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
- 1998-05-07 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 | $23.65 | $56.92 | 184,900 | — | — |
| 2025-12-30 | $23.93 | $57.59 | 234,500 | — | — |
| 2025-12-29 | $24.34 | $58.58 | 197,200 | — | — |
| 2025-12-26 | $24.45 | $58.84 | 125,600 | — | — |
| 2025-12-24 | $24.53 | $59.04 | 106,800 | — | — |
| 2025-12-23 | $24.58 | $59.16 | 194,000 | — | — |
| 2025-12-22 | $24.98 | $60.12 | 299,600 | — | — |
| 2025-12-19 | $24.91 | $59.95 | 578,400 | — | — |
| 2025-12-18 | $25.84 | $62.19 | 309,400 | — | — |
| 2025-12-17 | $25.67 | $61.78 | 176,100 | — | — |
| 2025-12-16 | $25.31 | $60.91 | 209,300 | — | — |
| 2025-12-15 | $25.43 | $61.20 | 139,700 | — | — |
| 2025-12-12 | $25.37 | $61.06 | 197,500 | — | — |
| 2025-12-11 | $25.32 | $60.94 | 199,500 | — | — |
| 2025-12-10 | $25.23 | $60.72 | 320,400 | — | — |
| 2025-12-09 | $24.34 | $58.58 | 156,500 | — | — |
| 2025-12-08 | $24.27 | $58.41 | 144,100 | — | — |
| 2025-12-05 | $24.14 | $58.10 | 108,200 | — | — |
| 2025-12-04 | $24.21 | $58.26 | 115,600 | — | — |
| 2025-12-03 | $24.08 | $57.95 | 149,900 | — | — |
| 2025-12-02 | $23.94 | $57.62 | 151,900 | — | — |
| 2025-12-01 | $24.05 | $57.88 | 176,100 | — | — |
| 2025-11-28 | $23.94 | $57.62 | 160,100 | — | — |
| 2025-11-26 | $24.25 | $58.36 | 420,100 | — | — |
| 2025-11-25 | $24.47 | $58.89 | 294,100 | — | — |
| 2025-11-24 | $23.30 | $56.07 | 202,000 | — | — |
| 2025-11-21 | $23.27 | $56.00 | 212,100 | — | — |
| 2025-11-20 | $22.32 | $53.72 | 217,200 | — | — |
| 2025-11-19 | $22.21 | $53.45 | 198,800 | — | — |
| 2025-11-18 | $22.04 | $53.04 | 332,400 | — | — |
| 2025-11-17 | $21.47 | $51.67 | 139,400 | — | — |
| 2025-11-14 | $22.22 | $53.48 | 127,000 | — | — |
| 2025-11-13 | $22.20 | $53.43 | 115,300 | — | — |
| 2025-11-12 | $22.37 | $53.84 | 195,200 | — | — |
| 2025-11-11 | $22.45 | $54.03 | 93,900 | — | — |
| 2025-11-10 | $22.40 | $53.91 | 182,500 | — | — |
| 2025-11-07 | $22.06 | $53.09 | 211,500 | — | — |
| 2025-11-06 | $22.06 | $53.09 | 209,200 | — | — |
| 2025-11-05 | $22.49 | $54.13 | 208,500 | — | — |
| 2025-11-04 | $22.49 | $53.55 | 337,700 | — | — |
| 2025-11-03 | $22.57 | $53.74 | 245,800 | — | — |
| 2025-10-31 | $22.19 | $52.83 | 158,800 | — | — |
| 2025-10-30 | $22.45 | $53.45 | 208,200 | — | — |
| 2025-10-29 | $22.57 | $53.74 | 181,500 | — | — |
| 2025-10-28 | $23.36 | $55.62 | 145,900 | — | — |
| 2025-10-27 | $23.11 | $55.02 | 143,400 | — | — |
| 2025-10-24 | $23.12 | $55.05 | 133,600 | — | — |
| 2025-10-23 | $23.05 | $54.88 | 169,600 | — | — |
