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
- 1998-10-14 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 | $26.18 | $256.63 | 14,800 | — | — |
| 2025-12-30 | $26.30 | $257.81 | 4,000 | — | — |
| 2025-12-29 | $26.29 | $257.71 | 8,200 | — | — |
| 2025-12-26 | $26.18 | $256.63 | 6,100 | — | — |
| 2025-12-24 | $26.25 | $257.32 | 6,800 | — | — |
| 2025-12-23 | $26.23 | $257.12 | 8,000 | — | — |
| 2025-12-22 | $26.12 | $256.04 | 5,700 | — | — |
| 2025-12-19 | $26.29 | $257.71 | 9,900 | — | — |
| 2025-12-18 | $26.21 | $256.92 | 7,600 | — | — |
| 2025-12-17 | $26.12 | $256.04 | 4,900 | — | — |
| 2025-12-16 | $26.10 | $255.85 | 13,900 | — | — |
| 2025-12-15 | $26.14 | $256.24 | 7,900 | — | — |
| 2025-12-12 | $26.05 | $255.36 | 12,600 | — | — |
| 2025-12-11 | $26.10 | $255.85 | 8,500 | — | — |
| 2025-12-10 | $26.03 | $255.16 | 2,600 | — | — |
| 2025-12-09 | $26.04 | $255.26 | 2,300 | — | — |
| 2025-12-08 | $26.00 | $254.86 | 15,900 | — | — |
| 2025-12-05 | $26.06 | $255.45 | 6,100 | — | — |
| 2025-12-04 | $25.97 | $254.57 | 8,100 | — | — |
| 2025-12-03 | $25.95 | $254.37 | 10,000 | — | — |
| 2025-12-02 | $25.94 | $254.28 | 9,500 | — | — |
| 2025-12-01 | $25.91 | $253.98 | 6,400 | — | — |
| 2025-11-28 | $25.88 | $253.69 | 3,600 | — | — |
| 2025-11-26 | $25.88 | $253.69 | 4,500 | — | — |
| 2025-11-25 | $25.89 | $253.79 | 22,400 | — | — |
| 2025-11-24 | $25.95 | $254.37 | 7,400 | — | — |
| 2025-11-21 | $25.95 | $254.37 | 1,100 | — | — |
| 2025-11-20 | $25.91 | $253.98 | 5,600 | — | — |
| 2025-11-19 | $25.92 | $254.08 | 4,400 | — | — |
| 2025-11-18 | $26.05 | $255.36 | 900 | — | — |
| 2025-11-17 | $26.03 | $255.16 | 5,900 | — | — |
| 2025-11-14 | $26.07 | $255.55 | 2,500 | — | — |
| 2025-11-13 | $26.04 | $255.26 | 13,400 | — | — |
| 2025-11-12 | $26.00 | $254.86 | 15,200 | — | — |
| 2025-11-11 | $25.91 | $253.98 | 6,400 | — | — |
| 2025-11-10 | $25.93 | $254.18 | 6,400 | — | — |
| 2025-11-07 | $25.85 | $253.39 | 9,600 | — | — |
| 2025-11-06 | $25.90 | $253.88 | 7,600 | — | — |
| 2025-11-05 | $25.83 | $253.20 | 9,900 | — | — |
| 2025-11-04 | $25.80 | $252.90 | 5,900 | — | — |
| 2025-11-03 | $25.91 | $253.98 | 7,700 | — | — |
| 2025-10-31 | $25.78 | $252.71 | 21,800 | — | — |
| 2025-10-30 | $25.90 | $253.88 | 4,800 | — | — |
| 2025-10-29 | $25.86 | $253.49 | 2,300 | — | — |
| 2025-10-28 | $25.86 | $253.49 | 4,400 | — | — |
| 2025-10-27 | $25.86 | $253.49 | 6,200 | — | — |
| 2025-10-24 | $25.88 | $253.69 | 2,400 | — | — |
| 2025-10-23 | $25.91 | $253.98 | 3,300 | — | — |
