
| 2025-12-22 | $23.19 | $65.65 | 16,400 | — | — |
| 2025-12-19 | $22.51 | $63.72 | 25,100 | — | — |
| 2025-12-18 | $24.30 | $68.79 | 3,800 | — | — |
| 2025-12-17 | $24.33 | $68.87 | 3,900 | — | — |
| 2025-12-16 | $24.56 | $69.52 | 12,100 | — | — |
| 2025-12-15 | $24.36 | $68.96 | 27,100 | — | — |
| 2025-12-12 | $21.82 | $61.77 | 9,300 | — | — |
| 2025-12-11 | $21.14 | $59.84 | 8,500 | — | — |
| 2025-12-10 | $20.29 | $57.44 | 127,100 | — | — |
| 2025-12-09 | $21.60 | $61.14 | 6,100 | — | — |
| 2025-12-08 | $21.60 | $61.14 | 9,400 | — | — |
| 2025-12-05 | $21.67 | $61.34 | 11,300 | — | — |
| 2025-12-04 | $21.75 | $61.57 | 8,800 | — | — |
| 2025-12-03 | $22.31 | $63.15 | 1,800 | — | — |
| 2025-12-02 | $21.75 | $61.57 | 7,800 | — | — |
| 2025-12-01 | $22.00 | $62.28 | 900 | — | — |
| 2025-11-28 | $22.49 | $63.66 | 1,200 | — | — |
| 2025-11-26 | $22.31 | $63.15 | 12,700 | — | — |
| 2025-11-25 | $22.56 | $63.86 | 2,600 | — | — |
| 2025-11-24 | $22.53 | $63.78 | 1,900 | — | — |
| 2025-11-21 | $22.88 | $64.77 | 6,700 | — | — |
| 2025-11-20 | $22.51 | $62.87 | 3,300 | — | — |
| 2025-11-19 | $22.27 | $62.20 | 3,700 | — | — |
| 2025-11-18 | $22.57 | $63.04 | 1,000 | — | — |
| 2025-11-17 | $22.39 | $62.54 | 4,100 | — | — |
| 2025-11-14 | $22.55 | $62.98 | 5,300 | — | — |
| 2025-11-13 | $22.10 | $61.73 | 1,100 | — | — |
| 2025-11-12 | $22.01 | $61.47 | 4,000 | — | — |
| 2025-11-11 | $22.03 | $61.53 | 4,000 | — | — |
| 2025-11-10 | $21.77 | $60.80 | 4,500 | — | — |
| 2025-11-07 | $21.61 | $60.36 | 1,700 | — | — |
| 2025-11-06 | $22.17 | $61.92 | 2,900 | — | — |
| 2025-11-05 | $22.20 | $62.01 | 2,400 | — | — |
| 2025-11-04 | $21.92 | $61.22 | 1,900 | — | — |
| 2025-11-03 | $22.01 | $61.47 | 6,000 | — | — |
| 2025-10-31 | $22.49 | $62.82 | 2,100 | — | — |
| 2025-10-30 | $22.48 | $62.79 | 5,100 | — | — |
| 2025-10-29 | $22.74 | $63.51 | 6,500 | — | — |
| 2025-10-28 | $22.76 | $63.57 | 4,100 | — | — |
| 2025-10-27 | $22.52 | $62.90 | 4,700 | — | — |
| 2025-10-24 | $23.04 | $64.35 | 2,700 | — | — |
| 2025-10-23 | $23.41 | $65.38 | 1,000 | — | — |
| 2025-10-22 | $23.20 | $64.80 | 2,000 | — | — |
| 2025-10-21 | $23.19 | $64.77 | 2,200 | — | — |
| 2025-10-20 | $23.39 | $65.33 | 2,800 | — | — |
| 2025-10-17 | $23.17 | $64.71 | 1,600 | — | — |
| 2025-10-16 | $23.24 | $64.91 | 4,000 | — | — |
| 2025-10-15 | $22.52 | $62.90 | 3,700 | — | — |
| 2025-10-14 | $22.75 | $63.54 | 2,800 | — | — |
