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
- 1998-03-04 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 | $28.05 | $72.70 | 16,000 | — | — |
| 2025-12-30 | $28.30 | $73.35 | 22,600 | — | — |
| 2025-12-29 | $28.64 | $74.23 | 22,500 | — | — |
| 2025-12-26 | $28.37 | $73.53 | 11,200 | — | — |
| 2025-12-24 | $28.74 | $74.49 | 6,600 | — | — |
| 2025-12-23 | $28.66 | $74.28 | 15,500 | — | — |
| 2025-12-22 | $28.92 | $74.96 | 16,300 | — | — |
| 2025-12-19 | $29.66 | $76.88 | 32,300 | — | — |
| 2025-12-18 | $30.15 | $78.15 | 34,000 | — | — |
| 2025-12-17 | $29.42 | $76.25 | 23,300 | — | — |
| 2025-12-16 | $29.80 | $77.24 | 16,000 | — | — |
| 2025-12-15 | $29.95 | $77.63 | 34,400 | — | — |
| 2025-12-12 | $29.97 | $77.68 | 40,300 | — | — |
| 2025-12-11 | $30.25 | $78.41 | 37,200 | — | — |
| 2025-12-10 | $29.58 | $76.67 | 53,300 | — | — |
| 2025-12-09 | $28.81 | $74.67 | 22,200 | — | — |
| 2025-12-08 | $28.90 | $74.91 | 10,700 | — | — |
| 2025-12-05 | $28.67 | $74.31 | 11,700 | — | — |
| 2025-12-04 | $28.77 | $74.57 | 10,900 | — | — |
| 2025-12-03 | $29.00 | $75.17 | 12,200 | — | — |
| 2025-12-02 | $28.52 | $73.92 | 14,500 | — | — |
| 2025-12-01 | $28.46 | $73.77 | 35,700 | — | — |
| 2025-11-28 | $28.66 | $74.28 | 19,900 | — | — |
| 2025-11-26 | $28.45 | $73.74 | 105,300 | — | — |
| 2025-11-25 | $28.41 | $73.64 | 16,600 | — | — |
| 2025-11-24 | $27.83 | $72.13 | 14,100 | — | — |
| 2025-11-21 | $28.02 | $72.63 | 70,100 | — | — |
| 2025-11-20 | $26.93 | $69.80 | 24,600 | — | — |
| 2025-11-19 | $26.96 | $69.88 | 19,300 | — | — |
| 2025-11-18 | $26.84 | $69.57 | 13,600 | — | — |
| 2025-11-17 | $27.29 | $70.73 | 29,400 | — | — |
| 2025-11-14 | $27.55 | $71.41 | 47,200 | — | — |
| 2025-11-13 | $27.21 | $70.53 | 55,100 | — | — |
| 2025-11-12 | $26.98 | $69.93 | 7,300 | — | — |
| 2025-11-11 | $26.99 | $69.96 | 11,500 | — | — |
| 2025-11-10 | $26.75 | $69.33 | 14,800 | — | — |
| 2025-11-07 | $26.64 | $69.05 | 20,400 | — | — |
| 2025-11-06 | $26.70 | $69.20 | 11,900 | — | — |
| 2025-11-05 | $26.73 | $69.28 | 17,500 | — | — |
| 2025-11-04 | $26.30 | $68.17 | 17,400 | — | — |
| 2025-11-03 | $26.62 | $69.00 | 39,700 | — | — |
| 2025-10-31 | $26.61 | $68.97 | 23,800 | — | — |
| 2025-10-30 | $26.57 | $68.87 | 42,800 | — | — |
| 2025-10-29 | $26.22 | $67.96 | 36,100 | — | — |
| 2025-10-28 | $26.82 | $69.51 | 63,000 | — | — |
| 2025-10-27 | $26.97 | $69.90 | 59,300 | — | — |
| 2025-10-24 | $26.70 | $69.20 | 31,700 | — | — |
| 2025-10-23 | $26.16 | $67.80 | 16,600 | — | — |
