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
- 1998-05-20 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 | $35.19 | $90.07 | 29,500 | — | — |
| 2025-12-30 | $35.43 | $90.69 | 15,400 | — | — |
| 2025-12-29 | $35.42 | $90.66 | 8,000 | — | — |
| 2025-12-26 | $36.85 | $94.32 | 5,000 | — | — |
| 2025-12-24 | $36.88 | $94.40 | 7,400 | — | — |
| 2025-12-23 | $37.28 | $95.42 | 9,100 | — | — |
| 2025-12-22 | $37.52 | $96.04 | 25,000 | — | — |
| 2025-12-19 | $38.02 | $97.32 | 33,200 | — | — |
| 2025-12-18 | $38.31 | $98.06 | 15,500 | — | — |
| 2025-12-17 | $37.75 | $96.63 | 8,500 | — | — |
| 2025-12-16 | $38.34 | $97.83 | 10,700 | — | — |
| 2025-12-15 | $38.98 | $99.46 | 14,700 | — | — |
| 2025-12-12 | $38.94 | $99.36 | 27,200 | — | — |
| 2025-12-11 | $39.05 | $99.64 | 18,800 | — | — |
| 2025-12-10 | $38.54 | $98.34 | 23,200 | — | — |
| 2025-12-09 | $38.11 | $97.24 | 15,000 | — | — |
| 2025-12-08 | $38.04 | $97.06 | 10,500 | — | — |
| 2025-12-05 | $38.56 | $98.39 | 26,600 | — | — |
| 2025-12-04 | $39.47 | $100.71 | 28,600 | — | — |
| 2025-12-03 | $39.93 | $101.89 | 84,800 | — | — |
| 2025-12-02 | $38.05 | $97.09 | 97,100 | — | — |
| 2025-12-01 | $38.39 | $97.96 | 66,300 | — | — |
| 2025-11-28 | $38.01 | $96.99 | 39,300 | — | — |
| 2025-11-26 | $38.00 | $96.96 | 69,400 | — | — |
| 2025-11-25 | $37.20 | $94.92 | 72,400 | — | — |
| 2025-11-24 | $36.56 | $93.29 | 61,700 | — | — |
| 2025-11-21 | $36.87 | $94.08 | 26,600 | — | — |
| 2025-11-20 | $35.89 | $91.58 | 18,400 | — | — |
| 2025-11-19 | $36.00 | $91.86 | 17,000 | — | — |
| 2025-11-18 | $35.81 | $91.37 | 19,800 | — | — |
| 2025-11-17 | $35.15 | $89.69 | 46,500 | — | — |
| 2025-11-14 | $35.57 | $90.76 | 52,100 | — | — |
| 2025-11-13 | $35.36 | $90.22 | 41,500 | — | — |
| 2025-11-12 | $34.80 | $88.80 | 23,100 | — | — |
| 2025-11-11 | $34.62 | $88.34 | 57,800 | — | — |
| 2025-11-10 | $33.38 | $85.17 | 17,600 | — | — |
| 2025-11-07 | $33.46 | $85.38 | 5,000 | — | — |
| 2025-11-06 | $33.20 | $84.71 | 24,600 | — | — |
| 2025-11-05 | $33.43 | $85.30 | 10,000 | — | — |
| 2025-11-04 | $33.90 | $86.50 | 8,100 | — | — |
| 2025-11-03 | $34.42 | $87.83 | 5,600 | — | — |
| 2025-10-31 | $35.15 | $89.69 | 16,500 | — | — |
| 2025-10-30 | $34.92 | $89.10 | 29,700 | — | — |
| 2025-10-29 | $33.79 | $86.22 | 39,000 | — | — |
| 2025-10-28 | $32.46 | $82.82 | 66,000 | — | — |
| 2025-10-27 | $32.90 | $83.95 | 52,000 | — | — |
| 2025-10-24 | $33.20 | $84.71 | 57,500 | — | — |
| 2025-10-23 | $33.22 | $84.76 | 42,900 | — | — |
