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
- 1998-09-16 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 | $29.22 | $31.80 | 63,300 | — | — |
| 2025-12-30 | $29.42 | $32.02 | 70,600 | — | — |
| 2025-12-29 | $29.58 | $32.19 | 80,100 | — | — |
| 2025-12-26 | $29.35 | $31.94 | 127,400 | — | — |
| 2025-12-24 | $29.54 | $32.15 | 75,100 | — | — |
| 2025-12-23 | $29.67 | $32.29 | 138,700 | — | — |
| 2025-12-22 | $28.98 | $31.54 | 107,400 | — | — |
| 2025-12-19 | $28.84 | $31.38 | 162,800 | — | — |
| 2025-12-18 | $28.92 | $31.47 | 208,600 | — | — |
| 2025-12-17 | $28.40 | $30.91 | 219,200 | — | — |
| 2025-12-16 | $28.88 | $31.43 | 416,300 | — | — |
| 2025-12-15 | $29.33 | $31.92 | 590,100 | — | — |
| 2025-12-12 | $28.83 | $31.37 | 141,500 | — | — |
| 2025-12-11 | $28.56 | $31.08 | 125,800 | — | — |
| 2025-12-10 | $28.16 | $30.64 | 94,900 | — | — |
| 2025-12-09 | $27.79 | $30.24 | 106,800 | — | — |
| 2025-12-08 | $27.78 | $30.23 | 132,700 | — | — |
| 2025-12-05 | $27.82 | $30.27 | 121,100 | — | — |
| 2025-12-04 | $27.95 | $30.42 | 144,800 | — | — |
| 2025-12-03 | $27.59 | $30.02 | 178,300 | — | — |
| 2025-12-02 | $27.55 | $29.98 | 95,000 | — | — |
| 2025-12-01 | $27.25 | $29.65 | 336,800 | — | — |
| 2025-11-28 | $27.35 | $29.76 | 71,500 | — | — |
| 2025-11-26 | $27.02 | $29.40 | 123,600 | — | — |
| 2025-11-25 | $26.74 | $29.10 | 123,600 | — | — |
| 2025-11-24 | $26.35 | $28.67 | 109,800 | — | — |
| 2025-11-21 | $26.04 | $28.34 | 137,800 | — | — |
| 2025-11-20 | $25.42 | $27.66 | 333,900 | — | — |
| 2025-11-19 | $25.74 | $28.01 | 148,400 | — | — |
| 2025-11-18 | $25.53 | $27.78 | 115,500 | — | — |
| 2025-11-17 | $25.61 | $27.87 | 119,800 | — | — |
| 2025-11-14 | $26.23 | $28.54 | 111,800 | — | — |
| 2025-11-13 | $26.04 | $28.34 | 134,300 | — | — |
| 2025-11-12 | $26.71 | $29.07 | 134,400 | — | — |
| 2025-11-11 | $25.46 | $27.71 | 106,800 | — | — |
| 2025-11-10 | $25.26 | $27.49 | 85,800 | — | — |
| 2025-11-07 | $25.04 | $27.25 | 162,600 | — | — |
| 2025-11-06 | $25.04 | $27.25 | 96,500 | — | — |
| 2025-11-05 | $24.70 | $26.88 | 122,300 | — | — |
| 2025-11-04 | $24.36 | $26.51 | 147,300 | — | — |
| 2025-11-03 | $24.49 | $26.65 | 103,100 | — | — |
| 2025-10-31 | $24.49 | $26.65 | 105,700 | — | — |
| 2025-10-30 | $24.22 | $26.36 | 131,000 | — | — |
| 2025-10-29 | $24.31 | $26.45 | 172,600 | — | — |
| 2025-10-28 | $24.90 | $27.10 | 117,200 | — | — |
| 2025-10-27 | $24.91 | $27.11 | 132,500 | — | — |
| 2025-10-24 | $24.87 | $27.06 | 125,600 | — | — |
| 2025-10-23 | $25.16 | $27.38 | 121,500 | — | — |