| 2025-10-22 | $26.41 | $68.45 | 41,200 | — | — |
| 2025-10-21 | $24.73 | $64.10 | 32,000 | — | — |
| 2025-10-20 | $24.79 | $64.25 | 13,800 | — | — |
| 2025-10-17 | $24.37 | $63.16 | 16,300 | — | — |
| 2025-10-16 | $24.08 | $62.41 | 25,200 | — | — |
| 2025-10-15 | $24.70 | $64.02 | 20,200 | — | — |
| 2025-10-14 | $25.44 | $65.13 | 12,500 | — | — |
| 2025-10-13 | $24.90 | $63.75 | 10,800 | — | — |
| 2025-10-10 | $24.61 | $63.01 | 30,200 | — | — |
| 2025-10-09 | $25.16 | $64.42 | 14,000 | — | — |
| 2025-10-08 | $25.49 | $65.26 | 10,900 | — | — |
| 2025-10-07 | $25.51 | $65.31 | 26,900 | — | — |
| 2025-10-06 | $25.63 | $65.62 | 103,800 | — | — |
| 2025-10-03 | $25.49 | $65.26 | 50,300 | — | — |
| 2025-10-02 | $25.16 | $64.42 | 16,500 | — | — |
| 2025-10-01 | $25.33 | $64.85 | 10,500 | — | — |
| 2025-09-30 | $25.42 | $65.08 | 17,200 | — | — |
| 2025-09-29 | $25.64 | $65.65 | 10,700 | — | — |
| 2025-09-26 | $26.00 | $66.57 | 7,800 | — | — |
| 2025-09-25 | $25.90 | $66.31 | 11,200 | — | — |
| 2025-09-24 | $26.25 | $67.21 | 7,600 | — | — |
| 2025-09-23 | $26.07 | $66.75 | 16,200 | — | — |
| 2025-09-22 | $26.16 | $66.98 | 10,000 | — | — |
| 2025-09-19 | $26.51 | $67.87 | 40,300 | — | — |
| 2025-09-18 | $26.62 | $68.16 | 14,100 | — | — |
| 2025-09-17 | $26.31 | $67.36 | 15,900 | — | — |
| 2025-09-16 | $26.37 | $67.52 | 10,600 | — | — |
| 2025-09-15 | $26.64 | $68.21 | 10,400 | — | — |
| 2025-09-12 | $26.49 | $67.82 | 19,000 | — | — |
| 2025-09-11 | $26.83 | $68.69 | 14,600 | — | — |
| 2025-09-10 | $26.41 | $67.62 | 8,400 | — | — |
| 2025-09-09 | $26.64 | $68.21 | 10,800 | — | — |
| 2025-09-08 | $26.72 | $68.41 | 17,500 | — | — |
| 2025-09-05 | $26.80 | $68.62 | 14,600 | — | — |
| 2025-09-04 | $26.95 | $69.00 | 17,200 | — | — |
| 2025-09-03 | $26.66 | $68.26 | 12,600 | — | — |
| 2025-09-02 | $26.74 | $68.46 | 18,900 | — | — |
| 2025-08-29 | $27.06 | $69.28 | 50,000 | — | — |
| 2025-08-28 | $26.97 | $69.05 | 34,000 | — | — |
| 2025-08-27 | $26.48 | $67.80 | 73,800 | — | — |
| 2025-08-26 | $26.21 | $67.11 | 54,800 | — | — |
| 2025-08-25 | $25.48 | $65.24 | 24,400 | — | — |
| 2025-08-22 | $25.65 | $65.67 | 55,800 | — | — |
| 2025-08-21 | $24.99 | $63.98 | 7,300 | — | — |
| 2025-08-20 | $25.11 | $64.29 | 10,900 | — | — |
| 2025-08-19 | $25.00 | $64.01 | 12,700 | — | — |
| 2025-08-18 | $24.99 | $63.98 | 23,100 | — | — |
| 2025-08-15 | $25.03 | $64.08 | 11,500 | — | — |
| 2025-08-14 | $25.26 | $64.67 | 13,300 | — | — |
| 2025-08-13 | $25.27 | $64.70 | 15,800 | — | — |
