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
- 1997-12-04 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 | $31.02 | $101.02 | 66,700 | — | — |
| 2025-12-30 | $31.13 | $101.38 | 69,400 | — | — |
| 2025-12-29 | $31.51 | $102.62 | 52,600 | — | — |
| 2025-12-26 | $31.71 | $103.27 | 54,300 | — | — |
| 2025-12-24 | $31.74 | $103.37 | 42,600 | — | — |
| 2025-12-23 | $31.73 | $103.34 | 66,800 | — | — |
| 2025-12-22 | $32.11 | $104.57 | 67,600 | — | — |
| 2025-12-19 | $32.38 | $105.45 | 187,800 | — | — |
| 2025-12-18 | $32.89 | $107.11 | 106,100 | — | — |
| 2025-12-17 | $32.49 | $105.81 | 113,700 | — | — |
| 2025-12-16 | $32.21 | $104.90 | 98,000 | — | — |
| 2025-12-15 | $32.34 | $105.32 | 109,600 | — | — |
| 2025-12-12 | $32.06 | $104.41 | 117,100 | — | — |
| 2025-12-11 | $31.98 | $104.15 | 106,300 | — | — |
| 2025-12-10 | $31.53 | $102.69 | 140,400 | — | — |
| 2025-12-09 | $30.43 | $99.10 | 79,600 | — | — |
| 2025-12-08 | $30.06 | $97.90 | 62,000 | — | — |
| 2025-12-05 | $29.80 | $97.05 | 59,400 | — | — |
| 2025-12-04 | $30.08 | $97.96 | 84,000 | — | — |
| 2025-12-03 | $30.00 | $97.70 | 73,500 | — | — |
| 2025-12-02 | $29.29 | $95.39 | 64,900 | — | — |
| 2025-12-01 | $29.55 | $96.24 | 89,200 | — | — |
| 2025-11-28 | $29.19 | $95.06 | 29,100 | — | — |
| 2025-11-26 | $29.38 | $95.68 | 76,100 | — | — |
| 2025-11-25 | $29.64 | $96.53 | 140,700 | — | — |
| 2025-11-24 | $29.11 | $94.80 | 86,400 | — | — |
| 2025-11-21 | $29.27 | $95.32 | 87,700 | — | — |
| 2025-11-20 | $28.33 | $92.26 | 82,400 | — | — |
| 2025-11-19 | $28.24 | $91.97 | 82,400 | — | — |
| 2025-11-18 | $28.19 | $91.81 | 61,200 | — | — |
| 2025-11-17 | $28.41 | $92.52 | 63,300 | — | — |
| 2025-11-14 | $29.35 | $95.59 | 53,800 | — | — |
| 2025-11-13 | $29.26 | $95.29 | 70,300 | — | — |
| 2025-11-12 | $29.42 | $95.81 | 52,800 | — | — |
| 2025-11-11 | $29.38 | $95.68 | 60,400 | — | — |
| 2025-11-10 | $29.20 | $95.10 | 56,700 | — | — |
| 2025-11-07 | $28.90 | $93.40 | 83,400 | — | — |
| 2025-11-06 | $28.85 | $93.24 | 65,500 | — | — |
| 2025-11-05 | $29.38 | $94.95 | 90,000 | — | — |
| 2025-11-04 | $28.80 | $93.08 | 96,900 | — | — |
| 2025-11-03 | $28.61 | $92.47 | 76,600 | — | — |
| 2025-10-31 | $28.45 | $91.95 | 74,500 | — | — |
| 2025-10-30 | $28.79 | $93.05 | 67,600 | — | — |
| 2025-10-29 | $28.77 | $92.98 | 115,100 | — | — |
| 2025-10-28 | $29.95 | $96.80 | 197,800 | — | — |
| 2025-10-27 | $29.60 | $95.67 | 135,400 | — | — |
| 2025-10-24 | $29.48 | $95.28 | 142,200 | — | — |
| 2025-10-23 | $28.91 | $93.44 | 274,100 | — | — |