| 2025-10-22 | $25.94 | $254.28 | 6,200 | — | — |
| 2025-10-21 | $25.92 | $254.08 | 16,200 | — | — |
| 2025-10-20 | $25.89 | $253.79 | 9,500 | — | — |
| 2025-10-17 | $25.90 | $253.88 | 6,900 | — | — |
| 2025-10-16 | $26.25 | $252.72 | 8,600 | — | — |
| 2025-10-15 | $26.30 | $253.20 | 6,700 | — | — |
| 2025-10-14 | $26.15 | $251.76 | 6,500 | — | — |
| 2025-10-13 | $26.02 | $250.50 | 8,100 | — | — |
| 2025-10-10 | $25.90 | $249.35 | 22,700 | — | — |
| 2025-10-09 | $26.13 | $251.56 | 4,500 | — | — |
| 2025-10-08 | $26.13 | $251.56 | 2,200 | — | — |
| 2025-10-07 | $26.11 | $251.37 | 6,800 | — | — |
| 2025-10-06 | $26.07 | $250.99 | 9,100 | — | — |
| 2025-10-03 | $26.06 | $250.89 | 9,200 | — | — |
| 2025-10-02 | $26.07 | $250.99 | 4,100 | — | — |
| 2025-10-01 | $26.09 | $251.18 | 3,100 | — | — |
| 2025-09-30 | $26.02 | $250.50 | 7,400 | — | — |
| 2025-09-29 | $26.20 | $252.24 | 2,900 | — | — |
| 2025-09-26 | $26.11 | $251.37 | 2,300 | — | — |
| 2025-09-25 | $26.20 | $252.24 | 13,800 | — | — |
| 2025-09-24 | $26.13 | $251.56 | 4,800 | — | — |
| 2025-09-23 | $26.01 | $250.41 | 3,700 | — | — |
| 2025-09-22 | $25.95 | $249.83 | 14,400 | — | — |
| 2025-09-19 | $26.06 | $250.89 | 14,100 | — | — |
| 2025-09-18 | $26.08 | $251.08 | 8,400 | — | — |
| 2025-09-17 | $26.25 | $252.72 | 9,500 | — | — |
| 2025-09-16 | $26.38 | $253.97 | 5,500 | — | — |
| 2025-09-15 | $26.28 | $253.01 | 4,600 | — | — |
| 2025-09-12 | $26.44 | $254.55 | 12,300 | — | — |
| 2025-09-11 | $26.17 | $251.95 | 5,300 | — | — |
| 2025-09-10 | $26.06 | $250.89 | 9,300 | — | — |
| 2025-09-09 | $26.06 | $250.89 | 2,000 | — | — |
| 2025-09-08 | $26.06 | $250.89 | 5,300 | — | — |
| 2025-09-05 | $26.06 | $250.89 | 4,300 | — | — |
| 2025-09-04 | $25.99 | $250.22 | 8,100 | — | — |
| 2025-09-03 | $26.00 | $250.31 | 4,100 | — | — |
| 2025-09-02 | $25.92 | $249.54 | 4,400 | — | — |
| 2025-08-29 | $25.90 | $249.35 | 18,200 | — | — |
| 2025-08-28 | $26.02 | $250.50 | 5,500 | — | — |
| 2025-08-27 | $26.08 | $251.08 | 5,000 | — | — |
| 2025-08-26 | $26.03 | $250.60 | 11,400 | — | — |
| 2025-08-25 | $26.09 | $251.18 | 9,300 | — | — |
| 2025-08-22 | $26.38 | $253.97 | 5,700 | — | — |
| 2025-08-21 | $26.07 | $250.99 | 2,800 | — | — |
| 2025-08-20 | $26.08 | $251.08 | 5,200 | — | — |
| 2025-08-19 | $25.98 | $250.12 | 3,000 | — | — |
| 2025-08-18 | $25.90 | $249.35 | 3,300 | — | — |
| 2025-08-15 | $25.92 | $249.54 | 4,400 | — | — |
| 2025-08-14 | $25.91 | $249.44 | 7,600 | — | — |
| 2025-08-13 | $26.06 | $250.89 | 4,600 | — | — |
| 2025-08-12 | $26.02 | $250.50 | 3,500 | — | — |
