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
- 1998-04-16 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 | $32.74 | $77.36 | 161,300 | — | — |
| 2025-12-30 | $32.97 | $77.90 | 145,300 | — | — |
| 2025-12-29 | $33.27 | $78.61 | 113,900 | — | — |
| 2025-12-26 | $33.36 | $78.83 | 133,100 | — | — |
| 2025-12-24 | $33.57 | $79.32 | 91,600 | — | — |
| 2025-12-23 | $33.54 | $79.25 | 134,300 | — | — |
| 2025-12-22 | $33.97 | $80.27 | 162,200 | — | — |
| 2025-12-19 | $34.11 | $80.60 | 484,100 | — | — |
| 2025-12-18 | $34.74 | $82.09 | 207,300 | — | — |
| 2025-12-17 | $34.31 | $81.07 | 198,900 | — | — |
| 2025-12-16 | $34.62 | $81.80 | 172,000 | — | — |
| 2025-12-15 | $34.90 | $82.46 | 207,000 | — | — |
| 2025-12-12 | $34.88 | $82.42 | 237,000 | — | — |
| 2025-12-11 | $35.47 | $83.81 | 202,400 | — | — |
| 2025-12-10 | $34.85 | $82.35 | 187,900 | — | — |
| 2025-12-09 | $33.51 | $79.18 | 98,000 | — | — |
| 2025-12-08 | $33.34 | $78.78 | 145,500 | — | — |
| 2025-12-05 | $33.46 | $79.06 | 120,800 | — | — |
| 2025-12-04 | $33.44 | $79.01 | 115,400 | — | — |
| 2025-12-03 | $33.24 | $78.54 | 203,400 | — | — |
| 2025-12-02 | $32.53 | $76.86 | 142,600 | — | — |
| 2025-12-01 | $32.46 | $76.70 | 183,600 | — | — |
| 2025-11-28 | $31.80 | $75.14 | 78,700 | — | — |
| 2025-11-26 | $31.96 | $75.52 | 199,000 | — | — |
| 2025-11-25 | $32.34 | $76.42 | 105,100 | — | — |
| 2025-11-24 | $31.27 | $73.89 | 114,400 | — | — |
| 2025-11-21 | $31.34 | $74.05 | 140,300 | — | — |
| 2025-11-20 | $30.23 | $71.43 | 116,100 | — | — |
| 2025-11-19 | $30.14 | $71.22 | 110,300 | — | — |
| 2025-11-18 | $29.92 | $70.70 | 94,200 | — | — |
| 2025-11-17 | $29.94 | $70.74 | 142,800 | — | — |
| 2025-11-14 | $30.75 | $72.66 | 94,700 | — | — |
| 2025-11-13 | $30.63 | $72.38 | 90,500 | — | — |
| 2025-11-12 | $30.79 | $72.75 | 110,400 | — | — |
| 2025-11-11 | $30.61 | $72.33 | 109,600 | — | — |
| 2025-11-10 | $30.53 | $72.14 | 154,500 | — | — |
| 2025-11-07 | $29.55 | $69.82 | 235,900 | — | — |
| 2025-11-06 | $29.43 | $69.54 | 127,000 | — | — |
| 2025-11-05 | $29.56 | $69.85 | 110,600 | — | — |
| 2025-11-04 | $29.35 | $68.83 | 108,500 | — | — |
| 2025-11-03 | $29.45 | $69.07 | 72,500 | — | — |
| 2025-10-31 | $29.36 | $68.85 | 89,300 | — | — |
| 2025-10-30 | $29.68 | $69.60 | 93,700 | — | — |
| 2025-10-29 | $29.65 | $69.53 | 103,300 | — | — |
| 2025-10-28 | $30.34 | $71.15 | 63,900 | — | — |
| 2025-10-27 | $30.27 | $70.99 | 104,400 | — | — |
