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
- 1998-12-28 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 | $26.40 | $33.31 | 111,800 | — | — |
| 2025-12-30 | $26.79 | $33.80 | 112,300 | — | — |
| 2025-12-29 | $26.50 | $33.44 | 129,200 | — | — |
| 2025-12-26 | $25.98 | $32.78 | 60,400 | — | — |
| 2025-12-24 | $25.93 | $32.72 | 48,300 | — | — |
| 2025-12-23 | $25.84 | $32.60 | 78,900 | — | — |
| 2025-12-22 | $25.73 | $32.46 | 118,900 | — | — |
| 2025-12-19 | $25.45 | $32.11 | 439,600 | — | — |
| 2025-12-18 | $26.07 | $32.89 | 143,200 | — | — |
| 2025-12-17 | $26.76 | $33.76 | 258,600 | — | — |
| 2025-12-16 | $25.34 | $31.97 | 240,500 | — | — |
| 2025-12-15 | $26.56 | $33.51 | 156,900 | — | — |
| 2025-12-12 | $27.35 | $34.51 | 118,300 | — | — |
| 2025-12-11 | $27.18 | $34.29 | 116,600 | — | — |
| 2025-12-10 | $27.65 | $34.89 | 161,100 | — | — |
| 2025-12-09 | $27.42 | $34.60 | 119,100 | — | — |
| 2025-12-08 | $26.89 | $33.93 | 129,300 | — | — |
| 2025-12-05 | $27.80 | $35.08 | 175,600 | — | — |
| 2025-12-04 | $27.78 | $35.05 | 156,100 | — | — |
| 2025-12-03 | $27.50 | $34.70 | 199,800 | — | — |
| 2025-12-02 | $27.18 | $34.29 | 63,100 | — | — |
| 2025-12-01 | $27.52 | $34.72 | 74,100 | — | — |
| 2025-11-28 | $27.39 | $34.56 | 47,000 | — | — |
| 2025-11-26 | $27.07 | $34.15 | 74,400 | — | — |
| 2025-11-25 | $27.16 | $34.27 | 93,700 | — | — |
| 2025-11-24 | $27.62 | $34.85 | 237,900 | — | — |
| 2025-11-21 | $26.41 | $33.32 | 143,600 | — | — |
| 2025-11-20 | $25.34 | $31.97 | 98,000 | — | — |
| 2025-11-19 | $25.70 | $32.43 | 92,400 | — | — |
| 2025-11-18 | $26.11 | $32.94 | 114,200 | — | — |
| 2025-11-17 | $25.67 | $32.39 | 119,700 | — | — |
| 2025-11-14 | $26.15 | $32.99 | 116,100 | — | — |
| 2025-11-13 | $25.92 | $32.70 | 93,800 | — | — |
| 2025-11-12 | $25.92 | $32.70 | 151,000 | — | — |
| 2025-11-11 | $26.36 | $33.26 | 155,500 | — | — |
| 2025-11-10 | $24.84 | $31.34 | 149,100 | — | — |
| 2025-11-07 | $25.00 | $31.54 | 117,000 | — | — |
| 2025-11-06 | $24.60 | $31.04 | 168,200 | — | — |
| 2025-11-05 | $25.41 | $32.06 | 107,500 | — | — |
| 2025-11-04 | $25.25 | $31.86 | 123,400 | — | — |
| 2025-11-03 | $25.96 | $32.75 | 101,400 | — | — |
| 2025-10-31 | $26.02 | $32.83 | 142,100 | — | — |
| 2025-10-30 | $25.86 | $32.63 | 91,800 | — | — |
| 2025-10-29 | $26.07 | $32.89 | 134,000 | — | — |
| 2025-10-28 | $26.15 | $32.99 | 176,300 | — | — |
| 2025-10-27 | $26.41 | $33.32 | 126,800 | — | — |
| 2025-10-24 | $26.68 | $33.66 | 107,700 | — | — |
| 2025-10-23 | $27.01 | $34.08 | 185,000 | — | — |
