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
- 1998-01-29 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 | $29.33 | $30.95 | 496,500 | — | — |
| 2025-12-30 | $29.84 | $31.49 | 371,100 | — | — |
| 2025-12-29 | $29.82 | $31.47 | 354,600 | — | — |
| 2025-12-26 | $29.77 | $31.42 | 274,200 | — | — |
| 2025-12-24 | $29.72 | $31.36 | 204,200 | — | — |
| 2025-12-23 | $29.73 | $31.37 | 621,100 | — | — |
| 2025-12-22 | $29.51 | $31.14 | 501,000 | — | — |
| 2025-12-19 | $29.32 | $30.94 | 1,728,000 | — | — |
| 2025-12-18 | $29.14 | $30.75 | 652,600 | — | — |
| 2025-12-17 | $28.87 | $30.47 | 983,600 | — | — |
| 2025-12-16 | $29.49 | $31.12 | 926,300 | — | — |
| 2025-12-15 | $29.07 | $30.68 | 1,061,900 | — | — |
| 2025-12-12 | $28.87 | $30.47 | 827,000 | — | — |
| 2025-12-11 | $28.71 | $30.30 | 648,700 | — | — |
| 2025-12-10 | $28.39 | $29.96 | 717,200 | — | — |
| 2025-12-09 | $28.20 | $29.76 | 690,700 | — | — |
| 2025-12-08 | $28.23 | $29.79 | 768,000 | — | — |
| 2025-12-05 | $28.24 | $29.80 | 955,800 | — | — |
| 2025-12-04 | $28.52 | $30.10 | 503,000 | — | — |
| 2025-12-03 | $28.39 | $29.96 | 928,900 | — | — |
| 2025-12-02 | $28.60 | $30.18 | 1,059,500 | — | — |
| 2025-12-01 | $27.83 | $29.37 | 841,800 | — | — |
| 2025-11-28 | $27.96 | $29.51 | 487,100 | — | — |
| 2025-11-26 | $27.95 | $29.34 | 1,055,400 | — | — |
| 2025-11-25 | $27.92 | $29.30 | 1,231,500 | — | — |
| 2025-11-24 | $27.41 | $28.77 | 1,578,400 | — | — |
| 2025-11-21 | $28.79 | $30.22 | 1,098,600 | — | — |
| 2025-11-20 | $29.17 | $30.62 | 804,100 | — | — |
| 2025-11-19 | $29.53 | $30.99 | 674,500 | — | — |
| 2025-11-18 | $29.64 | $31.11 | 971,600 | — | — |
| 2025-11-17 | $30.13 | $31.62 | 1,070,400 | — | — |
| 2025-11-14 | $31.12 | $32.66 | 523,200 | — | — |
| 2025-11-13 | $31.23 | $32.78 | 971,900 | — | — |
| 2025-11-12 | $31.29 | $32.84 | 646,200 | — | — |
| 2025-11-11 | $31.53 | $33.09 | 577,300 | — | — |
| 2025-11-10 | $30.69 | $32.21 | 708,800 | — | — |
| 2025-11-07 | $30.13 | $31.62 | 1,050,400 | — | — |
| 2025-11-06 | $29.79 | $31.27 | 1,143,100 | — | — |
| 2025-11-05 | $30.40 | $31.91 | 1,015,300 | — | — |
| 2025-11-04 | $31.01 | $32.55 | 999,400 | — | — |
| 2025-11-03 | $30.89 | $32.42 | 990,900 | — | — |
| 2025-10-31 | $31.76 | $33.34 | 1,156,200 | — | — |
| 2025-10-30 | $35.29 | $37.04 | 528,000 | — | — |
| 2025-10-29 | $34.64 | $36.36 | 615,500 | — | — |
| 2025-10-28 | $36.69 | $38.51 | 261,600 | — | — |
| 2025-10-27 | $37.03 | $38.87 | 621,600 | — | — |
| 2025-10-24 | $36.88 | $38.71 | 250,700 | — | — |
| 2025-10-23 | $36.83 | $38.66 | 239,700 | — | — |