| 2025-10-22 | $25.26 | $27.49 | 124,400 | — | — |
| 2025-10-21 | $25.28 | $27.51 | 182,400 | — | — |
| 2025-10-20 | $25.00 | $27.21 | 129,300 | — | — |
| 2025-10-17 | $24.94 | $27.14 | 98,100 | — | — |
| 2025-10-16 | $24.84 | $27.03 | 122,400 | — | — |
| 2025-10-15 | $25.07 | $27.28 | 153,000 | — | — |
| 2025-10-14 | $24.71 | $26.89 | 120,000 | — | — |
| 2025-10-13 | $24.57 | $26.74 | 244,800 | — | — |
| 2025-10-10 | $24.41 | $26.56 | 114,800 | — | — |
| 2025-10-09 | $25.08 | $27.29 | 190,100 | — | — |
| 2025-10-08 | $25.34 | $27.58 | 135,700 | — | — |
| 2025-10-07 | $25.52 | $27.77 | 80,800 | — | — |
| 2025-10-06 | $25.95 | $28.24 | 105,900 | — | — |
| 2025-10-03 | $25.80 | $28.08 | 173,100 | — | — |
| 2025-10-02 | $25.53 | $27.78 | 166,500 | — | — |
| 2025-10-01 | $25.81 | $28.09 | 190,800 | — | — |
| 2025-09-30 | $26.12 | $28.42 | 91,900 | — | — |
| 2025-09-29 | $26.54 | $28.88 | 161,700 | — | — |
| 2025-09-26 | $26.64 | $28.99 | 153,200 | — | — |
| 2025-09-25 | $26.42 | $28.75 | 241,000 | — | — |
| 2025-09-24 | $26.57 | $28.91 | 223,000 | — | — |
| 2025-09-23 | $26.91 | $29.28 | 175,600 | — | — |
| 2025-09-22 | $26.99 | $29.37 | 104,600 | — | — |
| 2025-09-19 | $27.05 | $29.44 | 111,700 | — | — |
| 2025-09-18 | $26.86 | $29.23 | 97,900 | — | — |
| 2025-09-17 | $26.96 | $29.34 | 268,300 | — | — |
| 2025-09-16 | $27.06 | $29.45 | 147,700 | — | — |
| 2025-09-15 | $26.86 | $29.23 | 86,000 | — | — |
| 2025-09-12 | $26.81 | $29.18 | 64,900 | — | — |
| 2025-09-11 | $26.99 | $29.37 | 67,300 | — | — |
| 2025-09-10 | $26.66 | $29.01 | 149,700 | — | — |
| 2025-09-09 | $26.44 | $28.77 | 104,800 | — | — |
| 2025-09-08 | $26.66 | $29.01 | 88,300 | — | — |
| 2025-09-05 | $26.22 | $28.53 | 145,000 | — | — |
| 2025-09-04 | $26.10 | $28.40 | 62,700 | — | — |
| 2025-09-03 | $25.93 | $28.22 | 96,900 | — | — |
| 2025-09-02 | $26.18 | $28.49 | 108,200 | — | — |
| 2025-08-29 | $25.92 | $28.21 | 189,900 | — | — |
| 2025-08-28 | $26.15 | $28.46 | 215,200 | — | — |
| 2025-08-27 | $25.78 | $28.05 | 66,300 | — | — |
| 2025-08-26 | $25.97 | $28.26 | 99,500 | — | — |
| 2025-08-25 | $25.97 | $28.26 | 78,600 | — | — |
| 2025-08-22 | $26.06 | $28.36 | 204,800 | — | — |
| 2025-08-21 | $25.44 | $27.68 | 155,400 | — | — |
| 2025-08-20 | $25.71 | $27.98 | 165,600 | — | — |
| 2025-08-19 | $26.02 | $28.32 | 271,000 | — | — |
| 2025-08-18 | $26.03 | $28.33 | 159,400 | — | — |
| 2025-08-15 | $25.88 | $28.16 | 108,300 | — | — |
| 2025-08-14 | $25.64 | $27.90 | 136,900 | — | — |
| 2025-08-13 | $25.40 | $27.64 | 86,800 | — | — |
| 2025-08-12 | $25.45 | $27.70 | 121,400 | — | — |
