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
- 1998-05-13 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 | $30.39 | $76.51 | 105,100 | — | — |
| 2025-12-30 | $30.89 | $77.77 | 89,800 | — | — |
| 2025-12-29 | $31.25 | $78.67 | 92,500 | — | — |
| 2025-12-26 | $31.26 | $78.70 | 65,800 | — | — |
| 2025-12-24 | $31.25 | $78.67 | 55,100 | — | — |
| 2025-12-23 | $31.39 | $79.03 | 93,000 | — | — |
| 2025-12-22 | $31.62 | $79.61 | 118,400 | — | — |
| 2025-12-19 | $32.05 | $80.69 | 414,500 | — | — |
| 2025-12-18 | $32.40 | $81.57 | 89,000 | — | — |
| 2025-12-17 | $32.15 | $80.94 | 109,800 | — | — |
| 2025-12-16 | $31.94 | $80.41 | 148,700 | — | — |
| 2025-12-15 | $32.18 | $81.01 | 100,900 | — | — |
| 2025-12-12 | $31.99 | $80.54 | 101,100 | — | — |
| 2025-12-11 | $32.12 | $80.86 | 125,000 | — | — |
| 2025-12-10 | $31.63 | $79.63 | 243,800 | — | — |
| 2025-12-09 | $30.79 | $77.52 | 120,700 | — | — |
| 2025-12-08 | $30.72 | $77.34 | 105,200 | — | — |
| 2025-12-05 | $30.54 | $76.89 | 165,300 | — | — |
| 2025-12-04 | $30.45 | $76.66 | 113,100 | — | — |
| 2025-12-03 | $30.60 | $77.04 | 117,500 | — | — |
| 2025-12-02 | $29.98 | $75.48 | 101,300 | — | — |
| 2025-12-01 | $30.00 | $75.53 | 239,600 | — | — |
| 2025-11-28 | $29.33 | $73.84 | 74,700 | — | — |
| 2025-11-26 | $29.41 | $74.04 | 324,800 | — | — |
| 2025-11-25 | $29.70 | $74.77 | 159,600 | — | — |
| 2025-11-24 | $28.98 | $72.96 | 231,400 | — | — |
| 2025-11-21 | $29.15 | $73.39 | 190,900 | — | — |
| 2025-11-20 | $28.28 | $71.20 | 142,600 | — | — |
| 2025-11-19 | $28.46 | $70.74 | 129,800 | — | — |
| 2025-11-18 | $28.17 | $70.02 | 122,900 | — | — |
| 2025-11-17 | $28.09 | $69.82 | 158,300 | — | — |
| 2025-11-14 | $28.84 | $71.69 | 107,300 | — | — |
| 2025-11-13 | $28.81 | $71.61 | 116,600 | — | — |
| 2025-11-12 | $28.82 | $71.64 | 134,900 | — | — |
| 2025-11-11 | $28.69 | $71.32 | 118,100 | — | — |
| 2025-11-10 | $28.87 | $71.76 | 126,600 | — | — |
| 2025-11-07 | $28.79 | $71.56 | 217,900 | — | — |
| 2025-11-06 | $28.54 | $70.94 | 156,400 | — | — |
| 2025-11-05 | $28.83 | $71.66 | 101,900 | — | — |
| 2025-11-04 | $28.26 | $70.25 | 182,900 | — | — |
| 2025-11-03 | $28.58 | $71.04 | 216,000 | — | — |
| 2025-10-31 | $28.12 | $69.90 | 194,600 | — | — |
| 2025-10-30 | $28.45 | $70.72 | 216,100 | — | — |
| 2025-10-29 | $27.93 | $69.43 | 223,700 | — | — |
| 2025-10-28 | $28.38 | $70.54 | 238,300 | — | — |
| 2025-10-27 | $27.96 | $69.50 | 141,300 | — | — |
| 2025-10-24 | $27.48 | $68.31 | 157,200 | — | — |
| 2025-10-23 | $27.62 | $68.66 | 117,800 | — | — |