| 2025-10-22 | $36.46 | $38.27 | 400,600 | — | — |
| 2025-10-21 | $36.43 | $38.24 | 328,000 | — | — |
| 2025-10-20 | $35.70 | $37.47 | 309,200 | — | — |
| 2025-10-17 | $35.11 | $36.85 | 354,300 | — | — |
| 2025-10-16 | $34.81 | $36.54 | 410,300 | — | — |
| 2025-10-15 | $35.09 | $36.83 | 453,200 | — | — |
| 2025-10-14 | $34.90 | $36.63 | 395,100 | — | — |
| 2025-10-13 | $34.50 | $36.21 | 281,800 | — | — |
| 2025-10-10 | $34.62 | $36.34 | 278,500 | — | — |
| 2025-10-09 | $34.80 | $36.53 | 392,900 | — | — |
| 2025-10-08 | $35.10 | $36.84 | 333,500 | — | — |
| 2025-10-07 | $34.63 | $36.35 | 636,600 | — | — |
| 2025-10-06 | $35.91 | $37.69 | 615,500 | — | — |
| 2025-10-03 | $36.60 | $38.42 | 371,700 | — | — |
| 2025-10-02 | $37.15 | $38.99 | 359,300 | — | — |
| 2025-10-01 | $37.17 | $39.01 | 467,600 | — | — |
| 2025-09-30 | $37.66 | $39.53 | 572,900 | — | — |
| 2025-09-29 | $37.53 | $39.39 | 499,100 | — | — |
| 2025-09-26 | $37.00 | $38.84 | 329,800 | — | — |
| 2025-09-25 | $36.58 | $38.39 | 360,100 | — | — |
| 2025-09-24 | $35.87 | $37.65 | 433,300 | — | — |
| 2025-09-23 | $35.68 | $37.45 | 429,400 | — | — |
| 2025-09-22 | $35.88 | $37.66 | 603,500 | — | — |
| 2025-09-19 | $34.94 | $36.67 | 1,676,300 | — | — |
| 2025-09-18 | $35.55 | $37.31 | 572,300 | — | — |
| 2025-09-17 | $35.32 | $37.07 | 450,800 | — | — |
| 2025-09-16 | $35.13 | $36.87 | 496,600 | — | — |
| 2025-09-15 | $34.95 | $36.68 | 534,600 | — | — |
| 2025-09-12 | $34.83 | $36.56 | 523,700 | — | — |
| 2025-09-11 | $34.77 | $36.49 | 488,000 | — | — |
| 2025-09-10 | $33.32 | $34.97 | 506,400 | — | — |
| 2025-09-09 | $33.35 | $35.00 | 468,300 | — | — |
| 2025-09-08 | $33.49 | $35.15 | 393,000 | — | — |
| 2025-09-05 | $32.92 | $34.55 | 474,500 | — | — |
| 2025-09-04 | $32.88 | $34.51 | 441,000 | — | — |
| 2025-09-03 | $32.90 | $34.53 | 527,500 | — | — |
| 2025-09-02 | $32.81 | $34.44 | 459,500 | — | — |
| 2025-08-29 | $32.74 | $34.21 | 520,600 | — | — |
| 2025-08-28 | $32.85 | $34.32 | 458,000 | — | — |
| 2025-08-27 | $32.85 | $34.32 | 588,400 | — | — |
| 2025-08-26 | $32.60 | $34.06 | 479,000 | — | — |
| 2025-08-25 | $33.06 | $34.54 | 576,300 | — | — |
| 2025-08-22 | $33.37 | $34.86 | 852,600 | — | — |
| 2025-08-21 | $32.79 | $34.26 | 582,500 | — | — |
| 2025-08-20 | $32.34 | $33.79 | 516,400 | — | — |
| 2025-08-19 | $32.48 | $33.93 | 532,600 | — | — |
| 2025-08-18 | $31.87 | $33.30 | 564,800 | — | — |
| 2025-08-15 | $31.79 | $33.21 | 686,000 | — | — |
| 2025-08-14 | $31.94 | $33.37 | 546,800 | — | — |
| 2025-08-13 | $32.09 | $33.53 | 706,500 | — | — |
| 2025-08-12 | $31.97 | $33.40 | 817,000 | — | — |