| 2025-10-22 | $26.45 | $33.37 | 174,800 | — | — |
| 2025-10-21 | $26.30 | $33.18 | 179,500 | — | — |
| 2025-10-20 | $27.67 | $34.41 | 186,400 | — | — |
| 2025-10-17 | $27.06 | $33.65 | 85,500 | — | — |
| 2025-10-16 | $27.33 | $33.98 | 90,700 | — | — |
| 2025-10-15 | $27.77 | $34.53 | 123,600 | — | — |
| 2025-10-14 | $27.74 | $34.49 | 116,700 | — | — |
| 2025-10-13 | $27.84 | $34.62 | 129,600 | — | — |
| 2025-10-10 | $26.34 | $32.75 | 143,300 | — | — |
| 2025-10-09 | $27.39 | $34.06 | 103,900 | — | — |
| 2025-10-08 | $27.98 | $34.79 | 108,800 | — | — |
| 2025-10-07 | $27.97 | $34.78 | 131,100 | — | — |
| 2025-10-06 | $27.26 | $33.90 | 135,200 | — | — |
| 2025-10-03 | $27.16 | $33.77 | 129,800 | — | — |
| 2025-10-02 | $26.22 | $32.60 | 106,900 | — | — |
| 2025-10-01 | $27.35 | $34.01 | 86,300 | — | — |
| 2025-09-30 | $27.11 | $33.71 | 103,600 | — | — |
| 2025-09-29 | $27.23 | $33.86 | 165,900 | — | — |
| 2025-09-26 | $28.96 | $36.01 | 210,300 | — | — |
| 2025-09-25 | $28.00 | $34.82 | 112,600 | — | — |
| 2025-09-24 | $28.32 | $35.22 | 215,300 | — | — |
| 2025-09-23 | $27.54 | $34.25 | 131,200 | — | — |
| 2025-09-22 | $27.10 | $33.70 | 86,800 | — | — |
| 2025-09-19 | $26.64 | $33.13 | 174,300 | — | — |
| 2025-09-18 | $27.93 | $34.73 | 73,200 | — | — |
| 2025-09-17 | $27.83 | $34.61 | 108,400 | — | — |
| 2025-09-16 | $28.04 | $34.87 | 66,400 | — | — |
| 2025-09-15 | $27.22 | $33.85 | 93,400 | — | — |
| 2025-09-12 | $27.57 | $34.28 | 61,200 | — | — |
| 2025-09-11 | $27.93 | $34.73 | 89,700 | — | — |
| 2025-09-10 | $28.10 | $34.94 | 93,400 | — | — |
| 2025-09-09 | $27.03 | $33.61 | 90,400 | — | — |
| 2025-09-08 | $27.35 | $34.01 | 197,200 | — | — |
| 2025-09-05 | $28.43 | $35.35 | 108,100 | — | — |
| 2025-09-04 | $28.98 | $36.04 | 114,200 | — | — |
| 2025-09-03 | $28.43 | $35.35 | 124,100 | — | — |
| 2025-09-02 | $30.06 | $37.38 | 122,600 | — | — |
| 2025-08-29 | $29.26 | $36.38 | 90,600 | — | — |
| 2025-08-28 | $29.35 | $36.50 | 99,100 | — | — |
| 2025-08-27 | $28.86 | $35.89 | 86,900 | — | — |
| 2025-08-26 | $28.32 | $35.22 | 95,800 | — | — |
| 2025-08-25 | $28.93 | $35.97 | 120,100 | — | — |
| 2025-08-22 | $28.74 | $35.74 | 125,000 | — | — |
| 2025-08-21 | $27.35 | $34.01 | 74,200 | — | — |
| 2025-08-20 | $26.80 | $33.33 | 81,700 | — | — |
| 2025-08-19 | $26.53 | $32.99 | 118,800 | — | — |
| 2025-08-18 | $26.58 | $33.05 | 112,800 | — | — |
| 2025-08-15 | $26.75 | $33.26 | 265,500 | — | — |
| 2025-08-14 | $27.24 | $33.87 | 110,000 | — | — |
| 2025-08-13 | $27.52 | $34.22 | 121,500 | — | — |