| 2025-08-12 | $25.23 | $64.60 | 32,600 | — | — |
| 2025-08-11 | $24.31 | $62.24 | 11,200 | — | — |
| 2025-08-08 | $24.18 | $61.91 | 10,700 | — | — |
| 2025-08-07 | $23.93 | $61.27 | 11,100 | — | — |
| 2025-08-06 | $24.10 | $61.70 | 11,700 | — | — |
| 2025-08-05 | $24.29 | $62.19 | 22,700 | — | — |
| 2025-08-04 | $24.02 | $61.50 | 22,000 | — | — |
| 2025-08-01 | $24.08 | $61.65 | 36,800 | — | — |
| 2025-07-31 | $24.24 | $62.06 | 23,900 | — | — |
| 2025-07-30 | $24.03 | $61.52 | 26,100 | — | — |
| 2025-07-29 | $24.53 | $62.80 | 16,800 | — | — |
| 2025-07-28 | $24.60 | $62.98 | 12,000 | — | — |
| 2025-07-25 | $24.62 | $63.04 | 8,600 | — | — |
| 2025-07-24 | $24.25 | $62.09 | 10,700 | — | — |
| 2025-07-23 | $24.86 | $63.65 | 14,200 | — | — |
| 2025-07-22 | $24.56 | $62.88 | 17,400 | — | — |
| 2025-07-21 | $24.52 | $62.78 | 22,800 | — | — |
| 2025-07-18 | $24.56 | $62.88 | 22,200 | — | — |
| 2025-07-17 | $24.70 | $63.24 | 17,300 | — | — |
| 2025-07-16 | $24.71 | $63.27 | 16,800 | — | — |
| 2025-07-15 | $24.70 | $63.24 | 34,700 | — | — |
| 2025-07-14 | $25.70 | $65.01 | 24,000 | — | — |
| 2025-07-11 | $25.23 | $63.82 | 15,400 | — | — |
| 2025-07-10 | $25.46 | $64.40 | 23,700 | — | — |
| 2025-07-09 | $25.41 | $64.27 | 24,800 | — | — |
| 2025-07-08 | $25.47 | $64.42 | 76,800 | — | — |
| 2025-07-07 | $26.47 | $66.95 | 19,000 | — | — |
| 2025-07-03 | $26.65 | $67.41 | 27,400 | — | — |
| 2025-07-02 | $25.79 | $65.23 | 46,300 | — | — |
| 2025-07-01 | $26.19 | $66.25 | 31,000 | — | — |
| 2025-06-30 | $25.78 | $65.21 | 11,600 | — | — |
| 2025-06-27 | $25.85 | $65.39 | 50,900 | — | — |
| 2025-06-26 | $25.94 | $65.61 | 14,100 | — | — |
| 2025-06-25 | $24.81 | $62.76 | 14,200 | — | — |
| 2025-06-24 | $25.64 | $64.85 | 15,900 | — | — |
| 2025-06-23 | $25.41 | $64.27 | 18,200 | — | — |
| 2025-06-20 | $25.40 | $64.25 | 30,700 | — | — |
| 2025-06-18 | $25.22 | $63.79 | 8,200 | — | — |
| 2025-06-17 | $24.99 | $63.21 | 12,800 | — | — |
| 2025-06-16 | $24.99 | $63.21 | 7,400 | — | — |
| 2025-06-13 | $25.36 | $64.15 | 13,800 | — | — |
| 2025-06-12 | $25.93 | $65.59 | 5,600 | — | — |
| 2025-06-11 | $25.78 | $65.21 | 15,300 | — | — |
| 2025-06-10 | $26.40 | $66.78 | 18,400 | — | — |
| 2025-06-09 | $25.90 | $65.51 | 11,000 | — | — |
| 2025-06-06 | $25.89 | $65.49 | 10,000 | — | — |
| 2025-06-05 | $25.43 | $64.32 | 6,400 | — | — |
| 2025-06-04 | $25.41 | $64.27 | 13,300 | — | — |
| 2025-06-03 | $26.15 | $66.14 | 19,500 | — | — |
| 2025-06-02 | $25.92 | $65.56 | 31,500 | — | — |
| 2025-05-30 | $26.00 | $65.77 | 16,100 | — | — |