| 2025-08-11 | $30.91 | $32.29 | 859,100 | — | — |
| 2025-08-08 | $31.24 | $32.64 | 836,900 | — | — |
| 2025-08-07 | $30.86 | $32.24 | 1,054,000 | — | — |
| 2025-08-06 | $31.28 | $32.68 | 1,239,300 | — | — |
| 2025-08-05 | $29.31 | $30.62 | 1,386,100 | — | — |
| 2025-08-04 | $28.08 | $29.34 | 1,158,200 | — | — |
| 2025-08-01 | $29.70 | $31.03 | 1,364,800 | — | — |
| 2025-07-31 | $28.78 | $30.07 | 828,500 | — | — |
| 2025-07-30 | $28.65 | $29.93 | 587,000 | — | — |
| 2025-07-29 | $28.56 | $29.84 | 539,000 | — | — |
| 2025-07-28 | $28.39 | $29.66 | 618,700 | — | — |
| 2025-07-25 | $28.45 | $29.72 | 589,300 | — | — |
| 2025-07-24 | $28.53 | $29.81 | 552,800 | — | — |
| 2025-07-23 | $28.75 | $30.04 | 683,600 | — | — |
| 2025-07-22 | $28.75 | $30.04 | 770,200 | — | — |
| 2025-07-21 | $28.96 | $30.26 | 651,300 | — | — |
| 2025-07-18 | $29.65 | $30.98 | 1,256,400 | — | — |
| 2025-07-17 | $29.71 | $31.04 | 692,200 | — | — |
| 2025-07-16 | $29.26 | $30.57 | 681,900 | — | — |
| 2025-07-15 | $29.33 | $30.64 | 577,700 | — | — |
| 2025-07-14 | $29.12 | $30.42 | 499,700 | — | — |
| 2025-07-11 | $29.31 | $30.62 | 604,700 | — | — |
| 2025-07-10 | $29.53 | $30.85 | 638,800 | — | — |
| 2025-07-09 | $30.02 | $31.36 | 695,000 | — | — |
| 2025-07-08 | $30.28 | $31.64 | 711,600 | — | — |
| 2025-07-07 | $30.98 | $32.37 | 689,200 | — | — |
| 2025-07-03 | $32.02 | $33.45 | 474,000 | — | — |
| 2025-07-02 | $31.60 | $33.02 | 652,100 | — | — |
| 2025-07-01 | $32.56 | $34.02 | 735,500 | — | — |
| 2025-06-30 | $32.69 | $34.15 | 693,900 | — | — |
| 2025-06-27 | $32.98 | $34.46 | 1,377,400 | — | — |
| 2025-06-26 | $32.40 | $33.85 | 484,300 | — | — |
| 2025-06-25 | $32.07 | $33.51 | 445,200 | — | — |
| 2025-06-24 | $32.61 | $34.07 | 338,000 | — | — |
| 2025-06-23 | $33.05 | $34.53 | 463,200 | — | — |
| 2025-06-20 | $32.18 | $33.62 | 953,600 | — | — |
| 2025-06-18 | $32.30 | $33.75 | 535,700 | — | — |
| 2025-06-17 | $31.76 | $33.18 | 591,400 | — | — |
| 2025-06-16 | $31.83 | $33.26 | 498,900 | — | — |
| 2025-06-13 | $31.85 | $33.28 | 672,100 | — | — |
| 2025-06-12 | $31.88 | $33.31 | 670,300 | — | — |
| 2025-06-11 | $32.19 | $33.63 | 519,000 | — | — |
| 2025-06-10 | $31.77 | $33.19 | 684,200 | — | — |
| 2025-06-09 | $32.27 | $33.72 | 814,600 | — | — |
| 2025-06-06 | $33.00 | $34.48 | 591,200 | — | — |
| 2025-06-05 | $33.27 | $34.76 | 501,300 | — | — |
| 2025-06-04 | $33.31 | $34.80 | 393,200 | — | — |
| 2025-06-03 | $33.77 | $35.28 | 873,700 | — | — |
| 2025-06-02 | $34.10 | $35.63 | 727,700 | — | — |
| 2025-05-30 | $34.04 | $35.56 | 782,300 | — | — |