| 2025-10-22 | $22.98 | $54.71 | 148,500 | — | — |
| 2025-10-21 | $22.87 | $54.45 | 125,800 | — | — |
| 2025-10-20 | $22.51 | $53.60 | 359,100 | — | — |
| 2025-10-17 | $21.99 | $52.36 | 227,400 | — | — |
| 2025-10-16 | $22.10 | $52.62 | 193,400 | — | — |
| 2025-10-15 | $23.39 | $55.69 | 105,300 | — | — |
| 2025-10-14 | $23.79 | $56.64 | 135,200 | — | — |
| 2025-10-13 | $23.04 | $54.86 | 109,400 | — | — |
| 2025-10-10 | $22.77 | $54.21 | 138,400 | — | — |
| 2025-10-09 | $23.55 | $56.07 | 103,100 | — | — |
| 2025-10-08 | $23.88 | $56.86 | 96,900 | — | — |
| 2025-10-07 | $24.03 | $57.21 | 107,500 | — | — |
| 2025-10-06 | $24.39 | $58.07 | 177,900 | — | — |
| 2025-10-03 | $24.34 | $57.95 | 159,600 | — | — |
| 2025-10-02 | $24.04 | $57.24 | 150,500 | — | — |
| 2025-10-01 | $24.16 | $57.52 | 152,000 | — | — |
| 2025-09-30 | $24.19 | $57.60 | 150,900 | — | — |
| 2025-09-29 | $24.64 | $58.67 | 185,900 | — | — |
| 2025-09-26 | $24.85 | $59.17 | 114,400 | — | — |
| 2025-09-25 | $24.60 | $58.57 | 94,400 | — | — |
| 2025-09-24 | $24.64 | $58.67 | 126,000 | — | — |
| 2025-09-23 | $24.53 | $58.41 | 116,300 | — | — |
| 2025-09-22 | $24.58 | $58.52 | 236,100 | — | — |
| 2025-09-19 | $24.77 | $58.98 | 662,600 | — | — |
| 2025-09-18 | $25.19 | $59.98 | 158,800 | — | — |
| 2025-09-17 | $24.24 | $57.71 | 219,800 | — | — |
| 2025-09-16 | $24.03 | $57.21 | 164,500 | — | — |
| 2025-09-15 | $24.24 | $57.71 | 153,700 | — | — |
| 2025-09-12 | $24.52 | $58.38 | 114,700 | — | — |
| 2025-09-11 | $24.89 | $59.26 | 157,400 | — | — |
| 2025-09-10 | $24.80 | $59.05 | 188,900 | — | — |
| 2025-09-09 | $24.87 | $59.21 | 316,800 | — | — |
| 2025-09-08 | $25.03 | $59.60 | 222,100 | — | — |
| 2025-09-05 | $24.80 | $59.05 | 224,700 | — | — |
| 2025-09-04 | $25.03 | $59.60 | 213,800 | — | — |
| 2025-09-03 | $24.29 | $57.83 | 123,400 | — | — |
| 2025-09-02 | $24.30 | $57.86 | 178,200 | — | — |
| 2025-08-29 | $24.44 | $58.19 | 122,800 | — | — |
| 2025-08-28 | $24.53 | $58.41 | 102,300 | — | — |
| 2025-08-27 | $24.61 | $58.60 | 143,200 | — | — |
| 2025-08-26 | $24.56 | $58.48 | 194,300 | — | — |
| 2025-08-25 | $24.11 | $57.41 | 172,100 | — | — |
| 2025-08-22 | $24.40 | $58.10 | 235,200 | — | — |
| 2025-08-21 | $23.07 | $54.93 | 147,600 | — | — |
| 2025-08-20 | $23.31 | $55.50 | 122,900 | — | — |
| 2025-08-19 | $23.34 | $55.57 | 120,800 | — | — |
| 2025-08-18 | $23.35 | $55.60 | 140,000 | — | — |
| 2025-08-15 | $23.17 | $55.17 | 168,600 | — | — |
| 2025-08-14 | $23.83 | $56.74 | 127,400 | — | — |
| 2025-08-13 | $24.02 | $57.19 | 146,700 | — | — |
| 2025-08-12 | $23.48 | $55.91 | 156,700 | — | — |