| 2025-10-22 | $27.86 | $69.25 | 106,000 | — | — |
| 2025-10-21 | $27.82 | $69.15 | 70,200 | — | — |
| 2025-10-20 | $27.82 | $69.15 | 107,000 | — | — |
| 2025-10-17 | $27.16 | $67.51 | 154,600 | — | — |
| 2025-10-16 | $26.44 | $65.72 | 192,400 | — | — |
| 2025-10-15 | $27.82 | $69.15 | 107,900 | — | — |
| 2025-10-14 | $28.41 | $70.62 | 92,400 | — | — |
| 2025-10-13 | $27.45 | $68.23 | 127,700 | — | — |
| 2025-10-10 | $27.11 | $67.39 | 143,400 | — | — |
| 2025-10-09 | $28.02 | $69.65 | 97,300 | — | — |
| 2025-10-08 | $28.25 | $70.22 | 89,700 | — | — |
| 2025-10-07 | $28.31 | $70.37 | 108,700 | — | — |
| 2025-10-06 | $28.51 | $70.87 | 168,700 | — | — |
| 2025-10-03 | $28.20 | $70.10 | 170,400 | — | — |
| 2025-10-02 | $27.81 | $69.13 | 132,400 | — | — |
| 2025-10-01 | $27.82 | $69.15 | 93,400 | — | — |
| 2025-09-30 | $28.25 | $70.22 | 106,600 | — | — |
| 2025-09-29 | $28.30 | $70.35 | 106,100 | — | — |
| 2025-09-26 | $29.03 | $72.16 | 93,100 | — | — |
| 2025-09-25 | $28.93 | $71.91 | 131,900 | — | — |
| 2025-09-24 | $29.06 | $72.23 | 96,400 | — | — |
| 2025-09-23 | $29.25 | $72.71 | 101,200 | — | — |
| 2025-09-22 | $29.45 | $73.20 | 203,600 | — | — |
| 2025-09-19 | $30.14 | $74.92 | 510,500 | — | — |
| 2025-09-18 | $30.92 | $76.86 | 85,000 | — | — |
| 2025-09-17 | $29.98 | $74.52 | 106,400 | — | — |
| 2025-09-16 | $29.88 | $74.27 | 121,400 | — | — |
| 2025-09-15 | $30.21 | $75.09 | 69,500 | — | — |
| 2025-09-12 | $30.45 | $75.69 | 72,600 | — | — |
| 2025-09-11 | $30.81 | $76.58 | 96,800 | — | — |
| 2025-09-10 | $30.47 | $75.74 | 71,100 | — | — |
| 2025-09-09 | $30.45 | $75.69 | 106,200 | — | — |
| 2025-09-08 | $30.80 | $76.56 | 142,500 | — | — |
| 2025-09-05 | $30.99 | $77.03 | 76,700 | — | — |
| 2025-09-04 | $31.38 | $78.00 | 77,300 | — | — |
| 2025-09-03 | $30.94 | $76.91 | 110,000 | — | — |
| 2025-09-02 | $30.98 | $77.01 | 208,100 | — | — |
| 2025-08-29 | $31.24 | $77.65 | 80,800 | — | — |
| 2025-08-28 | $31.36 | $77.95 | 85,500 | — | — |
| 2025-08-27 | $31.39 | $78.03 | 122,800 | — | — |
| 2025-08-26 | $31.18 | $77.50 | 96,200 | — | — |
| 2025-08-25 | $30.90 | $76.81 | 88,300 | — | — |
| 2025-08-22 | $31.21 | $77.58 | 163,400 | — | — |
| 2025-08-21 | $29.71 | $73.85 | 87,200 | — | — |
| 2025-08-20 | $30.23 | $74.25 | 119,500 | — | — |
| 2025-08-19 | $30.02 | $73.73 | 150,800 | — | — |
| 2025-08-18 | $30.21 | $74.20 | 88,400 | — | — |
| 2025-08-15 | $30.08 | $73.88 | 86,400 | — | — |
| 2025-08-14 | $30.58 | $75.11 | 97,300 | — | — |
| 2025-08-13 | $30.69 | $75.38 | 116,800 | — | — |
| 2025-08-12 | $29.90 | $73.44 | 106,000 | — | — |