| 2025-10-13 | $23.19 | $64.77 | 7,700 | — | — |
| 2025-10-10 | $22.54 | $62.96 | 1,400 | — | — |
| 2025-10-09 | $22.54 | $62.96 | 7,800 | — | — |
| 2025-10-08 | $22.90 | $63.96 | 3,800 | — | — |
| 2025-10-07 | $22.93 | $64.04 | 2,600 | — | — |
| 2025-10-06 | $23.43 | $65.44 | 2,400 | — | — |
| 2025-10-03 | $22.98 | $64.18 | 2,100 | — | — |
| 2025-10-02 | $23.86 | $66.64 | 1,900 | — | — |
| 2025-10-01 | $23.86 | $66.64 | 1,800 | — | — |
| 2025-09-30 | $23.40 | $65.36 | 2,200 | — | — |
| 2025-09-29 | $24.07 | $67.23 | 2,500 | — | — |
| 2025-09-26 | $24.24 | $67.70 | 3,300 | — | — |
| 2025-09-25 | $24.14 | $67.42 | 4,800 | — | — |
| 2025-09-24 | $24.45 | $68.29 | 3,300 | — | — |
| 2025-09-23 | $24.63 | $68.79 | 1,800 | — | — |
| 2025-09-22 | $24.46 | $68.32 | 6,100 | — | — |
| 2025-09-19 | $24.97 | $69.74 | 18,900 | — | — |
| 2025-09-18 | $25.32 | $70.72 | 8,600 | — | — |
| 2025-09-17 | $24.06 | $67.20 | 3,800 | — | — |
| 2025-09-16 | $23.65 | $66.06 | 3,400 | — | — |
| 2025-09-15 | $23.20 | $64.80 | 6,000 | — | — |
| 2025-09-12 | $23.14 | $64.63 | 5,100 | — | — |
| 2025-09-11 | $23.51 | $65.66 | 5,200 | — | — |
| 2025-09-10 | $22.90 | $63.96 | 2,300 | — | — |
| 2025-09-09 | $22.81 | $63.71 | 5,900 | — | — |
| 2025-09-08 | $23.14 | $64.63 | 6,300 | — | — |
| 2025-09-05 | $23.38 | $65.30 | 3,700 | — | — |
| 2025-09-04 | $24.21 | $66.78 | 7,000 | — | — |
| 2025-09-03 | $24.01 | $66.23 | 10,200 | — | — |
| 2025-09-02 | $24.10 | $66.48 | 2,000 | — | — |
| 2025-08-29 | $24.86 | $68.57 | 10,500 | — | — |
| 2025-08-28 | $25.25 | $69.65 | 8,600 | — | — |
| 2025-08-27 | $25.45 | $70.20 | 18,800 | — | — |
| 2025-08-26 | $25.70 | $70.89 | 4,100 | — | — |
| 2025-08-25 | $25.76 | $71.06 | 3,000 | — | — |
| 2025-08-22 | $27.06 | $74.64 | 7,900 | — | — |
| 2025-08-21 | $25.59 | $70.59 | 7,500 | — | — |
| 2025-08-20 | $27.05 | $74.62 | 11,200 | — | — |
| 2025-08-19 | $27.41 | $75.61 | 32,600 | — | — |
| 2025-08-18 | $30.76 | $84.85 | 6,600 | — | — |
| 2025-08-15 | $31.60 | $84.41 | 31,000 | — | — |
| 2025-08-14 | $31.27 | $83.53 | 14,900 | — | — |
| 2025-08-13 | $31.49 | $84.11 | 7,500 | — | — |
| 2025-08-12 | $30.06 | $80.29 | 13,600 | — | — |
| 2025-08-11 | $29.47 | $78.72 | 12,400 | — | — |
| 2025-08-08 | $27.01 | $72.15 | 8,100 | — | — |
| 2025-08-07 | $27.50 | $73.46 | 7,400 | — | — |
| 2025-08-06 | $26.66 | $71.21 | 23,500 | — | — |
| 2025-08-05 | $22.97 | $61.36 | 9,500 | — | — |