| 2025-08-11 | $25.25 | $27.48 | 119,200 | — | — |
| 2025-08-08 | $25.26 | $27.49 | 109,800 | — | — |
| 2025-08-07 | $24.92 | $27.12 | 288,600 | — | — |
| 2025-08-06 | $23.79 | $25.89 | 88,100 | — | — |
| 2025-08-05 | $23.39 | $25.45 | 106,200 | — | — |
| 2025-08-04 | $23.32 | $25.38 | 218,000 | — | — |
| 2025-08-01 | $22.85 | $24.87 | 167,700 | — | — |
| 2025-07-31 | $22.55 | $24.54 | 670,700 | — | — |
| 2025-07-30 | $22.52 | $24.51 | 374,200 | — | — |
| 2025-07-29 | $22.43 | $24.41 | 257,400 | — | — |
| 2025-07-28 | $22.65 | $24.65 | 86,200 | — | — |
| 2025-07-25 | $23.08 | $25.12 | 81,100 | — | — |
| 2025-07-24 | $23.18 | $25.22 | 215,100 | — | — |
| 2025-07-23 | $23.48 | $25.55 | 438,900 | — | — |
| 2025-07-22 | $22.72 | $24.72 | 282,000 | — | — |
| 2025-07-21 | $22.61 | $24.60 | 116,900 | — | — |
| 2025-07-18 | $22.35 | $24.32 | 116,300 | — | — |
| 2025-07-17 | $22.29 | $24.26 | 161,100 | — | — |
| 2025-07-16 | $22.28 | $24.25 | 154,400 | — | — |
| 2025-07-15 | $22.32 | $24.29 | 126,700 | — | — |
| 2025-07-14 | $22.68 | $24.68 | 169,800 | — | — |
| 2025-07-11 | $22.62 | $24.62 | 111,200 | — | — |
| 2025-07-10 | $22.66 | $24.66 | 117,300 | — | — |
| 2025-07-09 | $22.69 | $24.69 | 154,300 | — | — |
| 2025-07-08 | $22.31 | $24.28 | 116,600 | — | — |
| 2025-07-07 | $22.28 | $24.25 | 170,500 | — | — |
| 2025-07-03 | $22.89 | $24.91 | 94,300 | — | — |
| 2025-07-02 | $22.82 | $24.83 | 106,900 | — | — |
| 2025-07-01 | $22.76 | $24.77 | 285,200 | — | — |
| 2025-06-30 | $22.52 | $24.51 | 237,900 | — | — |
| 2025-06-27 | $22.19 | $24.15 | 219,300 | — | — |
| 2025-06-26 | $21.93 | $23.86 | 153,000 | — | — |
| 2025-06-25 | $21.30 | $23.18 | 143,600 | — | — |
| 2025-06-24 | $21.60 | $23.51 | 238,200 | — | — |
| 2025-06-23 | $21.48 | $23.37 | 203,400 | — | — |
| 2025-06-20 | $21.25 | $23.12 | 224,900 | — | — |
| 2025-06-18 | $21.31 | $23.19 | 239,300 | — | — |
| 2025-06-17 | $21.19 | $23.06 | 235,800 | — | — |
| 2025-06-16 | $21.60 | $23.51 | 182,300 | — | — |
| 2025-06-13 | $21.63 | $23.54 | 116,200 | — | — |
| 2025-06-12 | $21.88 | $23.81 | 136,700 | — | — |
| 2025-06-11 | $21.53 | $23.43 | 229,500 | — | — |
| 2025-06-10 | $21.60 | $23.51 | 228,800 | — | — |
| 2025-06-09 | $21.54 | $23.44 | 732,400 | — | — |
| 2025-06-06 | $21.41 | $23.30 | 81,400 | — | — |
| 2025-06-05 | $21.21 | $23.08 | 131,600 | — | — |
| 2025-06-04 | $21.37 | $23.26 | 85,000 | — | — |
| 2025-06-03 | $21.46 | $23.35 | 260,100 | — | — |
| 2025-06-02 | $21.26 | $23.14 | 322,900 | — | — |
| 2025-05-30 | $21.26 | $23.14 | 97,400 | — | — |