| 2025-10-22 | $27.86 | $90.04 | 103,500 | — | — |
| 2025-10-21 | $27.65 | $89.36 | 64,000 | — | — |
| 2025-10-20 | $27.45 | $88.72 | 73,700 | — | — |
| 2025-10-17 | $26.81 | $86.65 | 82,100 | — | — |
| 2025-10-16 | $26.74 | $86.42 | 254,500 | — | — |
| 2025-10-15 | $27.80 | $89.85 | 118,700 | — | — |
| 2025-10-14 | $28.18 | $91.08 | 121,500 | — | — |
| 2025-10-13 | $27.47 | $88.78 | 86,200 | — | — |
| 2025-10-10 | $27.05 | $87.42 | 102,000 | — | — |
| 2025-10-09 | $27.94 | $90.30 | 66,200 | — | — |
| 2025-10-08 | $28.18 | $91.08 | 84,500 | — | — |
| 2025-10-07 | $28.76 | $92.95 | 143,100 | — | — |
| 2025-10-06 | $29.49 | $95.31 | 251,500 | — | — |
| 2025-10-03 | $28.83 | $93.18 | 143,800 | — | — |
| 2025-10-02 | $28.80 | $93.08 | 161,800 | — | — |
| 2025-10-01 | $28.77 | $92.98 | 194,700 | — | — |
| 2025-09-30 | $28.64 | $92.56 | 157,000 | — | — |
| 2025-09-29 | $28.97 | $93.63 | 221,300 | — | — |
| 2025-09-26 | $29.39 | $94.99 | 179,700 | — | — |
| 2025-09-25 | $29.52 | $95.41 | 500,600 | — | — |
| 2025-09-24 | $30.10 | $97.28 | 131,500 | — | — |
| 2025-09-23 | $30.31 | $97.96 | 122,800 | — | — |
| 2025-09-22 | $30.47 | $98.48 | 228,400 | — | — |
| 2025-09-19 | $31.34 | $101.29 | 553,600 | — | — |
| 2025-09-18 | $31.64 | $102.26 | 122,300 | — | — |
| 2025-09-17 | $30.71 | $99.25 | 176,600 | — | — |
| 2025-09-16 | $30.22 | $97.67 | 103,500 | — | — |
| 2025-09-15 | $30.33 | $98.03 | 172,100 | — | — |
| 2025-09-12 | $30.05 | $97.12 | 127,100 | — | — |
| 2025-09-11 | $30.18 | $97.54 | 78,400 | — | — |
| 2025-09-10 | $30.05 | $97.12 | 58,700 | — | — |
| 2025-09-09 | $30.10 | $97.28 | 72,400 | — | — |
| 2025-09-08 | $30.35 | $98.09 | 67,100 | — | — |
| 2025-09-05 | $30.22 | $97.67 | 63,100 | — | — |
| 2025-09-04 | $30.39 | $98.22 | 53,000 | — | — |
| 2025-09-03 | $29.99 | $96.93 | 89,800 | — | — |
| 2025-09-02 | $30.11 | $97.31 | 93,100 | — | — |
| 2025-08-29 | $30.14 | $97.41 | 55,300 | — | — |
| 2025-08-28 | $30.15 | $97.44 | 92,900 | — | — |
| 2025-08-27 | $30.16 | $97.48 | 76,200 | — | — |
| 2025-08-26 | $30.00 | $96.96 | 82,400 | — | — |
| 2025-08-25 | $29.63 | $95.76 | 98,600 | — | — |
| 2025-08-22 | $29.90 | $96.64 | 120,500 | — | — |
| 2025-08-21 | $28.45 | $91.95 | 60,200 | — | — |
| 2025-08-20 | $28.46 | $91.98 | 66,900 | — | — |
| 2025-08-19 | $28.25 | $91.30 | 60,800 | — | — |
| 2025-08-18 | $28.37 | $91.69 | 78,400 | — | — |
| 2025-08-15 | $28.13 | $90.91 | 184,800 | — | — |
| 2025-08-14 | $28.45 | $91.95 | 59,600 | — | — |
| 2025-08-13 | $28.82 | $93.14 | 74,200 | — | — |