| 2025-05-29 | $32.95 | $34.29 | 705,700 | — | — |
| 2025-05-28 | $33.09 | $34.44 | 665,900 | — | — |
| 2025-05-27 | $32.03 | $33.33 | 570,900 | — | — |
| 2025-05-23 | $31.03 | $32.29 | 591,900 | — | — |
| 2025-05-22 | $30.73 | $31.98 | 572,200 | — | — |
| 2025-05-21 | $30.94 | $32.20 | 550,500 | — | — |
| 2025-05-20 | $31.32 | $32.59 | 1,243,100 | — | — |
| 2025-05-19 | $31.36 | $32.64 | 408,800 | — | — |
| 2025-05-16 | $31.35 | $32.63 | 324,500 | — | — |
| 2025-05-15 | $31.22 | $32.49 | 355,200 | — | — |
| 2025-05-14 | $30.91 | $32.17 | 468,600 | — | — |
| 2025-05-13 | $31.31 | $32.58 | 426,800 | — | — |
| 2025-05-12 | $31.08 | $32.34 | 526,900 | — | — |
| 2025-05-09 | $31.06 | $32.32 | 479,300 | — | — |
| 2025-05-08 | $30.13 | $31.36 | 397,000 | — | — |
| 2025-05-07 | $30.35 | $31.58 | 534,400 | — | — |
| 2025-05-06 | $30.50 | $31.74 | 709,200 | — | — |
| 2025-05-05 | $30.84 | $32.09 | 871,600 | — | — |
| 2025-05-02 | $30.83 | $32.08 | 1,346,400 | — | — |
| 2025-05-01 | $25.17 | $26.19 | 463,100 | — | — |
| 2025-04-30 | $25.12 | $26.14 | 562,200 | — | — |
| 2025-04-29 | $25.22 | $26.25 | 262,700 | — | — |
| 2025-04-28 | $24.97 | $25.99 | 522,300 | — | — |
| 2025-04-25 | $24.92 | $25.93 | 436,500 | — | — |
| 2025-04-24 | $24.77 | $25.78 | 399,500 | — | — |
| 2025-04-23 | $24.91 | $25.92 | 470,200 | — | — |
| 2025-04-22 | $24.88 | $25.89 | 760,200 | — | — |
| 2025-04-21 | $24.24 | $25.23 | 423,600 | — | — |
| 2025-04-17 | $25.27 | $26.30 | 597,400 | — | — |
| 2025-04-16 | $25.87 | $26.92 | 492,500 | — | — |
| 2025-04-15 | $25.93 | $26.98 | 351,000 | — | — |
| 2025-04-14 | $25.80 | $26.85 | 418,600 | — | — |
| 2025-04-11 | $25.82 | $26.87 | 459,200 | — | — |
| 2025-04-10 | $25.77 | $26.82 | 633,600 | — | — |
| 2025-04-09 | $26.20 | $27.27 | 820,300 | — | — |
| 2025-04-08 | $24.98 | $26.00 | 659,500 | — | — |
| 2025-04-07 | $25.30 | $26.33 | 821,600 | — | — |
| 2025-04-04 | $25.49 | $26.53 | 948,700 | — | — |
| 2025-04-03 | $25.93 | $26.98 | 711,500 | — | — |
| 2025-04-02 | $26.55 | $27.63 | 491,100 | — | — |
| 2025-04-01 | $26.12 | $27.18 | 592,600 | — | — |
| 2025-03-31 | $25.18 | $26.20 | 654,100 | — | — |
| 2025-03-28 | $25.43 | $26.46 | 292,100 | — | — |
| 2025-03-27 | $25.69 | $26.73 | 265,900 | — | — |
| 2025-03-26 | $25.25 | $26.28 | 323,300 | — | — |
| 2025-03-25 | $25.20 | $26.22 | 346,000 | — | — |
| 2025-03-24 | $25.29 | $26.32 | 569,400 | — | — |
| 2025-03-21 | $24.58 | $25.58 | 3,755,500 | — | — |
| 2025-03-20 | $24.48 | $25.48 | 627,100 | — | — |
| 2025-03-19 | $24.80 | $25.81 | 590,400 | — | — |