| 2025-08-11 | $22.51 | $53.60 | 130,300 | — | — |
| 2025-08-08 | $22.49 | $53.55 | 146,500 | — | — |
| 2025-08-07 | $22.15 | $52.74 | 95,800 | — | — |
| 2025-08-06 | $22.40 | $53.33 | 114,700 | — | — |
| 2025-08-05 | $22.84 | $53.81 | 225,900 | — | — |
| 2025-08-04 | $22.50 | $53.01 | 160,600 | — | — |
| 2025-08-01 | $22.13 | $52.14 | 195,600 | — | — |
| 2025-07-31 | $22.54 | $53.10 | 207,500 | — | — |
| 2025-07-30 | $22.73 | $53.55 | 184,300 | — | — |
| 2025-07-29 | $23.36 | $55.03 | 122,100 | — | — |
| 2025-07-28 | $23.49 | $55.34 | 194,500 | — | — |
| 2025-07-25 | $23.44 | $55.22 | 264,900 | — | — |
| 2025-07-24 | $23.25 | $54.78 | 256,000 | — | — |
| 2025-07-23 | $24.96 | $58.80 | 156,600 | — | — |
| 2025-07-22 | $24.86 | $58.57 | 184,900 | — | — |
| 2025-07-21 | $25.00 | $58.90 | 102,400 | — | — |
| 2025-07-18 | $25.08 | $59.09 | 106,700 | — | — |
| 2025-07-17 | $25.34 | $59.70 | 192,900 | — | — |
| 2025-07-16 | $25.13 | $59.20 | 125,100 | — | — |
| 2025-07-15 | $24.82 | $58.47 | 133,600 | — | — |
| 2025-07-14 | $25.73 | $60.62 | 89,100 | — | — |
| 2025-07-11 | $25.28 | $59.56 | 104,100 | — | — |
| 2025-07-10 | $25.65 | $60.43 | 141,500 | — | — |
| 2025-07-09 | $25.57 | $60.24 | 105,700 | — | — |
| 2025-07-08 | $25.50 | $60.08 | 126,500 | — | — |
| 2025-07-07 | $25.31 | $59.63 | 136,800 | — | — |
| 2025-07-03 | $25.61 | $60.34 | 96,500 | — | — |
| 2025-07-02 | $25.28 | $59.56 | 156,100 | — | — |
| 2025-07-01 | $24.81 | $58.45 | 199,300 | — | — |
| 2025-06-30 | $23.84 | $56.17 | 155,100 | — | — |
| 2025-06-27 | $23.84 | $56.17 | 432,500 | — | — |
| 2025-06-26 | $23.92 | $56.35 | 108,100 | — | — |
| 2025-06-25 | $23.32 | $54.94 | 147,900 | — | — |
| 2025-06-24 | $23.58 | $55.55 | 132,700 | — | — |
| 2025-06-23 | $23.37 | $55.06 | 155,600 | — | — |
| 2025-06-20 | $22.57 | $53.17 | 273,100 | — | — |
| 2025-06-18 | $22.55 | $53.13 | 132,400 | — | — |
| 2025-06-17 | $22.32 | $52.58 | 114,000 | — | — |
| 2025-06-16 | $22.72 | $53.53 | 243,000 | — | — |
| 2025-06-13 | $22.76 | $53.62 | 152,700 | — | — |
| 2025-06-12 | $23.40 | $55.13 | 135,100 | — | — |
| 2025-06-11 | $23.60 | $55.60 | 168,900 | — | — |
| 2025-06-10 | $23.81 | $56.10 | 116,200 | — | — |
| 2025-06-09 | $23.43 | $55.20 | 208,000 | — | — |
| 2025-06-06 | $23.31 | $54.92 | 158,000 | — | — |
| 2025-06-05 | $22.81 | $53.74 | 175,800 | — | — |
| 2025-06-04 | $22.98 | $54.14 | 123,000 | — | — |
| 2025-06-03 | $23.38 | $55.08 | 156,000 | — | — |
| 2025-06-02 | $22.89 | $53.93 | 204,100 | — | — |
| 2025-05-30 | $23.38 | $55.08 | 272,000 | — | — |