| 2025-10-24 | $30.95 | $72.58 | 97,100 | — | — |
| 2025-10-23 | $29.69 | $69.63 | 99,900 | — | — |
| 2025-10-22 | $29.84 | $69.98 | 119,300 | — | — |
| 2025-10-21 | $29.46 | $69.09 | 81,000 | — | — |
| 2025-10-20 | $29.37 | $68.88 | 92,200 | — | — |
| 2025-10-17 | $28.57 | $67.00 | 113,200 | — | — |
| 2025-10-16 | $28.30 | $66.37 | 117,700 | — | — |
| 2025-10-15 | $29.60 | $69.42 | 89,800 | — | — |
| 2025-10-14 | $30.09 | $70.57 | 72,600 | — | — |
| 2025-10-13 | $29.07 | $68.17 | 82,600 | — | — |
| 2025-10-10 | $28.54 | $66.93 | 105,600 | — | — |
| 2025-10-09 | $29.55 | $69.30 | 68,100 | — | — |
| 2025-10-08 | $29.83 | $69.96 | 58,200 | — | — |
| 2025-10-07 | $30.01 | $70.38 | 88,100 | — | — |
| 2025-10-06 | $30.51 | $71.55 | 158,800 | — | — |
| 2025-10-03 | $29.85 | $70.00 | 91,400 | — | — |
| 2025-10-02 | $29.56 | $69.32 | 82,200 | — | — |
| 2025-10-01 | $29.72 | $69.70 | 81,400 | — | — |
| 2025-09-30 | $30.02 | $70.40 | 81,700 | — | — |
| 2025-09-29 | $30.16 | $70.73 | 78,400 | — | — |
| 2025-09-26 | $30.63 | $71.83 | 69,000 | — | — |
| 2025-09-25 | $30.54 | $71.62 | 72,700 | — | — |
| 2025-09-24 | $30.69 | $71.97 | 67,100 | — | — |
| 2025-09-23 | $30.81 | $72.25 | 84,800 | — | — |
| 2025-09-22 | $30.86 | $72.37 | 76,300 | — | — |
| 2025-09-19 | $31.21 | $73.19 | 233,700 | — | — |
| 2025-09-18 | $31.61 | $74.13 | 97,000 | — | — |
| 2025-09-17 | $30.57 | $71.69 | 100,400 | — | — |
| 2025-09-16 | $30.24 | $70.92 | 71,200 | — | — |
| 2025-09-15 | $30.72 | $72.04 | 64,200 | — | — |
| 2025-09-12 | $30.76 | $72.14 | 91,400 | — | — |
| 2025-09-11 | $31.29 | $73.38 | 102,800 | — | — |
| 2025-09-10 | $31.04 | $72.79 | 87,300 | — | — |
| 2025-09-09 | $30.90 | $72.47 | 83,200 | — | — |
| 2025-09-08 | $31.36 | $73.54 | 117,800 | — | — |
| 2025-09-05 | $31.18 | $73.12 | 195,700 | — | — |
| 2025-09-04 | $31.92 | $74.86 | 120,700 | — | — |
| 2025-09-03 | $31.52 | $73.92 | 70,700 | — | — |
| 2025-09-02 | $31.57 | $74.04 | 88,800 | — | — |
| 2025-08-29 | $31.67 | $74.27 | 107,500 | — | — |
| 2025-08-28 | $31.75 | $74.46 | 64,500 | — | — |
| 2025-08-27 | $31.89 | $74.79 | 109,400 | — | — |
| 2025-08-26 | $31.64 | $74.20 | 98,300 | — | — |
| 2025-08-25 | $31.23 | $73.24 | 154,500 | — | — |
| 2025-08-22 | $31.63 | $74.18 | 128,500 | — | — |
| 2025-08-21 | $30.00 | $70.36 | 66,200 | — | — |
| 2025-08-20 | $30.09 | $70.57 | 103,400 | — | — |
| 2025-08-19 | $30.03 | $70.43 | 85,700 | — | — |
| 2025-08-18 | $30.14 | $70.68 | 77,700 | — | — |