| 2025-08-04 | $22.77 | $60.82 | 1,400 | — | — |
| 2025-08-01 | $22.26 | $59.46 | 2,000 | — | — |
| 2025-07-31 | $23.30 | $62.24 | 2,000 | — | — |
| 2025-07-30 | $23.80 | $63.57 | 7,500 | — | — |
| 2025-07-29 | $23.16 | $61.86 | 10,800 | — | — |
| 2025-07-28 | $24.63 | $65.79 | 1,800 | — | — |
| 2025-07-25 | $24.63 | $65.79 | 1,000 | — | — |
| 2025-07-24 | $24.50 | $65.44 | 1,500 | — | — |
| 2025-07-23 | $24.50 | $65.44 | 13,200 | — | — |
| 2025-07-22 | $24.04 | $64.21 | 6,500 | — | — |
| 2025-07-21 | $24.72 | $66.03 | 5,200 | — | — |
| 2025-07-18 | $24.72 | $66.03 | 5,100 | — | — |
| 2025-07-17 | $25.50 | $68.11 | 5,700 | — | — |
| 2025-07-16 | $25.71 | $68.67 | 9,000 | — | — |
| 2025-07-15 | $25.86 | $69.08 | 2,600 | — | — |
| 2025-07-14 | $26.67 | $71.24 | 8,600 | — | — |
| 2025-07-11 | $27.08 | $72.33 | 23,600 | — | — |
| 2025-07-10 | $25.83 | $69.00 | 1,900 | — | — |
| 2025-07-09 | $25.99 | $69.42 | 3,300 | — | — |
| 2025-07-08 | $25.41 | $67.87 | 12,100 | — | — |
| 2025-07-07 | $25.12 | $67.10 | 1,400 | — | — |
| 2025-07-03 | $26.39 | $70.49 | 2,500 | — | — |
| 2025-07-02 | $25.58 | $68.33 | 26,600 | — | — |
| 2025-07-01 | $25.89 | $69.16 | 10,800 | — | — |
| 2025-06-30 | $26.57 | $70.97 | 31,900 | — | — |
| 2025-06-27 | $27.09 | $72.36 | 17,200 | — | — |
| 2025-06-26 | $25.87 | $69.10 | 900 | — | — |
| 2025-06-25 | $25.05 | $66.91 | 3,900 | — | — |
| 2025-06-24 | $25.94 | $69.29 | 1,500 | — | — |
| 2025-06-23 | $24.50 | $65.44 | 1,200 | — | — |
| 2025-06-20 | $23.97 | $64.03 | 6,900 | — | — |
| 2025-06-18 | $23.82 | $63.63 | 8,600 | — | — |
| 2025-06-17 | $23.99 | $64.08 | 2,400 | — | — |
| 2025-06-16 | $24.19 | $64.61 | 2,000 | — | — |
| 2025-06-13 | $23.23 | $62.05 | 2,400 | — | — |
| 2025-06-12 | $24.39 | $65.15 | 1,800 | — | — |
| 2025-06-11 | $24.94 | $66.62 | 1,700 | — | — |
| 2025-06-10 | $23.79 | $63.55 | 2,000 | — | — |
| 2025-06-09 | $23.95 | $63.97 | 3,400 | — | — |
| 2025-06-06 | $24.05 | $63.44 | 3,700 | — | — |
| 2025-06-05 | $23.83 | $62.86 | 3,300 | — | — |
| 2025-06-04 | $23.84 | $62.89 | 5,300 | — | — |
| 2025-06-03 | $24.90 | $65.68 | 3,900 | — | — |
| 2025-06-02 | $24.91 | $65.71 | 1,600 | — | — |
| 2025-05-30 | $25.65 | $67.66 | 1,100 | — | — |
| 2025-05-29 | $25.75 | $67.92 | 1,000 | — | — |
| 2025-05-28 | $25.18 | $66.42 | 1,200 | — | — |
| 2025-05-27 | $26.82 | $70.75 | 1,400 | — | — |