| 2025-08-11 | $25.95 | $249.83 | 6,300 | — | — |
| 2025-08-08 | $26.04 | $250.70 | 7,900 | — | — |
| 2025-08-07 | $26.06 | $250.89 | 8,600 | — | — |
| 2025-08-06 | $26.02 | $250.50 | 4,300 | — | — |
| 2025-08-05 | $26.03 | $250.60 | 9,600 | — | — |
| 2025-08-04 | $26.16 | $251.85 | 5,200 | — | — |
| 2025-08-01 | $26.02 | $250.50 | 12,000 | — | — |
| 2025-07-31 | $26.00 | $250.31 | 30,700 | — | — |
| 2025-07-30 | $25.80 | $248.39 | 4,400 | — | — |
| 2025-07-29 | $25.88 | $249.16 | 7,600 | — | — |
| 2025-07-28 | $25.86 | $248.96 | 3,400 | — | — |
| 2025-07-25 | $25.88 | $249.16 | 1,900 | — | — |
| 2025-07-24 | $25.87 | $249.06 | 1,900 | — | — |
| 2025-07-23 | $25.83 | $248.67 | 8,000 | — | — |
| 2025-07-22 | $25.85 | $248.87 | 6,900 | — | — |
| 2025-07-21 | $25.94 | $249.73 | 11,200 | — | — |
| 2025-07-18 | $25.85 | $248.87 | 3,100 | — | — |
| 2025-07-17 | $25.90 | $249.35 | 21,100 | — | — |
| 2025-07-16 | $26.08 | $246.57 | 8,200 | — | — |
| 2025-07-15 | $26.00 | $245.81 | 21,100 | — | — |
| 2025-07-14 | $25.97 | $245.53 | 9,300 | — | — |
| 2025-07-11 | $25.90 | $244.86 | 7,100 | — | — |
| 2025-07-10 | $25.88 | $244.68 | 7,400 | — | — |
| 2025-07-09 | $25.89 | $244.77 | 9,000 | — | — |
| 2025-07-08 | $25.84 | $244.30 | 3,500 | — | — |
| 2025-07-07 | $25.84 | $244.30 | 30,700 | — | — |
| 2025-07-03 | $25.82 | $244.11 | 9,300 | — | — |
| 2025-07-02 | $25.82 | $244.11 | 16,800 | — | — |
| 2025-07-01 | $25.77 | $243.64 | 17,100 | — | — |
| 2025-06-30 | $25.66 | $242.60 | 133,600 | — | — |
| 2025-06-27 | $25.90 | $244.86 | 6,200 | — | — |
| 2025-06-26 | $25.91 | $244.96 | 8,900 | — | — |
| 2025-06-25 | $25.89 | $244.77 | 19,600 | — | — |
| 2025-06-24 | $26.07 | $246.47 | 3,400 | — | — |
| 2025-06-23 | $25.99 | $245.72 | 6,400 | — | — |
| 2025-06-20 | $26.09 | $246.66 | 6,900 | — | — |
| 2025-06-18 | $26.02 | $246.00 | 4,100 | — | — |
| 2025-06-17 | $26.06 | $246.38 | 1,600 | — | — |
| 2025-06-16 | $26.10 | $246.76 | 11,700 | — | — |
| 2025-06-13 | $26.09 | $246.66 | 2,200 | — | — |
| 2025-06-12 | $26.14 | $247.13 | 6,300 | — | — |
| 2025-06-11 | $26.01 | $245.90 | 3,600 | — | — |
| 2025-06-10 | $26.01 | $245.90 | 8,300 | — | — |
| 2025-06-09 | $25.97 | $245.53 | 8,900 | — | — |
| 2025-06-06 | $26.02 | $246.00 | 4,100 | — | — |
| 2025-06-05 | $26.13 | $247.04 | 6,000 | — | — |
| 2025-06-04 | $26.04 | $246.19 | 2,300 | — | — |
| 2025-06-03 | $26.10 | $246.76 | 5,200 | — | — |
| 2025-06-02 | $26.12 | $246.94 | 11,000 | — | — |
| 2025-05-30 | $25.98 | $245.62 | 2,800 | — | — |