| 2025-10-22 | $33.00 | $84.20 | 36,200 | — | — |
| 2025-10-21 | $33.02 | $84.25 | 20,800 | — | — |
| 2025-10-20 | $32.51 | $82.95 | 16,900 | — | — |
| 2025-10-17 | $32.36 | $82.57 | 22,600 | — | — |
| 2025-10-16 | $31.92 | $81.45 | 29,200 | — | — |
| 2025-10-15 | $32.52 | $82.98 | 23,400 | — | — |
| 2025-10-14 | $32.22 | $82.21 | 42,000 | — | — |
| 2025-10-13 | $31.19 | $79.58 | 15,200 | — | — |
| 2025-10-10 | $30.87 | $78.77 | 17,600 | — | — |
| 2025-10-09 | $31.80 | $81.14 | 7,400 | — | — |
| 2025-10-08 | $31.96 | $81.55 | 19,700 | — | — |
| 2025-10-07 | $31.80 | $81.14 | 17,700 | — | — |
| 2025-10-06 | $31.93 | $81.47 | 53,100 | — | — |
| 2025-10-03 | $31.77 | $81.06 | 12,100 | — | — |
| 2025-10-02 | $31.73 | $80.96 | 8,800 | — | — |
| 2025-10-01 | $32.01 | $81.68 | 7,500 | — | — |
| 2025-09-30 | $32.09 | $81.88 | 9,500 | — | — |
| 2025-09-29 | $32.17 | $82.08 | 13,100 | — | — |
| 2025-09-26 | $32.30 | $82.42 | 4,600 | — | — |
| 2025-09-25 | $32.22 | $82.21 | 14,100 | — | — |
| 2025-09-24 | $32.74 | $83.54 | 7,900 | — | — |
| 2025-09-23 | $32.49 | $82.90 | 27,800 | — | — |
| 2025-09-22 | $31.89 | $81.37 | 32,800 | — | — |
| 2025-09-19 | $32.00 | $81.65 | 53,200 | — | — |
| 2025-09-18 | $32.40 | $82.67 | 8,900 | — | — |
| 2025-09-17 | $31.54 | $80.48 | 12,400 | — | — |
| 2025-09-16 | $31.77 | $81.06 | 5,100 | — | — |
| 2025-09-15 | $32.03 | $81.73 | 23,400 | — | — |
| 2025-09-12 | $32.00 | $81.65 | 14,900 | — | — |
| 2025-09-11 | $31.76 | $81.04 | 27,200 | — | — |
| 2025-09-10 | $31.75 | $81.01 | 4,500 | — | — |
| 2025-09-09 | $31.87 | $81.32 | 10,400 | — | — |
| 2025-09-08 | $32.41 | $82.70 | 4,400 | — | — |
| 2025-09-05 | $32.63 | $83.26 | 8,000 | — | — |
| 2025-09-04 | $32.35 | $82.54 | 8,900 | — | — |
| 2025-09-03 | $31.51 | $80.40 | 25,400 | — | — |
| 2025-09-02 | $31.72 | $80.94 | 11,500 | — | — |
| 2025-08-29 | $32.00 | $81.65 | 48,900 | — | — |
| 2025-08-28 | $31.90 | $81.09 | 23,500 | — | — |
| 2025-08-27 | $31.84 | $80.94 | 15,500 | — | — |
| 2025-08-26 | $31.90 | $81.09 | 17,500 | — | — |
| 2025-08-25 | $30.41 | $77.30 | 35,700 | — | — |
| 2025-08-22 | $30.43 | $77.35 | 37,000 | — | — |
| 2025-08-21 | $29.34 | $74.58 | 37,800 | — | — |
| 2025-08-20 | $29.28 | $74.43 | 48,400 | — | — |
| 2025-08-19 | $29.20 | $74.23 | 23,300 | — | — |
| 2025-08-18 | $29.43 | $74.81 | 31,800 | — | — |
| 2025-08-15 | $29.61 | $75.27 | 53,500 | — | — |
| 2025-08-14 | $29.59 | $75.22 | 66,000 | — | — |
| 2025-08-13 | $29.94 | $76.11 | 142,700 | — | — |