| 2025-05-23 | $25.16 | $66.37 | 1,800 | — | — |
| 2025-05-22 | $25.49 | $67.24 | 2,100 | — | — |
| 2025-05-21 | $25.99 | $68.56 | 1,900 | — | — |
| 2025-05-20 | $25.03 | $66.02 | 1,000 | — | — |
| 2025-05-19 | $25.40 | $67.00 | 1,600 | — | — |
| 2025-05-16 | $25.73 | $67.87 | 2,700 | — | — |
| 2025-05-15 | $25.69 | $67.77 | 4,700 | — | — |
| 2025-05-14 | $25.92 | $68.37 | 2,800 | — | — |
| 2025-05-13 | $25.78 | $68.00 | 1,700 | — | — |
| 2025-05-12 | $25.88 | $68.27 | 4,300 | — | — |
| 2025-05-09 | $26.12 | $68.90 | 1,100 | — | — |
| 2025-05-08 | $26.79 | $70.67 | 1,200 | — | — |
| 2025-05-07 | $25.91 | $68.35 | 1,700 | — | — |
| 2025-05-06 | $26.49 | $69.88 | 8,100 | — | — |
| 2025-05-05 | $26.75 | $70.56 | 2,900 | — | — |
| 2025-05-02 | $26.77 | $70.61 | 2,000 | — | — |
| 2025-05-01 | $26.95 | $71.09 | 3,300 | — | — |
| 2025-04-30 | $27.20 | $71.75 | 4,100 | — | — |
| 2025-04-29 | $26.75 | $70.56 | 9,700 | — | — |
| 2025-04-28 | $26.12 | $68.90 | 4,400 | — | — |
| 2025-04-25 | $26.50 | $69.90 | 9,200 | — | — |
| 2025-04-24 | $26.95 | $71.09 | 10,900 | — | — |
| 2025-04-23 | $26.47 | $69.82 | 17,300 | — | — |
| 2025-04-22 | $25.63 | $67.61 | 9,800 | — | — |
| 2025-04-21 | $24.97 | $65.87 | 7,000 | — | — |
| 2025-04-17 | $25.90 | $68.32 | 25,800 | — | — |
| 2025-04-16 | $24.75 | $65.29 | 12,700 | — | — |
| 2025-04-15 | $24.81 | $65.44 | 31,100 | — | — |
| 2025-04-14 | $19.97 | $52.68 | 1,600 | — | — |
| 2025-04-11 | $20.06 | $52.91 | 5,900 | — | — |
| 2025-04-10 | $19.81 | $52.26 | 4,400 | — | — |
| 2025-04-09 | $21.97 | $57.95 | 13,100 | — | — |
| 2025-04-08 | $20.62 | $54.39 | 4,500 | — | — |
| 2025-04-07 | $21.79 | $57.48 | 23,800 | — | — |
| 2025-04-04 | $20.15 | $53.15 | 5,000 | — | — |
| 2025-04-03 | $20.32 | $53.60 | 5,600 | — | — |
| 2025-04-02 | $21.23 | $56.00 | 3,100 | — | — |
| 2025-04-01 | $21.23 | $56.00 | 2,300 | — | — |
| 2025-03-31 | $20.72 | $54.66 | 4,300 | — | — |
| 2025-03-28 | $21.58 | $56.92 | 5,600 | — | — |
| 2025-03-27 | $21.81 | $57.53 | 5,000 | — | — |
| 2025-03-26 | $21.72 | $57.29 | 2,300 | — | — |
| 2025-03-25 | $21.65 | $57.11 | 5,300 | — | — |
| 2025-03-24 | $22.21 | $58.59 | 2,200 | — | — |
| 2025-03-21 | $22.16 | $58.45 | 9,100 | — | — |
| 2025-03-20 | $22.30 | $58.82 | 1,900 | — | — |
| 2025-03-19 | $22.60 | $59.61 | 2,200 | — | — |
| 2025-03-18 | $22.35 | $58.96 | 3,000 | — | — |
| 2025-03-17 | $22.16 | $58.45 | 2,500 | — | — |