| 2025-08-12 | $28.47 | $92.01 | 80,600 | — | — |
| 2025-08-11 | $27.34 | $88.36 | 58,200 | — | — |
| 2025-08-08 | $27.41 | $88.59 | 48,700 | — | — |
| 2025-08-07 | $27.27 | $87.49 | 63,500 | — | — |
| 2025-08-06 | $27.38 | $87.84 | 76,200 | — | — |
| 2025-08-05 | $27.09 | $86.91 | 127,000 | — | — |
| 2025-08-04 | $26.76 | $85.85 | 148,600 | — | — |
| 2025-08-01 | $27.11 | $86.98 | 208,600 | — | — |
| 2025-07-31 | $27.45 | $88.07 | 146,800 | — | — |
| 2025-07-30 | $27.16 | $87.14 | 151,600 | — | — |
| 2025-07-29 | $27.32 | $87.65 | 115,900 | — | — |
| 2025-07-28 | $27.10 | $86.94 | 168,500 | — | — |
| 2025-07-25 | $27.02 | $86.69 | 235,100 | — | — |
| 2025-07-24 | $26.70 | $85.66 | 287,800 | — | — |
| 2025-07-23 | $28.99 | $93.01 | 58,900 | — | — |
| 2025-07-22 | $28.88 | $92.65 | 105,100 | — | — |
| 2025-07-21 | $28.94 | $92.85 | 54,900 | — | — |
| 2025-07-18 | $28.95 | $92.88 | 90,700 | — | — |
| 2025-07-17 | $29.00 | $93.04 | 114,900 | — | — |
| 2025-07-16 | $29.07 | $93.26 | 113,500 | — | — |
| 2025-07-15 | $28.67 | $91.98 | 85,400 | — | — |
| 2025-07-14 | $29.49 | $94.61 | 114,300 | — | — |
| 2025-07-11 | $29.16 | $93.55 | 70,200 | — | — |
| 2025-07-10 | $29.60 | $94.96 | 147,300 | — | — |
| 2025-07-09 | $29.62 | $95.03 | 80,800 | — | — |
| 2025-07-08 | $29.72 | $95.35 | 118,100 | — | — |
| 2025-07-07 | $29.76 | $95.48 | 89,700 | — | — |
| 2025-07-03 | $30.22 | $96.95 | 102,400 | — | — |
| 2025-07-02 | $29.49 | $94.61 | 110,400 | — | — |
| 2025-07-01 | $29.10 | $93.36 | 83,500 | — | — |
| 2025-06-30 | $28.20 | $90.47 | 87,800 | — | — |
| 2025-06-27 | $28.27 | $90.70 | 394,200 | — | — |
| 2025-06-26 | $27.93 | $89.61 | 92,600 | — | — |
| 2025-06-25 | $27.60 | $88.55 | 143,800 | — | — |
| 2025-06-24 | $27.65 | $88.71 | 104,200 | — | — |
| 2025-06-23 | $27.67 | $88.77 | 74,700 | — | — |
| 2025-06-20 | $27.00 | $86.62 | 114,000 | — | — |
| 2025-06-18 | $26.70 | $85.66 | 75,700 | — | — |
| 2025-06-17 | $26.41 | $84.73 | 80,200 | — | — |
| 2025-06-16 | $26.49 | $84.99 | 106,600 | — | — |
| 2025-06-13 | $26.25 | $84.22 | 68,400 | — | — |
| 2025-06-12 | $26.83 | $86.08 | 53,400 | — | — |
| 2025-06-11 | $26.90 | $86.30 | 67,000 | — | — |
| 2025-06-10 | $26.81 | $86.01 | 73,400 | — | — |
| 2025-06-09 | $26.64 | $85.47 | 45,600 | — | — |
| 2025-06-06 | $26.53 | $85.11 | 70,600 | — | — |
| 2025-06-05 | $25.96 | $83.29 | 62,500 | — | — |
| 2025-06-04 | $26.04 | $83.54 | 47,700 | — | — |
| 2025-06-03 | $26.67 | $85.56 | 55,000 | — | — |
| 2025-06-02 | $26.26 | $84.25 | 70,200 | — | — |
| 2025-05-30 | $26.65 | $85.50 | 48,000 | — | — |