| 2025-08-11 | $28.90 | $70.98 | 93,900 | — | — |
| 2025-08-08 | $28.76 | $70.64 | 72,000 | — | — |
| 2025-08-07 | $28.28 | $69.46 | 92,400 | — | — |
| 2025-08-06 | $28.48 | $69.95 | 99,100 | — | — |
| 2025-08-05 | $28.88 | $70.93 | 108,100 | — | — |
| 2025-08-04 | $28.98 | $71.18 | 91,800 | — | — |
| 2025-08-01 | $28.69 | $70.47 | 161,200 | — | — |
| 2025-07-31 | $29.44 | $72.31 | 137,500 | — | — |
| 2025-07-30 | $29.88 | $73.39 | 145,700 | — | — |
| 2025-07-29 | $30.74 | $75.50 | 168,400 | — | — |
| 2025-07-28 | $30.59 | $75.13 | 160,500 | — | — |
| 2025-07-25 | $30.10 | $73.93 | 116,000 | — | — |
| 2025-07-24 | $30.66 | $75.30 | 113,900 | — | — |
| 2025-07-23 | $30.97 | $76.07 | 87,700 | — | — |
| 2025-07-22 | $30.99 | $76.11 | 120,200 | — | — |
| 2025-07-21 | $30.97 | $76.07 | 91,200 | — | — |
| 2025-07-18 | $31.04 | $76.24 | 95,700 | — | — |
| 2025-07-17 | $31.16 | $76.53 | 159,600 | — | — |
| 2025-07-16 | $30.66 | $75.30 | 128,500 | — | — |
| 2025-07-15 | $30.25 | $74.30 | 121,300 | — | — |
| 2025-07-14 | $31.15 | $76.51 | 67,800 | — | — |
| 2025-07-11 | $30.70 | $75.40 | 67,300 | — | — |
| 2025-07-10 | $31.13 | $76.46 | 68,900 | — | — |
| 2025-07-09 | $31.03 | $76.21 | 75,400 | — | — |
| 2025-07-08 | $30.93 | $75.97 | 92,000 | — | — |
| 2025-07-07 | $30.70 | $75.40 | 99,700 | — | — |
| 2025-07-03 | $31.20 | $76.63 | 65,600 | — | — |
| 2025-07-02 | $30.77 | $75.57 | 111,500 | — | — |
| 2025-07-01 | $30.50 | $74.91 | 123,900 | — | — |
| 2025-06-30 | $29.43 | $72.28 | 132,700 | — | — |
| 2025-06-27 | $29.39 | $72.19 | 231,500 | — | — |
| 2025-06-26 | $29.36 | $72.11 | 99,600 | — | — |
| 2025-06-25 | $28.91 | $71.01 | 90,100 | — | — |
| 2025-06-24 | $29.05 | $71.35 | 112,700 | — | — |
| 2025-06-23 | $28.89 | $70.96 | 137,800 | — | — |
| 2025-06-20 | $27.97 | $68.70 | 298,200 | — | — |
| 2025-06-18 | $28.05 | $68.89 | 110,700 | — | — |
| 2025-06-17 | $27.70 | $68.03 | 109,800 | — | — |
| 2025-06-16 | $27.92 | $68.57 | 173,500 | — | — |
| 2025-06-13 | $28.01 | $68.80 | 110,300 | — | — |
| 2025-06-12 | $28.62 | $70.29 | 101,400 | — | — |
| 2025-06-11 | $28.79 | $70.71 | 158,400 | — | — |
| 2025-06-10 | $28.93 | $71.06 | 101,000 | — | — |
| 2025-06-09 | $28.51 | $70.02 | 110,300 | — | — |
| 2025-06-06 | $28.32 | $69.56 | 82,600 | — | — |
| 2025-06-05 | $27.83 | $68.35 | 112,300 | — | — |
| 2025-06-04 | $27.83 | $68.35 | 106,300 | — | — |
| 2025-06-03 | $28.04 | $68.87 | 90,300 | — | — |
| 2025-06-02 | $27.78 | $68.23 | 115,000 | — | — |
| 2025-05-30 | $28.19 | $69.24 | 68,500 | — | — |