| 2025-03-14 | $22.37 | $58.22 | 9,600 | — | — |
| 2025-03-13 | $21.85 | $56.86 | 3,400 | — | — |
| 2025-03-12 | $22.76 | $59.23 | 4,900 | — | — |
| 2025-03-11 | $22.03 | $57.33 | 7,200 | — | — |
| 2025-03-10 | $21.44 | $55.80 | 6,300 | — | — |
| 2025-03-07 | $22.67 | $59.00 | 16,900 | — | — |
| 2025-03-06 | $22.21 | $57.80 | 34,500 | — | — |
| 2025-03-05 | $21.86 | $56.89 | 4,500 | — | — |
| 2025-03-04 | $22.11 | $57.54 | 7,400 | — | — |
| 2025-03-03 | $22.30 | $58.03 | 9,300 | — | — |
| 2025-02-28 | $23.76 | $61.83 | 5,000 | — | — |
| 2025-02-27 | $23.90 | $62.20 | 17,800 | — | — |
| 2025-02-26 | $25.71 | $66.91 | 3,000 | — | — |
| 2025-02-25 | $24.47 | $63.68 | 10,400 | — | — |
| 2025-02-24 | $24.06 | $62.61 | 6,400 | — | — |
| 2025-02-21 | $24.70 | $64.28 | 2,600 | — | — |
| 2025-02-20 | $24.88 | $64.75 | 2,700 | — | — |
| 2025-02-19 | $25.43 | $66.18 | 21,200 | — | — |
| 2025-02-18 | $25.72 | $66.93 | 3,000 | — | — |
| 2025-02-14 | $25.71 | $66.91 | 6,600 | — | — |
| 2025-02-13 | $25.00 | $65.06 | 2,700 | — | — |
| 2025-02-12 | $24.05 | $62.59 | 5,400 | — | — |
| 2025-02-11 | $24.62 | $64.07 | 5,200 | — | — |
| 2025-02-10 | $24.39 | $63.47 | 11,600 | — | — |
| 2025-02-07 | $24.03 | $62.54 | 7,500 | — | — |
| 2025-02-06 | $24.97 | $64.98 | 2,800 | — | — |
| 2025-02-05 | $25.19 | $65.56 | 3,600 | — | — |
| 2025-02-04 | $24.36 | $63.40 | 7,600 | — | — |
| 2025-02-03 | $24.34 | $63.34 | 14,700 | — | — |
| 2025-01-31 | $24.51 | $63.79 | 2,400 | — | — |
| 2025-01-30 | $25.63 | $66.70 | 5,500 | — | — |
| 2025-01-29 | $25.59 | $66.60 | 4,500 | — | — |
| 2025-01-28 | $24.85 | $64.67 | 8,800 | — | — |
| 2025-01-27 | $23.54 | $61.26 | 6,900 | — | — |
| 2025-01-24 | $25.01 | $65.09 | 9,000 | — | — |
| 2025-01-23 | $25.88 | $67.35 | 9,400 | — | — |
| 2025-01-22 | $25.71 | $66.91 | 25,200 | — | — |
| 2025-01-21 | $26.76 | $69.64 | 2,300 | — | — |
| 2025-01-17 | $26.59 | $69.20 | 1,400 | — | — |
| 2025-01-16 | $26.48 | $68.91 | 4,900 | — | — |
| 2025-01-15 | $26.20 | $68.18 | 3,200 | — | — |
| 2025-01-14 | $24.99 | $65.03 | 5,500 | — | — |
| 2025-01-13 | $23.93 | $62.28 | 3,900 | — | — |
| 2025-01-10 | $24.01 | $62.48 | 4,500 | — | — |
| 2025-01-08 | $24.27 | $63.16 | 10,600 | — | — |
| 2025-01-07 | $25.00 | $65.06 | 8,300 | — | — |
| 2025-01-06 | $25.39 | $66.08 | 23,400 | — | — |
| 2025-01-03 | $26.15 | $68.05 | 9,600 | — | — |
| 2025-01-02 | $25.70 | $66.88 | 5,300 | — | — |