| 2025-05-29 | $23.43 | $55.20 | 180,100 | — | — |
| 2025-05-28 | $23.30 | $54.89 | 187,800 | — | — |
| 2025-05-27 | $23.61 | $55.62 | 181,300 | — | — |
| 2025-05-23 | $23.10 | $54.42 | 220,200 | — | — |
| 2025-05-22 | $23.03 | $54.26 | 210,000 | — | — |
| 2025-05-21 | $23.15 | $54.54 | 224,600 | — | — |
| 2025-05-20 | $24.01 | $56.57 | 230,000 | — | — |
| 2025-05-19 | $23.88 | $56.26 | 156,800 | — | — |
| 2025-05-16 | $23.93 | $56.38 | 171,500 | — | — |
| 2025-05-15 | $24.29 | $57.23 | 146,300 | — | — |
| 2025-05-14 | $24.00 | $56.54 | 122,500 | — | — |
| 2025-05-13 | $24.21 | $57.04 | 134,700 | — | — |
| 2025-05-12 | $24.14 | $56.87 | 199,800 | — | — |
| 2025-05-09 | $23.46 | $55.27 | 168,100 | — | — |
| 2025-05-08 | $23.56 | $55.51 | 203,500 | — | — |
| 2025-05-07 | $22.98 | $54.14 | 246,500 | — | — |
| 2025-05-06 | $23.36 | $54.47 | 231,900 | — | — |
| 2025-05-05 | $23.51 | $54.82 | 163,500 | — | — |
| 2025-05-02 | $23.58 | $54.98 | 191,400 | — | — |
| 2025-05-01 | $23.04 | $53.72 | 180,400 | — | — |
| 2025-04-30 | $22.82 | $53.21 | 355,900 | — | — |
| 2025-04-29 | $22.94 | $53.49 | 344,400 | — | — |
| 2025-04-28 | $22.77 | $53.09 | 259,600 | — | — |
| 2025-04-25 | $22.60 | $52.70 | 255,700 | — | — |
| 2025-04-24 | $22.99 | $53.61 | 389,000 | — | — |
| 2025-04-23 | $22.98 | $53.58 | 231,700 | — | — |
| 2025-04-22 | $22.66 | $52.84 | 206,900 | — | — |
| 2025-04-21 | $21.88 | $51.02 | 141,900 | — | — |
| 2025-04-17 | $21.85 | $50.95 | 141,700 | — | — |
| 2025-04-16 | $21.75 | $50.72 | 263,100 | — | — |
| 2025-04-15 | $21.63 | $50.44 | 170,900 | — | — |
| 2025-04-14 | $21.21 | $49.46 | 198,900 | — | — |
| 2025-04-11 | $20.97 | $48.90 | 198,300 | — | — |
| 2025-04-10 | $21.01 | $48.99 | 278,600 | — | — |
| 2025-04-09 | $22.26 | $51.90 | 380,200 | — | — |
| 2025-04-08 | $21.34 | $49.76 | 246,600 | — | — |
| 2025-04-07 | $21.34 | $49.76 | 333,600 | — | — |
| 2025-04-04 | $21.49 | $50.11 | 314,800 | — | — |
| 2025-04-03 | $22.50 | $52.46 | 328,700 | — | — |
| 2025-04-02 | $24.50 | $57.13 | 157,000 | — | — |
| 2025-04-01 | $24.30 | $56.66 | 220,200 | — | — |
| 2025-03-31 | $24.33 | $56.73 | 304,400 | — | — |
| 2025-03-28 | $24.14 | $56.29 | 205,900 | — | — |
| 2025-03-27 | $24.39 | $56.87 | 152,500 | — | — |
| 2025-03-26 | $24.17 | $56.36 | 132,300 | — | — |
| 2025-03-25 | $24.15 | $56.31 | 171,600 | — | — |
| 2025-03-24 | $24.23 | $56.50 | 194,300 | — | — |
| 2025-03-21 | $23.78 | $55.45 | 2,465,100 | — | — |
| 2025-03-20 | $23.65 | $55.15 | 336,800 | — | — |
| 2025-03-19 | $23.67 | $55.19 | 295,500 | — | — |
| 2025-03-18 | $23.61 | $55.05 | 367,100 | — | — |