| 2025-05-29 | $21.18 | $23.05 | 148,800 | — | — |
| 2025-05-28 | $20.96 | $22.81 | 103,500 | — | — |
| 2025-05-27 | $21.31 | $23.19 | 189,900 | — | — |
| 2025-05-23 | $20.54 | $22.35 | 147,600 | — | — |
| 2025-05-22 | $20.57 | $22.38 | 159,100 | — | — |
| 2025-05-21 | $20.56 | $22.37 | 299,100 | — | — |
| 2025-05-20 | $20.48 | $22.29 | 325,400 | — | — |
| 2025-05-19 | $20.52 | $22.33 | 196,800 | — | — |
| 2025-05-16 | $20.54 | $22.35 | 145,200 | — | — |
| 2025-05-15 | $20.55 | $22.36 | 306,000 | — | — |
| 2025-05-14 | $20.26 | $22.05 | 218,700 | — | — |
| 2025-05-13 | $20.07 | $21.84 | 383,500 | — | — |
| 2025-05-12 | $20.51 | $22.32 | 270,200 | — | — |
| 2025-05-09 | $20.11 | $21.88 | 177,000 | — | — |
| 2025-05-08 | $19.96 | $21.72 | 200,000 | — | — |
| 2025-05-07 | $20.00 | $21.76 | 238,900 | — | — |
| 2025-05-06 | $20.23 | $22.01 | 124,700 | — | — |
| 2025-05-05 | $20.21 | $21.99 | 784,100 | — | — |
| 2025-05-02 | $20.12 | $21.89 | 158,300 | — | — |
| 2025-05-01 | $20.08 | $21.85 | 191,600 | — | — |
| 2025-04-30 | $20.06 | $21.83 | 331,500 | — | — |
| 2025-04-29 | $20.22 | $22.00 | 578,100 | — | — |
| 2025-04-28 | $20.16 | $21.94 | 460,500 | — | — |
| 2025-04-25 | $20.00 | $21.76 | 292,200 | — | — |
| 2025-04-24 | $20.30 | $22.09 | 148,500 | — | — |
| 2025-04-23 | $20.12 | $21.89 | 248,700 | — | — |
| 2025-04-22 | $19.90 | $21.66 | 366,000 | — | — |
| 2025-04-21 | $19.52 | $21.24 | 336,400 | — | — |
| 2025-04-17 | $19.72 | $21.46 | 357,500 | — | — |
| 2025-04-16 | $19.04 | $20.72 | 781,900 | — | — |
| 2025-04-15 | $19.09 | $20.77 | 422,400 | — | — |
| 2025-04-14 | $19.12 | $20.81 | 409,800 | — | — |
| 2025-04-11 | $18.70 | $20.35 | 503,600 | — | — |
| 2025-04-10 | $18.75 | $20.40 | 339,200 | — | — |
| 2025-04-09 | $19.34 | $21.05 | 532,900 | — | — |
| 2025-04-08 | $18.25 | $19.86 | 501,600 | — | — |
| 2025-04-07 | $18.50 | $20.13 | 456,900 | — | — |
| 2025-04-04 | $18.83 | $20.49 | 261,800 | — | — |
| 2025-04-03 | $20.32 | $22.11 | 242,900 | — | — |
| 2025-04-02 | $20.98 | $22.83 | 119,200 | — | — |
| 2025-04-01 | $20.83 | $22.67 | 228,200 | — | — |
| 2025-03-31 | $20.89 | $22.73 | 206,300 | — | — |
| 2025-03-28 | $21.18 | $22.61 | 123,800 | — | — |
| 2025-03-27 | $21.67 | $23.13 | 186,800 | — | — |
| 2025-03-26 | $21.50 | $22.95 | 91,700 | — | — |
| 2025-03-25 | $21.72 | $23.19 | 87,600 | — | — |
| 2025-03-24 | $21.68 | $23.14 | 128,500 | — | — |
| 2025-03-21 | $21.66 | $23.12 | 162,100 | — | — |
| 2025-03-20 | $21.65 | $23.11 | 133,400 | — | — |
| 2025-03-19 | $21.72 | $23.19 | 128,000 | — | — |
| 2025-03-18 | $21.39 | $22.83 | 148,600 | — | — |