| 2025-08-12 | $30.00 | $76.26 | 87,900 | — | — |
| 2025-08-11 | $28.47 | $72.37 | 15,600 | — | — |
| 2025-08-08 | $28.22 | $71.74 | 39,000 | — | — |
| 2025-08-07 | $27.36 | $69.55 | 38,100 | — | — |
| 2025-08-06 | $27.52 | $69.96 | 80,900 | — | — |
| 2025-08-05 | $27.59 | $70.13 | 25,300 | — | — |
| 2025-08-04 | $27.54 | $70.01 | 145,000 | — | — |
| 2025-08-01 | $27.52 | $69.96 | 106,300 | — | — |
| 2025-07-31 | $27.73 | $70.49 | 142,600 | — | — |
| 2025-07-30 | $28.05 | $71.30 | 160,300 | — | — |
| 2025-07-29 | $27.80 | $70.67 | 136,700 | — | — |
| 2025-07-28 | $27.79 | $70.64 | 141,300 | — | — |
| 2025-07-25 | $27.70 | $70.41 | 90,300 | — | — |
| 2025-07-24 | $27.06 | $68.79 | 147,400 | — | — |
| 2025-07-23 | $28.00 | $71.18 | 79,500 | — | — |
| 2025-07-22 | $26.79 | $68.10 | 12,100 | — | — |
| 2025-07-21 | $26.90 | $68.38 | 6,800 | — | — |
| 2025-07-18 | $26.63 | $67.69 | 8,600 | — | — |
| 2025-07-17 | $26.81 | $68.15 | 8,600 | — | — |
| 2025-07-16 | $27.36 | $69.55 | 8,000 | — | — |
| 2025-07-15 | $26.81 | $68.15 | 10,000 | — | — |
| 2025-07-14 | $27.56 | $70.06 | 5,600 | — | — |
| 2025-07-11 | $27.63 | $70.24 | 4,400 | — | — |
| 2025-07-10 | $28.25 | $71.81 | 4,800 | — | — |
| 2025-07-09 | $28.22 | $71.74 | 4,800 | — | — |
| 2025-07-08 | $28.03 | $71.25 | 16,000 | — | — |
| 2025-07-07 | $28.16 | $71.58 | 11,900 | — | — |
| 2025-07-03 | $28.25 | $71.81 | 9,700 | — | — |
| 2025-07-02 | $28.37 | $72.12 | 7,600 | — | — |
| 2025-07-01 | $28.50 | $72.45 | 19,100 | — | — |
| 2025-06-30 | $27.62 | $70.21 | 14,500 | — | — |
| 2025-06-27 | $27.35 | $69.52 | 418,100 | — | — |
| 2025-06-26 | $27.22 | $69.19 | 9,900 | — | — |
| 2025-06-25 | $27.56 | $70.06 | 9,000 | — | — |
| 2025-06-24 | $28.15 | $71.56 | 19,100 | — | — |
| 2025-06-23 | $28.53 | $72.52 | 9,900 | — | — |
| 2025-06-20 | $28.80 | $73.21 | 5,700 | — | — |
| 2025-06-18 | $28.67 | $72.88 | 11,300 | — | — |
| 2025-06-17 | $28.53 | $72.52 | 5,800 | — | — |
| 2025-06-16 | $28.36 | $72.09 | 12,400 | — | — |
| 2025-06-13 | $28.70 | $72.96 | 5,000 | — | — |
| 2025-06-12 | $28.93 | $73.54 | 6,700 | — | — |
| 2025-06-11 | $28.86 | $73.36 | 6,300 | — | — |
| 2025-06-10 | $29.37 | $74.66 | 6,200 | — | — |
| 2025-06-09 | $29.46 | $74.89 | 7,000 | — | — |
| 2025-06-06 | $29.75 | $75.62 | 10,100 | — | — |
| 2025-06-05 | $29.10 | $73.97 | 5,300 | — | — |
| 2025-06-04 | $29.06 | $73.87 | 8,200 | — | — |
| 2025-06-03 | $29.26 | $74.38 | 5,200 | — | — |
| 2025-06-02 | $29.13 | $74.05 | 5,700 | — | — |