| 2025-05-29 | $26.89 | $86.27 | 57,200 | — | — |
| 2025-05-28 | $26.87 | $86.21 | 58,400 | — | — |
| 2025-05-27 | $27.27 | $87.49 | 79,700 | — | — |
| 2025-05-23 | $26.65 | $85.50 | 59,900 | — | — |
| 2025-05-22 | $26.89 | $86.27 | 65,400 | — | — |
| 2025-05-21 | $27.31 | $87.62 | 68,700 | — | — |
| 2025-05-20 | $28.24 | $90.60 | 58,100 | — | — |
| 2025-05-19 | $28.45 | $91.27 | 113,500 | — | — |
| 2025-05-16 | $28.14 | $90.28 | 75,600 | — | — |
| 2025-05-15 | $28.47 | $91.34 | 80,000 | — | — |
| 2025-05-14 | $28.33 | $90.89 | 142,000 | — | — |
| 2025-05-13 | $28.71 | $92.11 | 74,600 | — | — |
| 2025-05-12 | $28.73 | $92.17 | 96,700 | — | — |
| 2025-05-09 | $28.20 | $90.47 | 98,900 | — | — |
| 2025-05-08 | $28.94 | $92.85 | 81,200 | — | — |
| 2025-05-07 | $28.88 | $92.01 | 110,700 | — | — |
| 2025-05-06 | $29.04 | $92.52 | 83,700 | — | — |
| 2025-05-05 | $29.02 | $92.46 | 158,100 | — | — |
| 2025-05-02 | $29.27 | $93.26 | 110,200 | — | — |
| 2025-05-01 | $29.07 | $92.62 | 128,000 | — | — |
| 2025-04-30 | $29.05 | $92.55 | 600,400 | — | — |
| 2025-04-29 | $28.97 | $92.30 | 159,800 | — | — |
| 2025-04-28 | $28.57 | $91.02 | 164,700 | — | — |
| 2025-04-25 | $27.77 | $88.48 | 135,400 | — | — |
| 2025-04-24 | $28.38 | $90.42 | 136,000 | — | — |
| 2025-04-23 | $27.05 | $86.18 | 136,500 | — | — |
| 2025-04-22 | $26.28 | $83.73 | 108,100 | — | — |
| 2025-04-21 | $25.17 | $80.19 | 85,400 | — | — |
| 2025-04-17 | $25.39 | $80.89 | 73,900 | — | — |
| 2025-04-16 | $25.25 | $80.45 | 101,700 | — | — |
| 2025-04-15 | $25.23 | $80.38 | 88,600 | — | — |
| 2025-04-14 | $24.78 | $78.95 | 103,600 | — | — |
| 2025-04-11 | $24.25 | $77.26 | 74,600 | — | — |
| 2025-04-10 | $24.35 | $77.58 | 129,200 | — | — |
| 2025-04-09 | $25.35 | $80.77 | 167,000 | — | — |
| 2025-04-08 | $24.36 | $77.61 | 269,900 | — | — |
| 2025-04-07 | $24.68 | $78.63 | 172,900 | — | — |
| 2025-04-04 | $24.24 | $77.23 | 212,500 | — | — |
| 2025-04-03 | $24.01 | $76.50 | 100,000 | — | — |
| 2025-04-02 | $26.16 | $83.35 | 61,400 | — | — |
| 2025-04-01 | $25.72 | $81.94 | 62,700 | — | — |
| 2025-03-31 | $25.91 | $82.55 | 72,200 | — | — |
| 2025-03-28 | $25.68 | $81.82 | 99,400 | — | — |
| 2025-03-27 | $26.22 | $83.54 | 56,400 | — | — |
| 2025-03-26 | $26.25 | $83.63 | 81,000 | — | — |
| 2025-03-25 | $26.08 | $83.09 | 81,900 | — | — |
| 2025-03-24 | $26.02 | $82.90 | 53,500 | — | — |
| 2025-03-21 | $25.39 | $80.89 | 484,900 | — | — |
| 2025-03-20 | $25.95 | $82.68 | 67,900 | — | — |
| 2025-03-19 | $26.23 | $83.57 | 55,900 | — | — |