| 2025-08-12 | $27.01 | $33.59 | 133,300 | — | — |
| 2025-08-11 | $25.87 | $32.17 | 119,100 | — | — |
| 2025-08-08 | $26.36 | $32.78 | 144,500 | — | — |
| 2025-08-07 | $26.16 | $32.53 | 147,400 | — | — |
| 2025-08-06 | $25.74 | $32.01 | 129,600 | — | — |
| 2025-08-05 | $25.87 | $32.17 | 92,000 | — | — |
| 2025-08-04 | $25.47 | $31.67 | 95,800 | — | — |
| 2025-08-01 | $25.40 | $31.58 | 124,300 | — | — |
| 2025-07-31 | $26.24 | $32.63 | 98,900 | — | — |
| 2025-07-30 | $26.84 | $33.37 | 107,900 | — | — |
| 2025-07-29 | $27.94 | $34.74 | 82,000 | — | — |
| 2025-07-28 | $28.03 | $34.85 | 171,000 | — | — |
| 2025-07-25 | $26.65 | $33.14 | 134,500 | — | — |
| 2025-07-24 | $26.49 | $32.94 | 158,800 | — | — |
| 2025-07-23 | $27.53 | $33.76 | 175,600 | — | — |
| 2025-07-22 | $26.68 | $32.72 | 114,600 | — | — |
| 2025-07-21 | $26.40 | $32.37 | 150,600 | — | — |
| 2025-07-18 | $27.41 | $33.61 | 238,600 | — | — |
| 2025-07-17 | $26.55 | $32.56 | 133,900 | — | — |
| 2025-07-16 | $25.25 | $30.96 | 178,400 | — | — |
| 2025-07-15 | $25.42 | $31.17 | 152,800 | — | — |
| 2025-07-14 | $27.23 | $33.39 | 141,900 | — | — |
| 2025-07-11 | $27.77 | $34.05 | 60,800 | — | — |
| 2025-07-10 | $27.71 | $33.98 | 78,400 | — | — |
| 2025-07-09 | $27.42 | $33.63 | 106,300 | — | — |
| 2025-07-08 | $28.10 | $34.46 | 193,000 | — | — |
| 2025-07-07 | $26.78 | $32.84 | 121,100 | — | — |
| 2025-07-03 | $27.08 | $33.21 | 35,900 | — | — |
| 2025-07-02 | $27.20 | $33.36 | 96,700 | — | — |
| 2025-07-01 | $26.58 | $32.60 | 128,400 | — | — |
| 2025-06-30 | $26.23 | $32.17 | 139,500 | — | — |
| 2025-06-27 | $26.74 | $32.79 | 350,600 | — | — |
| 2025-06-26 | $26.81 | $32.88 | 81,800 | — | — |
| 2025-06-25 | $26.11 | $32.02 | 75,300 | — | — |
| 2025-06-24 | $26.72 | $32.77 | 96,300 | — | — |
| 2025-06-23 | $26.97 | $33.07 | 131,200 | — | — |
| 2025-06-20 | $28.02 | $34.36 | 107,200 | — | — |
| 2025-06-18 | $27.74 | $34.02 | 142,300 | — | — |
| 2025-06-17 | $28.39 | $34.82 | 111,000 | — | — |
| 2025-06-16 | $28.27 | $34.67 | 89,900 | — | — |
| 2025-06-13 | $28.44 | $34.88 | 127,600 | — | — |
| 2025-06-12 | $28.31 | $34.72 | 67,600 | — | — |
| 2025-06-11 | $28.46 | $34.90 | 70,100 | — | — |
| 2025-06-10 | $27.70 | $33.97 | 110,200 | — | — |
| 2025-06-09 | $27.21 | $33.37 | 85,200 | — | — |
| 2025-06-06 | $27.10 | $33.23 | 181,900 | — | — |
| 2025-06-05 | $26.47 | $32.46 | 87,100 | — | — |
| 2025-06-04 | $26.41 | $32.39 | 78,600 | — | — |
| 2025-06-03 | $27.58 | $33.82 | 127,900 | — | — |
| 2025-06-02 | $26.07 | $31.97 | 78,400 | — | — |
| 2025-05-30 | $25.66 | $31.47 | 76,800 | — | — |