| 2025-05-29 | $28.43 | $69.83 | 90,300 | — | — |
| 2025-05-28 | $28.13 | $69.09 | 76,400 | — | — |
| 2025-05-27 | $28.69 | $70.47 | 116,600 | — | — |
| 2025-05-23 | $27.99 | $68.75 | 112,500 | — | — |
| 2025-05-22 | $28.12 | $69.07 | 88,800 | — | — |
| 2025-05-21 | $28.68 | $69.56 | 99,200 | — | — |
| 2025-05-20 | $29.37 | $71.23 | 91,400 | — | — |
| 2025-05-19 | $29.45 | $71.42 | 99,700 | — | — |
| 2025-05-16 | $29.58 | $71.74 | 185,500 | — | — |
| 2025-05-15 | $29.90 | $72.52 | 69,500 | — | — |
| 2025-05-14 | $29.72 | $72.08 | 84,500 | — | — |
| 2025-05-13 | $29.82 | $72.32 | 98,700 | — | — |
| 2025-05-12 | $29.67 | $71.96 | 129,300 | — | — |
| 2025-05-09 | $28.88 | $70.04 | 92,800 | — | — |
| 2025-05-08 | $28.90 | $70.09 | 93,600 | — | — |
| 2025-05-07 | $28.32 | $68.68 | 85,000 | — | — |
| 2025-05-06 | $28.34 | $68.73 | 83,000 | — | — |
| 2025-05-05 | $28.55 | $69.24 | 121,000 | — | — |
| 2025-05-02 | $28.53 | $69.19 | 94,700 | — | — |
| 2025-05-01 | $28.05 | $68.03 | 122,600 | — | — |
| 2025-04-30 | $28.19 | $68.37 | 137,300 | — | — |
| 2025-04-29 | $28.68 | $69.56 | 122,600 | — | — |
| 2025-04-28 | $28.53 | $69.19 | 107,300 | — | — |
| 2025-04-25 | $28.35 | $68.76 | 110,900 | — | — |
| 2025-04-24 | $28.66 | $69.51 | 96,300 | — | — |
| 2025-04-23 | $28.59 | $69.34 | 129,700 | — | — |
| 2025-04-22 | $28.24 | $68.49 | 125,900 | — | — |
| 2025-04-21 | $27.62 | $66.99 | 144,100 | — | — |
| 2025-04-17 | $27.59 | $66.91 | 123,300 | — | — |
| 2025-04-16 | $27.39 | $66.43 | 130,900 | — | — |
| 2025-04-15 | $27.32 | $66.26 | 110,600 | — | — |
| 2025-04-14 | $26.91 | $65.26 | 151,700 | — | — |
| 2025-04-11 | $26.53 | $64.34 | 158,300 | — | — |
| 2025-04-10 | $26.49 | $64.25 | 196,900 | — | — |
| 2025-04-09 | $27.64 | $67.03 | 216,400 | — | — |
| 2025-04-08 | $26.61 | $64.54 | 231,400 | — | — |
| 2025-04-07 | $26.75 | $64.88 | 286,600 | — | — |
| 2025-04-04 | $26.94 | $65.34 | 282,600 | — | — |
| 2025-04-03 | $27.28 | $66.16 | 229,700 | — | — |
| 2025-04-02 | $29.10 | $70.58 | 88,400 | — | — |
| 2025-04-01 | $28.90 | $70.09 | 81,800 | — | — |
| 2025-03-31 | $28.96 | $70.24 | 166,200 | — | — |
| 2025-03-28 | $28.90 | $70.09 | 86,800 | — | — |
| 2025-03-27 | $29.45 | $71.42 | 89,600 | — | — |
| 2025-03-26 | $29.57 | $71.72 | 69,100 | — | — |
| 2025-03-25 | $29.47 | $71.47 | 78,600 | — | — |
| 2025-03-24 | $29.69 | $72.01 | 130,400 | — | — |
| 2025-03-21 | $29.28 | $71.01 | 382,900 | — | — |
| 2025-03-20 | $29.17 | $70.75 | 103,800 | — | — |
| 2025-03-19 | $29.50 | $71.55 | 152,700 | — | — |