| 2025-05-29 | $25.99 | $245.72 | 7,100 | — | — |
| 2025-05-28 | $26.03 | $246.09 | 800 | — | — |
| 2025-05-27 | $26.05 | $246.28 | 7,200 | — | — |
| 2025-05-23 | $25.77 | $243.64 | 4,400 | — | — |
| 2025-05-22 | $25.90 | $244.86 | 11,600 | — | — |
| 2025-05-21 | $25.88 | $244.68 | 6,600 | — | — |
| 2025-05-20 | $25.80 | $243.92 | 6,100 | — | — |
| 2025-05-19 | $26.07 | $246.47 | 6,600 | — | — |
| 2025-05-16 | $25.97 | $245.53 | 5,300 | — | — |
| 2025-05-15 | $26.11 | $246.85 | 4,800 | — | — |
| 2025-05-14 | $26.14 | $247.13 | 3,000 | — | — |
| 2025-05-13 | $26.15 | $247.23 | 1,700 | — | — |
| 2025-05-12 | $26.20 | $247.70 | 8,800 | — | — |
| 2025-05-09 | $26.20 | $247.70 | 1,600 | — | — |
| 2025-05-08 | $26.29 | $248.55 | 5,600 | — | — |
| 2025-05-07 | $26.19 | $247.61 | 5,300 | — | — |
| 2025-05-06 | $26.11 | $246.85 | 10,300 | — | — |
| 2025-05-05 | $26.14 | $247.13 | 8,800 | — | — |
| 2025-05-02 | $26.13 | $247.04 | 2,000 | — | — |
| 2025-05-01 | $26.10 | $246.76 | 12,600 | — | — |
| 2025-04-30 | $26.17 | $247.42 | 116,200 | — | — |
| 2025-04-29 | $25.89 | $244.77 | 9,100 | — | — |
| 2025-04-28 | $25.84 | $244.30 | 7,800 | — | — |
| 2025-04-25 | $25.80 | $243.92 | 22,500 | — | — |
| 2025-04-24 | $25.69 | $242.88 | 18,700 | — | — |
| 2025-04-23 | $25.55 | $241.56 | 10,400 | — | — |
| 2025-04-22 | $25.47 | $240.80 | 6,000 | — | — |
| 2025-04-21 | $25.48 | $240.89 | 9,900 | — | — |
| 2025-04-17 | $25.48 | $240.89 | 7,600 | — | — |
| 2025-04-16 | $25.42 | $240.33 | 4,900 | — | — |
| 2025-04-15 | $25.76 | $239.11 | 8,000 | — | — |
| 2025-04-14 | $25.64 | $237.99 | 5,900 | — | — |
| 2025-04-11 | $25.59 | $237.53 | 8,900 | — | — |
| 2025-04-10 | $25.68 | $238.36 | 8,500 | — | — |
| 2025-04-09 | $25.66 | $238.18 | 28,200 | — | — |
| 2025-04-08 | $25.53 | $236.97 | 14,000 | — | — |
| 2025-04-07 | $25.32 | $235.02 | 43,100 | — | — |
| 2025-04-04 | $25.13 | $233.26 | 95,700 | — | — |
| 2025-04-03 | $25.67 | $238.27 | 30,600 | — | — |
| 2025-04-02 | $25.87 | $240.13 | 13,100 | — | — |
| 2025-04-01 | $25.74 | $238.92 | 25,800 | — | — |
| 2025-03-31 | $25.65 | $238.09 | 176,800 | — | — |
| 2025-03-28 | $25.81 | $239.57 | 10,900 | — | — |
| 2025-03-27 | $25.99 | $241.24 | 21,600 | — | — |
| 2025-03-26 | $26.33 | $244.40 | 2,600 | — | — |
| 2025-03-25 | $26.25 | $243.66 | 4,300 | — | — |
| 2025-03-24 | $26.20 | $243.19 | 3,000 | — | — |
| 2025-03-21 | $26.24 | $243.56 | 2,600 | — | — |
| 2025-03-20 | $26.21 | $243.28 | 1,900 | — | — |
| 2025-03-19 | $26.19 | $243.10 | 3,800 | — | — |
| 2025-03-18 | $26.10 | $242.26 | 5,100 | — | — |