| 2025-05-29 | $26.16 | $32.08 | 61,700 | — | — |
| 2025-05-28 | $26.03 | $31.92 | 61,200 | — | — |
| 2025-05-27 | $26.32 | $32.28 | 93,900 | — | — |
| 2025-05-23 | $25.57 | $31.36 | 110,100 | — | — |
| 2025-05-22 | $25.65 | $31.45 | 107,500 | — | — |
| 2025-05-21 | $25.66 | $31.47 | 149,500 | — | — |
| 2025-05-20 | $26.80 | $32.87 | 59,000 | — | — |
| 2025-05-19 | $27.02 | $33.13 | 73,700 | — | — |
| 2025-05-16 | $27.74 | $34.02 | 71,800 | — | — |
| 2025-05-15 | $27.75 | $34.03 | 81,700 | — | — |
| 2025-05-14 | $28.56 | $35.02 | 64,300 | — | — |
| 2025-05-13 | $29.47 | $36.14 | 104,700 | — | — |
| 2025-05-12 | $28.18 | $34.56 | 132,800 | — | — |
| 2025-05-09 | $26.42 | $32.40 | 121,500 | — | — |
| 2025-05-08 | $26.58 | $32.60 | 107,700 | — | — |
| 2025-05-07 | $24.88 | $30.51 | 110,600 | — | — |
| 2025-05-06 | $25.35 | $31.09 | 94,000 | — | — |
| 2025-05-05 | $24.96 | $30.61 | 116,500 | — | — |
| 2025-05-02 | $25.84 | $31.69 | 53,700 | — | — |
| 2025-05-01 | $25.36 | $31.10 | 65,400 | — | — |
| 2025-04-30 | $24.68 | $30.27 | 79,400 | — | — |
| 2025-04-29 | $25.50 | $31.27 | 51,400 | — | — |
| 2025-04-28 | $25.63 | $31.43 | 58,600 | — | — |
| 2025-04-25 | $25.54 | $31.32 | 51,600 | — | — |
| 2025-04-24 | $25.92 | $31.79 | 97,400 | — | — |
| 2025-04-23 | $25.93 | $31.33 | 117,700 | — | — |
| 2025-04-22 | $25.75 | $31.11 | 86,800 | — | — |
| 2025-04-21 | $25.06 | $30.28 | 87,600 | — | — |
| 2025-04-17 | $25.84 | $31.22 | 103,300 | — | — |
| 2025-04-16 | $24.68 | $29.82 | 86,900 | — | — |
| 2025-04-15 | $24.27 | $29.33 | 103,100 | — | — |
| 2025-04-14 | $23.95 | $28.94 | 93,600 | — | — |
| 2025-04-11 | $24.02 | $29.02 | 79,700 | — | — |
| 2025-04-10 | $23.16 | $27.99 | 106,900 | — | — |
| 2025-04-09 | $26.08 | $31.51 | 150,600 | — | — |
| 2025-04-08 | $22.78 | $27.53 | 125,200 | — | — |
| 2025-04-07 | $24.37 | $29.45 | 136,100 | — | — |
| 2025-04-04 | $24.47 | $29.57 | 186,800 | — | — |
| 2025-04-03 | $27.93 | $33.75 | 187,800 | — | — |
| 2025-04-02 | $30.00 | $36.25 | 52,200 | — | — |
| 2025-04-01 | $29.97 | $36.21 | 88,700 | — | — |
| 2025-03-31 | $29.17 | $35.25 | 89,400 | — | — |
| 2025-03-28 | $29.00 | $35.04 | 55,200 | — | — |
| 2025-03-27 | $29.66 | $35.84 | 100,200 | — | — |
| 2025-03-26 | $30.00 | $36.25 | 91,500 | — | — |
| 2025-03-25 | $30.02 | $36.27 | 73,800 | — | — |
| 2025-03-24 | $30.50 | $36.85 | 95,200 | — | — |
| 2025-03-21 | $29.79 | $36.00 | 121,500 | — | — |
| 2025-03-20 | $30.20 | $36.49 | 89,300 | — | — |
| 2025-03-19 | $30.28 | $36.59 | 76,200 | — | — |