| 2025-05-30 | $29.19 | $74.20 | 6,200 | — | — |
| 2025-05-29 | $29.17 | $74.15 | 6,800 | — | — |
| 2025-05-28 | $29.84 | $75.85 | 5,200 | — | — |
| 2025-05-27 | $29.92 | $76.06 | 8,900 | — | — |
| 2025-05-23 | $30.35 | $77.15 | 4,300 | — | — |
| 2025-05-22 | $30.00 | $76.26 | 5,400 | — | — |
| 2025-05-21 | $30.34 | $77.12 | 3,900 | — | — |
| 2025-05-20 | $30.02 | $76.31 | 4,800 | — | — |
| 2025-05-19 | $30.26 | $76.92 | 3,500 | — | — |
| 2025-05-16 | $30.29 | $77.00 | 5,400 | — | — |
| 2025-05-15 | $30.20 | $76.77 | 2,500 | — | — |
| 2025-05-14 | $30.20 | $76.77 | 4,800 | — | — |
| 2025-05-13 | $30.25 | $76.90 | 4,100 | — | — |
| 2025-05-12 | $30.13 | $76.59 | 4,700 | — | — |
| 2025-05-09 | $30.25 | $76.90 | 6,100 | — | — |
| 2025-05-08 | $30.39 | $77.25 | 8,000 | — | — |
| 2025-05-07 | $30.06 | $76.41 | 11,000 | — | — |
| 2025-05-06 | $30.36 | $77.17 | 6,800 | — | — |
| 2025-05-05 | $30.83 | $78.37 | 10,400 | — | — |
| 2025-05-02 | $30.81 | $78.32 | 9,900 | — | — |
| 2025-05-01 | $30.72 | $78.09 | 4,400 | — | — |
| 2025-04-30 | $30.66 | $77.94 | 9,200 | — | — |
| 2025-04-29 | $30.90 | $78.55 | 8,700 | — | — |
| 2025-04-28 | $30.92 | $78.60 | 4,900 | — | — |
| 2025-04-25 | $31.05 | $78.62 | 5,400 | — | — |
| 2025-04-24 | $31.01 | $78.52 | 13,500 | — | — |
| 2025-04-23 | $30.93 | $78.32 | 10,800 | — | — |
| 2025-04-22 | $30.36 | $76.88 | 14,200 | — | — |
| 2025-04-21 | $30.19 | $76.45 | 4,700 | — | — |
| 2025-04-17 | $30.15 | $76.34 | 15,900 | — | — |
| 2025-04-16 | $29.79 | $75.43 | 11,600 | — | — |
| 2025-04-15 | $29.68 | $75.15 | 11,000 | — | — |
| 2025-04-14 | $29.35 | $74.32 | 8,600 | — | — |
| 2025-04-11 | $28.95 | $73.31 | 5,700 | — | — |
| 2025-04-10 | $28.91 | $73.21 | 9,400 | — | — |
| 2025-04-09 | $29.40 | $74.45 | 17,900 | — | — |
| 2025-04-08 | $28.60 | $72.42 | 11,300 | — | — |
| 2025-04-07 | $28.81 | $72.95 | 11,500 | — | — |
| 2025-04-04 | $28.90 | $73.18 | 10,100 | — | — |
| 2025-04-03 | $28.94 | $73.28 | 4,300 | — | — |
| 2025-04-02 | $29.10 | $73.69 | 6,500 | — | — |
| 2025-04-01 | $29.11 | $73.71 | 1,900 | — | — |
| 2025-03-31 | $29.10 | $73.69 | 4,200 | — | — |
| 2025-03-28 | $29.10 | $73.69 | 1,500 | — | — |
| 2025-03-27 | $29.20 | $73.94 | 5,900 | — | — |
| 2025-03-26 | $29.19 | $73.91 | 4,400 | — | — |
| 2025-03-25 | $29.34 | $74.29 | 1,900 | — | — |
| 2025-03-24 | $29.20 | $73.94 | 2,900 | — | — |
| 2025-03-21 | $28.94 | $73.28 | 4,000 | — | — |
| 2025-03-20 | $28.68 | $72.62 | 6,200 | — | — |
| 2025-03-19 | $29.09 | $73.66 | 3,600 | — | — |