| 2025-03-17 | $21.56 | $23.02 | 269,300 | — | — |
| 2025-03-14 | $21.24 | $22.67 | 144,400 | — | — |
| 2025-03-13 | $20.91 | $22.32 | 92,100 | — | — |
| 2025-03-12 | $20.83 | $22.24 | 130,800 | — | — |
| 2025-03-11 | $20.75 | $22.15 | 286,400 | — | — |
| 2025-03-10 | $20.75 | $22.15 | 242,400 | — | — |
| 2025-03-07 | $21.21 | $22.64 | 673,000 | — | — |
| 2025-03-06 | $20.91 | $22.32 | 160,800 | — | — |
| 2025-03-05 | $21.26 | $22.70 | 189,100 | — | — |
| 2025-03-04 | $20.88 | $22.29 | 143,600 | — | — |
| 2025-03-03 | $20.76 | $22.16 | 270,100 | — | — |
| 2025-02-28 | $20.44 | $21.82 | 174,700 | — | — |
| 2025-02-27 | $20.46 | $21.84 | 132,000 | — | — |
| 2025-02-26 | $20.61 | $22.00 | 147,000 | — | — |
| 2025-02-25 | $20.33 | $21.70 | 199,500 | — | — |
| 2025-02-24 | $19.96 | $21.30 | 334,500 | — | — |
| 2025-02-21 | $19.98 | $21.33 | 147,500 | — | — |
| 2025-02-20 | $20.34 | $21.71 | 141,500 | — | — |
| 2025-02-19 | $20.28 | $21.65 | 132,000 | — | — |
| 2025-02-18 | $20.41 | $21.78 | 580,500 | — | — |
| 2025-02-14 | $20.64 | $22.03 | 159,000 | — | — |
| 2025-02-13 | $20.62 | $22.01 | 201,000 | — | — |
| 2025-02-12 | $20.04 | $21.40 | 210,500 | — | — |
| 2025-02-11 | $21.17 | $22.60 | 203,000 | — | — |
| 2025-02-10 | $21.28 | $22.72 | 230,000 | — | — |
| 2025-02-07 | $21.19 | $22.62 | 151,000 | — | — |
| 2025-02-06 | $21.36 | $22.80 | 140,000 | — | — |
| 2025-02-05 | $21.21 | $22.64 | 188,500 | — | — |
| 2025-02-04 | $21.02 | $22.44 | 137,000 | — | — |
| 2025-02-03 | $21.11 | $22.53 | 121,000 | — | — |
| 2025-01-31 | $21.16 | $22.59 | 142,000 | — | — |
| 2025-01-30 | $21.48 | $22.93 | 167,000 | — | — |
| 2025-01-29 | $21.26 | $22.70 | 150,500 | — | — |
| 2025-01-28 | $21.34 | $22.78 | 143,500 | — | — |
| 2025-01-27 | $21.20 | $22.63 | 128,000 | — | — |
| 2025-01-24 | $21.15 | $22.58 | 129,000 | — | — |
| 2025-01-23 | $21.28 | $22.71 | 140,500 | — | — |
| 2025-01-22 | $21.19 | $22.62 | 251,000 | — | — |
| 2025-01-21 | $21.20 | $22.63 | 190,000 | — | — |
| 2025-01-17 | $20.71 | $22.11 | 97,000 | — | — |
| 2025-01-16 | $20.55 | $21.94 | 155,000 | — | — |
| 2025-01-15 | $20.56 | $21.95 | 209,500 | — | — |
| 2025-01-14 | $20.24 | $21.61 | 287,500 | — | — |
| 2025-01-13 | $20.00 | $21.35 | 241,000 | — | — |
| 2025-01-10 | $19.89 | $21.23 | 205,500 | — | — |
| 2025-01-08 | $20.70 | $22.10 | 109,000 | — | — |
| 2025-01-07 | $21.40 | $22.84 | 185,500 | — | — |
| 2025-01-06 | $21.44 | $22.88 | 137,000 | — | — |
| 2025-01-03 | $21.43 | $22.87 | 189,000 | — | — |
| 2025-01-02 | $21.20 | $22.63 | 86,000 | — | — |