| 2025-05-29 | $25.91 | $65.54 | 3,900 | — | — |
| 2025-05-28 | $25.75 | $65.13 | 6,800 | — | — |
| 2025-05-27 | $26.29 | $66.50 | 12,100 | — | — |
| 2025-05-23 | $25.43 | $64.32 | 7,900 | — | — |
| 2025-05-22 | $25.62 | $64.80 | 9,500 | — | — |
| 2025-05-21 | $25.69 | $64.98 | 16,500 | — | — |
| 2025-05-20 | $26.19 | $66.25 | 11,900 | — | — |
| 2025-05-19 | $26.55 | $67.16 | 14,100 | — | — |
| 2025-05-16 | $26.27 | $66.45 | 15,200 | — | — |
| 2025-05-15 | $26.69 | $67.51 | 9,700 | — | — |
| 2025-05-14 | $26.60 | $67.28 | 22,000 | — | — |
| 2025-05-13 | $26.79 | $67.76 | 16,100 | — | — |
| 2025-05-12 | $26.71 | $67.56 | 34,200 | — | — |
| 2025-05-09 | $25.62 | $64.80 | 11,000 | — | — |
| 2025-05-08 | $26.01 | $65.79 | 16,100 | — | — |
| 2025-05-07 | $25.77 | $65.18 | 13,700 | — | — |
| 2025-05-06 | $25.52 | $64.55 | 19,100 | — | — |
| 2025-05-05 | $25.76 | $65.16 | 32,900 | — | — |
| 2025-05-02 | $26.90 | $68.04 | 25,300 | — | — |
| 2025-05-01 | $25.91 | $65.54 | 86,000 | — | — |
| 2025-04-30 | $25.01 | $63.26 | 31,100 | — | — |
| 2025-04-29 | $24.84 | $62.83 | 19,800 | — | — |
| 2025-04-28 | $24.48 | $61.92 | 15,600 | — | — |
| 2025-04-25 | $24.39 | $61.69 | 13,800 | — | — |
| 2025-04-24 | $24.70 | $62.48 | 11,700 | — | — |
| 2025-04-23 | $24.66 | $62.38 | 25,100 | — | — |
| 2025-04-22 | $24.94 | $63.08 | 36,300 | — | — |
| 2025-04-21 | $23.82 | $60.25 | 39,700 | — | — |
| 2025-04-17 | $23.01 | $58.20 | 98,300 | — | — |
| 2025-04-16 | $22.45 | $56.79 | 21,300 | — | — |
| 2025-04-15 | $22.65 | $57.29 | 42,100 | — | — |
| 2025-04-14 | $22.44 | $55.98 | 31,400 | — | — |
| 2025-04-11 | $22.25 | $55.50 | 30,500 | — | — |
| 2025-04-10 | $21.67 | $54.06 | 33,300 | — | — |
| 2025-04-09 | $21.90 | $54.63 | 65,800 | — | — |
| 2025-04-08 | $22.00 | $54.88 | 20,100 | — | — |
| 2025-04-07 | $22.31 | $55.65 | 25,200 | — | — |
| 2025-04-04 | $23.16 | $57.77 | 27,100 | — | — |
| 2025-04-03 | $22.76 | $56.77 | 21,400 | — | — |
| 2025-04-02 | $24.32 | $60.67 | 11,200 | — | — |
| 2025-04-01 | $24.56 | $61.26 | 22,700 | — | — |
| 2025-03-31 | $24.17 | $60.29 | 34,600 | — | — |
| 2025-03-28 | $24.13 | $60.19 | 7,900 | — | — |
| 2025-03-27 | $24.69 | $61.59 | 9,500 | — | — |
| 2025-03-26 | $24.41 | $60.89 | 8,100 | — | — |
| 2025-03-25 | $24.25 | $60.49 | 12,900 | — | — |
| 2025-03-24 | $24.83 | $61.94 | 19,000 | — | — |
| 2025-03-21 | $25.00 | $62.36 | 177,100 | — | — |
| 2025-03-20 | $24.77 | $61.79 | 11,700 | — | — |
| 2025-03-19 | $24.95 | $62.24 | 18,400 | — | — |