| 2025-03-18 | $29.31 | $35.42 | 79,900 | — | — |
| 2025-03-17 | $29.06 | $35.11 | 66,300 | — | — |
| 2025-03-14 | $28.39 | $34.30 | 87,900 | — | — |
| 2025-03-13 | $27.84 | $33.64 | 85,600 | — | — |
| 2025-03-12 | $28.21 | $34.09 | 97,000 | — | — |
| 2025-03-11 | $27.35 | $33.05 | 141,500 | — | — |
| 2025-03-10 | $26.92 | $32.53 | 143,600 | — | — |
| 2025-03-07 | $28.28 | $34.17 | 87,700 | — | — |
| 2025-03-06 | $28.43 | $34.35 | 228,600 | — | — |
| 2025-03-05 | $27.97 | $33.80 | 148,100 | — | — |
| 2025-03-04 | $28.28 | $34.17 | 134,600 | — | — |
| 2025-03-03 | $28.78 | $34.78 | 110,600 | — | — |
| 2025-02-28 | $31.56 | $38.14 | 125,100 | — | — |
| 2025-02-27 | $31.43 | $37.98 | 60,900 | — | — |
| 2025-02-26 | $31.66 | $38.26 | 78,200 | — | — |
| 2025-02-25 | $32.18 | $38.88 | 118,500 | — | — |
| 2025-02-24 | $33.05 | $39.94 | 78,900 | — | — |
| 2025-02-21 | $33.67 | $40.68 | 111,000 | — | — |
| 2025-02-20 | $35.12 | $42.44 | 79,000 | — | — |
| 2025-02-19 | $35.42 | $42.80 | 82,200 | — | — |
| 2025-02-18 | $35.23 | $42.57 | 116,700 | — | — |
| 2025-02-14 | $34.18 | $41.30 | 100,500 | — | — |
| 2025-02-13 | $33.85 | $40.90 | 65,400 | — | — |
| 2025-02-12 | $33.35 | $40.30 | 99,400 | — | — |
| 2025-02-11 | $34.95 | $42.23 | 91,600 | — | — |
| 2025-02-10 | $33.78 | $40.82 | 85,100 | — | — |
| 2025-02-07 | $32.04 | $38.72 | 95,200 | — | — |
| 2025-02-06 | $32.21 | $38.92 | 104,500 | — | — |
| 2025-02-05 | $33.48 | $40.46 | 77,900 | — | — |
| 2025-02-04 | $33.59 | $40.59 | 89,200 | — | — |
| 2025-02-03 | $32.42 | $39.17 | 123,800 | — | — |
| 2025-01-31 | $33.15 | $40.06 | 85,600 | — | — |
| 2025-01-30 | $33.83 | $40.88 | 71,900 | — | — |
| 2025-01-29 | $33.86 | $40.91 | 61,200 | — | — |
| 2025-01-28 | $32.97 | $39.84 | 98,100 | — | — |
| 2025-01-27 | $33.03 | $39.91 | 107,200 | — | — |
| 2025-01-24 | $34.52 | $41.71 | 95,900 | — | — |
| 2025-01-23 | $35.59 | $43.00 | 146,500 | — | — |
| 2025-01-22 | $36.43 | $43.56 | 92,600 | — | — |
| 2025-01-21 | $36.57 | $43.73 | 99,900 | — | — |
| 2025-01-17 | $37.12 | $44.39 | 77,500 | — | — |
| 2025-01-16 | $36.84 | $44.05 | 84,900 | — | — |
| 2025-01-15 | $36.62 | $43.79 | 115,100 | — | — |
| 2025-01-14 | $35.31 | $42.22 | 107,000 | — | — |
| 2025-01-13 | $34.57 | $41.34 | 120,900 | — | — |
| 2025-01-10 | $33.18 | $39.67 | 73,900 | — | — |
| 2025-01-08 | $32.92 | $39.36 | 86,300 | — | — |
| 2025-01-07 | $33.02 | $39.48 | 90,500 | — | — |
| 2025-01-06 | $33.09 | $39.57 | 80,500 | — | — |
| 2025-01-03 | $33.26 | $39.77 | 76,500 | — | — |
| 2025-01-02 | $33.39 | $39.93 | 113,400 | — | — |