| 2025-03-18 | $24.28 | $25.27 | 572,500 | — | — |
| 2025-03-17 | $24.91 | $25.92 | 615,400 | — | — |
| 2025-03-14 | $24.60 | $25.60 | 400,900 | — | — |
| 2025-03-13 | $24.21 | $25.19 | 499,400 | — | — |
| 2025-03-12 | $24.34 | $25.33 | 483,800 | — | — |
| 2025-03-11 | $25.17 | $26.19 | 646,300 | — | — |
| 2025-03-10 | $25.33 | $26.36 | 654,000 | — | — |
| 2025-03-07 | $25.30 | $26.33 | 760,600 | — | — |
| 2025-03-06 | $24.93 | $25.94 | 676,900 | — | — |
| 2025-03-05 | $25.66 | $26.70 | 794,000 | — | — |
| 2025-03-04 | $25.80 | $26.85 | 887,200 | — | — |
| 2025-03-03 | $25.64 | $26.68 | 604,300 | — | — |
| 2025-02-28 | $25.60 | $26.64 | 578,300 | — | — |
| 2025-02-27 | $25.27 | $26.16 | 499,500 | — | — |
| 2025-02-26 | $25.89 | $26.80 | 575,900 | — | — |
| 2025-02-25 | $25.49 | $26.39 | 567,900 | — | — |
| 2025-02-24 | $26.12 | $27.04 | 676,500 | — | — |
| 2025-02-21 | $25.97 | $26.89 | 674,200 | — | — |
| 2025-02-20 | $27.17 | $28.13 | 659,700 | — | — |
| 2025-02-19 | $27.11 | $28.07 | 956,800 | — | — |
| 2025-02-18 | $28.81 | $29.83 | 757,400 | — | — |
| 2025-02-14 | $28.46 | $29.47 | 454,200 | — | — |
| 2025-02-13 | $28.30 | $29.30 | 264,000 | — | — |
| 2025-02-12 | $28.19 | $29.19 | 251,200 | — | — |
| 2025-02-11 | $28.39 | $29.39 | 336,400 | — | — |
| 2025-02-10 | $28.45 | $29.45 | 350,500 | — | — |
| 2025-02-07 | $28.42 | $29.42 | 424,100 | — | — |
| 2025-02-06 | $28.32 | $29.32 | 458,500 | — | — |
| 2025-02-05 | $29.15 | $30.18 | 339,600 | — | — |
| 2025-02-04 | $28.95 | $29.97 | 287,100 | — | — |
| 2025-02-03 | $28.66 | $29.67 | 336,300 | — | — |
| 2025-01-31 | $28.78 | $29.80 | 380,800 | — | — |
| 2025-01-30 | $28.65 | $29.66 | 238,900 | — | — |
| 2025-01-29 | $28.18 | $29.18 | 305,100 | — | — |
| 2025-01-28 | $28.43 | $29.43 | 380,400 | — | — |
| 2025-01-27 | $28.12 | $29.11 | 426,600 | — | — |
| 2025-01-24 | $28.31 | $29.31 | 264,300 | — | — |
| 2025-01-23 | $28.10 | $29.09 | 436,100 | — | — |
| 2025-01-22 | $27.82 | $28.80 | 399,000 | — | — |
| 2025-01-21 | $27.88 | $28.86 | 512,600 | — | — |
| 2025-01-17 | $27.67 | $28.65 | 576,800 | — | — |
| 2025-01-16 | $27.33 | $28.30 | 267,200 | — | — |
| 2025-01-15 | $27.21 | $28.17 | 264,400 | — | — |
| 2025-01-14 | $26.78 | $27.73 | 242,300 | — | — |
| 2025-01-13 | $26.21 | $27.14 | 251,400 | — | — |
| 2025-01-10 | $25.87 | $26.78 | 324,500 | — | — |
| 2025-01-08 | $26.38 | $27.31 | 713,800 | — | — |
| 2025-01-07 | $25.69 | $26.60 | 717,400 | — | — |
| 2025-01-06 | $25.68 | $26.59 | 336,400 | — | — |
| 2025-01-03 | $26.06 | $26.98 | 284,100 | — | — |
| 2025-01-02 | $26.13 | $27.05 | 371,500 | — | — |