| 2025-03-18 | $24.98 | $62.31 | 15,700 | — | — |
| 2025-03-17 | $25.07 | $62.54 | 13,400 | — | — |
| 2025-03-14 | $24.96 | $62.26 | 9,500 | — | — |
| 2025-03-13 | $24.82 | $61.91 | 7,900 | — | — |
| 2025-03-12 | $25.22 | $62.91 | 18,500 | — | — |
| 2025-03-11 | $24.75 | $61.74 | 17,000 | — | — |
| 2025-03-10 | $25.17 | $62.79 | 11,500 | — | — |
| 2025-03-07 | $25.40 | $63.36 | 10,000 | — | — |
| 2025-03-06 | $25.21 | $62.89 | 8,500 | — | — |
| 2025-03-05 | $25.17 | $62.79 | 10,100 | — | — |
| 2025-03-04 | $25.48 | $63.56 | 9,700 | — | — |
| 2025-03-03 | $25.65 | $63.98 | 6,800 | — | — |
| 2025-02-28 | $25.84 | $64.46 | 11,900 | — | — |
| 2025-02-27 | $25.46 | $63.51 | 5,900 | — | — |
| 2025-02-26 | $25.87 | $64.53 | 6,400 | — | — |
| 2025-02-25 | $25.48 | $63.56 | 16,200 | — | — |
| 2025-02-24 | $25.50 | $63.61 | 9,500 | — | — |
| 2025-02-21 | $25.22 | $62.91 | 11,700 | — | — |
| 2025-02-20 | $25.47 | $63.53 | 3,200 | — | — |
| 2025-02-19 | $25.65 | $63.98 | 7,400 | — | — |
| 2025-02-18 | $26.13 | $65.18 | 4,700 | — | — |
| 2025-02-14 | $25.93 | $64.68 | 5,100 | — | — |
| 2025-02-13 | $26.02 | $64.91 | 14,800 | — | — |
| 2025-02-12 | $25.19 | $62.84 | 17,100 | — | — |
| 2025-02-11 | $25.96 | $64.76 | 14,500 | — | — |
| 2025-02-10 | $26.14 | $65.21 | 11,400 | — | — |
| 2025-02-07 | $26.00 | $64.86 | 10,500 | — | — |
| 2025-02-06 | $26.53 | $66.18 | 9,100 | — | — |
| 2025-02-05 | $26.13 | $65.18 | 24,500 | — | — |
| 2025-02-04 | $26.50 | $66.10 | 13,100 | — | — |
| 2025-02-03 | $25.92 | $64.66 | 39,400 | — | — |
| 2025-01-31 | $26.62 | $66.40 | 34,800 | — | — |
| 2025-01-30 | $26.06 | $65.01 | 9,600 | — | — |
| 2025-01-29 | $25.82 | $64.41 | 4,400 | — | — |
| 2025-01-28 | $26.13 | $65.18 | 6,500 | — | — |
| 2025-01-27 | $26.14 | $65.21 | 23,400 | — | — |
| 2025-01-24 | $26.01 | $64.88 | 6,400 | — | — |
| 2025-01-23 | $26.27 | $65.53 | 6,000 | — | — |
| 2025-01-22 | $26.00 | $64.86 | 13,900 | — | — |
| 2025-01-21 | $26.44 | $65.95 | 8,300 | — | — |
| 2025-01-17 | $26.25 | $65.48 | 8,500 | — | — |
| 2025-01-16 | $25.96 | $64.76 | 7,300 | — | — |
| 2025-01-15 | $26.73 | $66.68 | 10,600 | — | — |
| 2025-01-14 | $26.40 | $65.08 | 12,600 | — | — |
| 2025-01-13 | $26.20 | $64.59 | 7,600 | — | — |
| 2025-01-10 | $25.42 | $62.67 | 16,800 | — | — |
| 2025-01-08 | $26.34 | $64.93 | 9,400 | — | — |
| 2025-01-07 | $25.99 | $64.07 | 10,600 | — | — |
| 2025-01-06 | $26.00 | $64.10 | 8,400 | — | — |
| 2025-01-03 | $26.37 | $65.01 | 6,400 | — | — |
| 2025-01-02 | $26.55 | $65.45 | 9,000 | — | — |