| 2025-03-17 | $26.18 | $243.01 | 4,300 | — | — |
| 2025-03-14 | $26.13 | $242.54 | 13,600 | — | — |
| 2025-03-13 | $26.05 | $241.80 | 5,500 | — | — |
| 2025-03-12 | $26.02 | $241.52 | 2,200 | — | — |
| 2025-03-11 | $26.04 | $241.71 | 5,900 | — | — |
| 2025-03-10 | $25.99 | $241.24 | 3,300 | — | — |
| 2025-03-07 | $25.97 | $241.06 | 3,300 | — | — |
| 2025-03-06 | $25.93 | $240.68 | 2,900 | — | — |
| 2025-03-05 | $25.93 | $240.68 | 5,600 | — | — |
| 2025-03-04 | $26.00 | $241.33 | 2,900 | — | — |
| 2025-03-03 | $25.93 | $240.68 | 6,100 | — | — |
| 2025-02-28 | $26.03 | $241.61 | 8,600 | — | — |
| 2025-02-27 | $25.95 | $240.87 | 1,800 | — | — |
| 2025-02-26 | $25.93 | $240.68 | 7,000 | — | — |
| 2025-02-25 | $25.97 | $241.06 | 6,300 | — | — |
| 2025-02-24 | $25.93 | $240.68 | 7,800 | — | — |
| 2025-02-21 | $26.01 | $241.43 | 6,300 | — | — |
| 2025-02-20 | $25.95 | $240.87 | 3,300 | — | — |
| 2025-02-19 | $25.94 | $240.78 | 12,200 | — | — |
| 2025-02-18 | $26.00 | $241.33 | 4,500 | — | — |
| 2025-02-14 | $25.96 | $240.96 | 4,100 | — | — |
| 2025-02-13 | $25.93 | $240.68 | 33,100 | — | — |
| 2025-02-12 | $25.92 | $240.59 | 4,600 | — | — |
| 2025-02-11 | $25.98 | $241.15 | 6,100 | — | — |
| 2025-02-10 | $25.86 | $240.04 | 2,400 | — | — |
| 2025-02-07 | $25.83 | $239.76 | 6,000 | — | — |
| 2025-02-06 | $25.88 | $240.22 | 4,000 | — | — |
| 2025-02-05 | $25.90 | $240.41 | 4,300 | — | — |
| 2025-02-04 | $25.85 | $239.94 | 13,600 | — | — |
| 2025-02-03 | $25.84 | $239.85 | 6,800 | — | — |
| 2025-01-31 | $25.75 | $239.01 | 8,600 | — | — |
| 2025-01-30 | $25.90 | $240.41 | 5,500 | — | — |
| 2025-01-29 | $25.72 | $238.74 | 6,400 | — | — |
| 2025-01-28 | $25.76 | $239.11 | 5,600 | — | — |
| 2025-01-27 | $25.76 | $239.11 | 7,700 | — | — |
| 2025-01-24 | $25.79 | $239.39 | 11,900 | — | — |
| 2025-01-23 | $25.70 | $238.55 | 7,900 | — | — |
| 2025-01-22 | $25.60 | $237.62 | 8,000 | — | — |
| 2025-01-21 | $25.72 | $238.74 | 12,900 | — | — |
| 2025-01-17 | $25.72 | $238.74 | 21,900 | — | — |
| 2025-01-16 | $26.07 | $237.63 | 14,300 | — | — |
| 2025-01-15 | $25.99 | $236.90 | 6,800 | — | — |
| 2025-01-14 | $25.82 | $235.35 | 5,700 | — | — |
| 2025-01-13 | $25.87 | $235.81 | 7,800 | — | — |
| 2025-01-10 | $25.89 | $235.99 | 2,800 | — | — |
| 2025-01-08 | $25.82 | $235.35 | 2,800 | — | — |
| 2025-01-07 | $25.82 | $235.35 | 12,400 | — | — |
| 2025-01-06 | $25.86 | $235.72 | 5,900 | — | — |
| 2025-01-03 | $25.83 | $235.44 | 4,400 | — | — |
| 2025-01-02 | $25.80 | $235.17 | 4,100 | — | — |