| 2025-03-18 | $26.04 | $82.96 | 59,100 | — | — |
| 2025-03-17 | $25.90 | $82.52 | 75,700 | — | — |
| 2025-03-14 | $25.50 | $81.24 | 59,900 | — | — |
| 2025-03-13 | $25.49 | $81.21 | 42,800 | — | — |
| 2025-03-12 | $25.81 | $82.23 | 82,300 | — | — |
| 2025-03-11 | $25.28 | $80.54 | 77,200 | — | — |
| 2025-03-10 | $25.73 | $81.98 | 103,200 | — | — |
| 2025-03-07 | $26.93 | $85.80 | 86,400 | — | — |
| 2025-03-06 | $27.11 | $86.37 | 40,400 | — | — |
| 2025-03-05 | $27.37 | $87.20 | 61,300 | — | — |
| 2025-03-04 | $27.70 | $88.25 | 50,900 | — | — |
| 2025-03-03 | $28.58 | $91.06 | 62,800 | — | — |
| 2025-02-28 | $28.40 | $90.48 | 54,600 | — | — |
| 2025-02-27 | $28.27 | $90.07 | 49,700 | — | — |
| 2025-02-26 | $28.43 | $90.58 | 43,100 | — | — |
| 2025-02-25 | $28.69 | $91.41 | 72,600 | — | — |
| 2025-02-24 | $28.56 | $90.99 | 64,700 | — | — |
| 2025-02-21 | $28.40 | $90.48 | 52,700 | — | — |
| 2025-02-20 | $28.92 | $92.14 | 85,800 | — | — |
| 2025-02-19 | $29.74 | $94.75 | 69,000 | — | — |
| 2025-02-18 | $29.71 | $94.66 | 43,400 | — | — |
| 2025-02-14 | $29.58 | $94.24 | 47,900 | — | — |
| 2025-02-13 | $29.48 | $93.92 | 37,500 | — | — |
| 2025-02-12 | $29.33 | $93.45 | 37,700 | — | — |
| 2025-02-11 | $30.00 | $95.58 | 43,200 | — | — |
| 2025-02-10 | $29.62 | $94.37 | 46,700 | — | — |
| 2025-02-07 | $29.78 | $94.88 | 55,600 | — | — |
| 2025-02-06 | $30.28 | $95.84 | 48,500 | — | — |
| 2025-02-05 | $29.82 | $94.38 | 76,400 | — | — |
| 2025-02-04 | $29.47 | $93.27 | 108,200 | — | — |
| 2025-02-03 | $29.35 | $92.89 | 145,300 | — | — |
| 2025-01-31 | $30.12 | $95.33 | 82,500 | — | — |
| 2025-01-30 | $30.86 | $97.67 | 58,300 | — | — |
| 2025-01-29 | $30.54 | $96.66 | 39,200 | — | — |
| 2025-01-28 | $30.38 | $96.15 | 68,600 | — | — |
| 2025-01-27 | $30.35 | $96.06 | 64,000 | — | — |
| 2025-01-24 | $29.79 | $94.29 | 34,800 | — | — |
| 2025-01-23 | $30.00 | $94.95 | 93,700 | — | — |
| 2025-01-22 | $29.69 | $93.97 | 74,700 | — | — |
| 2025-01-21 | $29.78 | $94.25 | 74,900 | — | — |
| 2025-01-17 | $29.02 | $91.85 | 37,300 | — | — |
| 2025-01-16 | $28.96 | $91.66 | 100,900 | — | — |
| 2025-01-15 | $28.95 | $91.63 | 155,200 | — | — |
| 2025-01-14 | $28.48 | $90.14 | 50,100 | — | — |
| 2025-01-13 | $27.64 | $87.48 | 56,500 | — | — |
| 2025-01-10 | $27.13 | $85.87 | 57,200 | — | — |
| 2025-01-08 | $28.14 | $89.06 | 52,700 | — | — |
| 2025-01-07 | $28.00 | $88.62 | 106,000 | — | — |
| 2025-01-06 | $28.09 | $88.90 | 41,400 | — | — |
| 2025-01-03 | $28.40 | $89.89 | 47,800 | — | — |
| 2025-01-02 | $28.20 | $89.25 | 42,700 | — | — |