| 2025-03-18 | $29.38 | $74.40 | 4,900 | — | — |
| 2025-03-17 | $29.35 | $74.32 | 20,200 | — | — |
| 2025-03-14 | $29.45 | $74.57 | 5,000 | — | — |
| 2025-03-13 | $29.36 | $74.34 | 6,300 | — | — |
| 2025-03-12 | $29.31 | $74.22 | 9,000 | — | — |
| 2025-03-11 | $27.90 | $70.65 | 3,800 | — | — |
| 2025-03-10 | $27.55 | $69.76 | 2,800 | — | — |
| 2025-03-07 | $27.99 | $70.88 | 3,300 | — | — |
| 2025-03-06 | $27.01 | $68.39 | 9,400 | — | — |
| 2025-03-05 | $26.76 | $67.76 | 1,000 | — | — |
| 2025-03-04 | $27.15 | $68.75 | 2,200 | — | — |
| 2025-03-03 | $26.81 | $67.89 | 6,500 | — | — |
| 2025-02-28 | $26.99 | $68.34 | 3,000 | — | — |
| 2025-02-27 | $26.60 | $67.36 | 1,000 | — | — |
| 2025-02-26 | $26.36 | $66.75 | 2,800 | — | — |
| 2025-02-25 | $26.31 | $66.62 | 1,300 | — | — |
| 2025-02-24 | $26.65 | $67.48 | 2,200 | — | — |
| 2025-02-21 | $26.50 | $67.10 | 2,700 | — | — |
| 2025-02-20 | $26.50 | $67.10 | 1,900 | — | — |
| 2025-02-19 | $26.53 | $67.18 | 3,100 | — | — |
| 2025-02-18 | $26.55 | $67.23 | 1,300 | — | — |
| 2025-02-14 | $26.65 | $67.48 | 800 | — | — |
| 2025-02-13 | $26.38 | $66.80 | 1,100 | — | — |
| 2025-02-12 | $26.16 | $66.24 | 2,500 | — | — |
| 2025-02-11 | $26.38 | $66.80 | 43,700 | — | — |
| 2025-02-10 | $26.50 | $67.10 | 1,800 | — | — |
| 2025-02-07 | $26.31 | $66.62 | 4,300 | — | — |
| 2025-02-06 | $26.42 | $66.90 | 7,100 | — | — |
| 2025-02-05 | $26.75 | $67.74 | 1,200 | — | — |
| 2025-02-04 | $27.00 | $68.37 | 900 | — | — |
| 2025-02-03 | $26.69 | $67.58 | 8,400 | — | — |
| 2025-01-31 | $26.57 | $67.28 | 5,200 | — | — |
| 2025-01-30 | $26.66 | $67.51 | 2,200 | — | — |
| 2025-01-29 | $26.63 | $67.43 | 1,400 | — | — |
| 2025-01-28 | $26.60 | $67.36 | 7,500 | — | — |
| 2025-01-27 | $26.85 | $67.99 | 600 | — | — |
| 2025-01-24 | $26.78 | $67.81 | 2,700 | — | — |
| 2025-01-23 | $26.82 | $67.91 | 1,700 | — | — |
| 2025-01-22 | $26.81 | $67.89 | 2,800 | — | — |
| 2025-01-21 | $26.97 | $68.29 | 3,800 | — | — |
| 2025-01-17 | $27.01 | $68.09 | 3,600 | — | — |
| 2025-01-16 | $27.00 | $68.06 | 3,000 | — | — |
| 2025-01-15 | $27.31 | $68.85 | 2,300 | — | — |
| 2025-01-14 | $27.20 | $68.57 | 1,900 | — | — |
| 2025-01-13 | $27.02 | $68.12 | 6,400 | — | — |
| 2025-01-10 | $27.45 | $69.20 | 3,300 | — | — |
| 2025-01-08 | $28.00 | $70.59 | 1,600 | — | — |
| 2025-01-07 | $28.15 | $70.96 | 2,600 | — | — |
| 2025-01-06 | $29.46 | $74.27 | 3,000 | — | — |
| 2025-01-03 | $28.32 | $71.39 | 700 | — | — |
| 2025-01-02 | $28.50 | $71.85 | 1,000 | — | — |