| 2025-03-17 | $23.80 | $55.50 | 403,000 | — | — |
| 2025-03-14 | $23.77 | $55.43 | 266,700 | — | — |
| 2025-03-13 | $23.24 | $54.19 | 305,100 | — | — |
| 2025-03-12 | $23.20 | $54.10 | 315,600 | — | — |
| 2025-03-11 | $23.41 | $54.59 | 425,300 | — | — |
| 2025-03-10 | $23.66 | $55.17 | 568,300 | — | — |
| 2025-03-07 | $23.91 | $55.75 | 303,400 | — | — |
| 2025-03-06 | $24.00 | $55.96 | 211,000 | — | — |
| 2025-03-05 | $24.09 | $56.17 | 288,500 | — | — |
| 2025-03-04 | $24.36 | $56.80 | 428,100 | — | — |
| 2025-03-03 | $25.19 | $58.74 | 226,100 | — | — |
| 2025-02-28 | $25.27 | $58.92 | 255,600 | — | — |
| 2025-02-27 | $24.91 | $58.08 | 274,300 | — | — |
| 2025-02-26 | $24.48 | $57.08 | 232,700 | — | — |
| 2025-02-25 | $24.29 | $56.64 | 213,300 | — | — |
| 2025-02-24 | $24.15 | $56.31 | 300,000 | — | — |
| 2025-02-21 | $24.15 | $56.31 | 332,400 | — | — |
| 2025-02-20 | $24.23 | $56.50 | 142,400 | — | — |
| 2025-02-19 | $24.35 | $56.78 | 187,000 | — | — |
| 2025-02-18 | $24.46 | $57.03 | 167,100 | — | — |
| 2025-02-14 | $24.25 | $56.54 | 98,000 | — | — |
| 2025-02-13 | $24.47 | $57.06 | 168,200 | — | — |
| 2025-02-12 | $24.26 | $56.57 | 173,700 | — | — |
| 2025-02-11 | $25.08 | $58.48 | 143,800 | — | — |
| 2025-02-10 | $24.76 | $57.73 | 169,800 | — | — |
| 2025-02-07 | $24.90 | $58.06 | 381,000 | — | — |
| 2025-02-06 | $25.77 | $60.09 | 200,500 | — | — |
| 2025-02-05 | $25.67 | $59.30 | 159,900 | — | — |
| 2025-02-04 | $25.70 | $59.37 | 134,100 | — | — |
| 2025-02-03 | $25.11 | $58.00 | 190,700 | — | — |
| 2025-01-31 | $25.70 | $59.37 | 303,400 | — | — |
| 2025-01-30 | $25.56 | $59.04 | 272,900 | — | — |
| 2025-01-29 | $25.48 | $58.86 | 192,500 | — | — |
| 2025-01-28 | $25.25 | $58.33 | 188,900 | — | — |
| 2025-01-27 | $25.55 | $59.02 | 331,600 | — | — |
| 2025-01-24 | $24.65 | $56.94 | 238,300 | — | — |
| 2025-01-23 | $24.85 | $57.40 | 275,500 | — | — |
| 2025-01-22 | $24.60 | $56.82 | 222,700 | — | — |
| 2025-01-21 | $24.71 | $57.08 | 118,000 | — | — |
| 2025-01-17 | $24.55 | $56.71 | 139,600 | — | — |
| 2025-01-16 | $24.31 | $56.15 | 125,800 | — | — |
| 2025-01-15 | $24.61 | $56.85 | 114,000 | — | — |
| 2025-01-14 | $24.37 | $56.29 | 165,500 | — | — |
| 2025-01-13 | $23.26 | $53.73 | 163,700 | — | — |
| 2025-01-10 | $23.08 | $53.31 | 149,200 | — | — |
| 2025-01-08 | $23.78 | $54.93 | 100,800 | — | — |
| 2025-01-07 | $23.85 | $55.09 | 164,200 | — | — |
| 2025-01-06 | $24.20 | $55.90 | 165,000 | — | — |
| 2025-01-03 | $24.18 | $55.85 | 122,700 | — | — |
| 2025-01-02 | $24.05 | $55.55 | 201,600 | — | — |