| 2025-03-18 | $29.22 | $70.87 | 125,100 | — | — |
| 2025-03-17 | $29.32 | $71.11 | 100,900 | — | — |
| 2025-03-14 | $29.33 | $71.13 | 79,700 | — | — |
| 2025-03-13 | $28.85 | $69.97 | 121,300 | — | — |
| 2025-03-12 | $28.89 | $70.07 | 103,300 | — | — |
| 2025-03-11 | $28.79 | $69.82 | 132,300 | — | — |
| 2025-03-10 | $28.89 | $70.07 | 129,000 | — | — |
| 2025-03-07 | $29.64 | $71.89 | 72,200 | — | — |
| 2025-03-06 | $29.75 | $72.15 | 121,900 | — | — |
| 2025-03-05 | $29.74 | $72.13 | 118,500 | — | — |
| 2025-03-04 | $29.98 | $72.71 | 114,900 | — | — |
| 2025-03-03 | $30.64 | $74.31 | 102,500 | — | — |
| 2025-02-28 | $30.75 | $74.58 | 103,300 | — | — |
| 2025-02-27 | $30.38 | $73.68 | 82,200 | — | — |
| 2025-02-26 | $30.26 | $73.39 | 92,200 | — | — |
| 2025-02-25 | $30.22 | $73.29 | 93,800 | — | — |
| 2025-02-24 | $30.05 | $72.88 | 94,300 | — | — |
| 2025-02-21 | $30.34 | $73.58 | 97,100 | — | — |
| 2025-02-20 | $30.75 | $74.58 | 79,300 | — | — |
| 2025-02-19 | $31.33 | $75.11 | 86,300 | — | — |
| 2025-02-18 | $31.62 | $75.81 | 90,700 | — | — |
| 2025-02-14 | $31.28 | $74.99 | 68,700 | — | — |
| 2025-02-13 | $31.65 | $75.88 | 85,000 | — | — |
| 2025-02-12 | $31.30 | $75.04 | 87,900 | — | — |
| 2025-02-11 | $32.37 | $77.60 | 83,800 | — | — |
| 2025-02-10 | $31.42 | $75.33 | 82,800 | — | — |
| 2025-02-07 | $31.72 | $76.05 | 107,300 | — | — |
| 2025-02-06 | $32.32 | $77.48 | 78,900 | — | — |
| 2025-02-05 | $32.16 | $77.10 | 83,400 | — | — |
| 2025-02-04 | $31.80 | $76.24 | 82,000 | — | — |
| 2025-02-03 | $30.90 | $74.08 | 118,400 | — | — |
| 2025-01-31 | $31.43 | $75.35 | 209,900 | — | — |
| 2025-01-30 | $31.42 | $75.33 | 104,400 | — | — |
| 2025-01-29 | $31.43 | $75.35 | 161,200 | — | — |
| 2025-01-28 | $32.69 | $78.37 | 110,500 | — | — |
| 2025-01-27 | $32.77 | $78.56 | 94,400 | — | — |
| 2025-01-24 | $32.08 | $76.91 | 75,800 | — | — |
| 2025-01-23 | $31.70 | $76.00 | 123,800 | — | — |
| 2025-01-22 | $31.82 | $76.29 | 104,600 | — | — |
| 2025-01-21 | $32.24 | $77.29 | 104,200 | — | — |
| 2025-01-17 | $32.08 | $76.91 | 129,000 | — | — |
| 2025-01-16 | $31.80 | $76.24 | 133,300 | — | — |
| 2025-01-15 | $32.11 | $76.98 | 121,200 | — | — |
| 2025-01-14 | $31.40 | $75.28 | 102,100 | — | — |
| 2025-01-13 | $30.21 | $72.43 | 120,500 | — | — |
| 2025-01-10 | $29.98 | $71.87 | 186,900 | — | — |
| 2025-01-08 | $30.75 | $73.72 | 73,200 | — | — |
| 2025-01-07 | $30.75 | $73.72 | 121,100 | — | — |
| 2025-01-06 | $31.12 | $74.61 | 136,000 | — | — |
| 2025-01-03 | $31.22 | $74.85 | 81,600 | — | — |
| 2025-01-02 | $31.03 | $74.39 | 96,600 | — | — |