| 2025-08-15 | $29.82 | $69.93 | 131,800 | — | — |
| 2025-08-14 | $30.53 | $71.60 | 85,800 | — | — |
| 2025-08-13 | $30.60 | $71.76 | 100,100 | — | — |
| 2025-08-12 | $30.02 | $70.40 | 112,600 | — | — |
| 2025-08-11 | $28.70 | $67.31 | 72,000 | — | — |
| 2025-08-08 | $28.54 | $66.93 | 89,700 | — | — |
| 2025-08-07 | $28.23 | $66.20 | 93,100 | — | — |
| 2025-08-06 | $28.51 | $66.86 | 104,400 | — | — |
| 2025-08-05 | $28.74 | $66.88 | 105,600 | — | — |
| 2025-08-04 | $28.65 | $66.67 | 118,600 | — | — |
| 2025-08-01 | $28.12 | $65.44 | 120,900 | — | — |
| 2025-07-31 | $28.84 | $67.12 | 130,800 | — | — |
| 2025-07-30 | $28.88 | $67.21 | 110,800 | — | — |
| 2025-07-29 | $29.47 | $68.58 | 86,500 | — | — |
| 2025-07-28 | $29.71 | $69.14 | 104,600 | — | — |
| 2025-07-25 | $29.38 | $68.37 | 120,600 | — | — |
| 2025-07-24 | $29.61 | $68.91 | 176,100 | — | — |
| 2025-07-23 | $31.56 | $73.45 | 94,400 | — | — |
| 2025-07-22 | $31.90 | $74.24 | 151,800 | — | — |
| 2025-07-21 | $31.86 | $74.15 | 74,300 | — | — |
| 2025-07-18 | $31.86 | $74.15 | 72,700 | — | — |
| 2025-07-17 | $31.93 | $74.31 | 107,400 | — | — |
| 2025-07-16 | $31.50 | $73.31 | 157,900 | — | — |
| 2025-07-15 | $31.03 | $72.21 | 102,700 | — | — |
| 2025-07-14 | $32.02 | $74.52 | 114,400 | — | — |
| 2025-07-11 | $31.68 | $73.73 | 81,500 | — | — |
| 2025-07-10 | $32.32 | $75.22 | 86,000 | — | — |
| 2025-07-09 | $32.32 | $75.22 | 62,600 | — | — |
| 2025-07-08 | $32.29 | $75.15 | 138,300 | — | — |
| 2025-07-07 | $32.01 | $74.49 | 115,700 | — | — |
| 2025-07-03 | $32.70 | $76.10 | 111,300 | — | — |
| 2025-07-02 | $31.31 | $72.87 | 179,600 | — | — |
| 2025-07-01 | $30.96 | $72.05 | 160,900 | — | — |
| 2025-06-30 | $30.04 | $69.91 | 213,300 | — | — |
| 2025-06-27 | $30.62 | $71.26 | 240,600 | — | — |
| 2025-06-26 | $30.80 | $71.68 | 60,100 | — | — |
| 2025-06-25 | $30.13 | $70.12 | 63,100 | — | — |
| 2025-06-24 | $30.36 | $70.65 | 74,500 | — | — |
| 2025-06-23 | $30.14 | $70.14 | 75,600 | — | — |
| 2025-06-20 | $29.05 | $67.61 | 197,800 | — | — |
| 2025-06-18 | $28.82 | $67.07 | 80,200 | — | — |
| 2025-06-17 | $28.63 | $66.63 | 64,700 | — | — |
| 2025-06-16 | $28.85 | $67.14 | 75,300 | — | — |
| 2025-06-13 | $29.04 | $67.58 | 89,200 | — | — |
| 2025-06-12 | $29.87 | $69.51 | 104,300 | — | — |
| 2025-06-11 | $29.96 | $69.72 | 135,700 | — | — |
| 2025-06-10 | $29.77 | $69.28 | 62,900 | — | — |
| 2025-06-09 | $29.36 | $68.33 | 90,100 | — | — |
| 2025-06-06 | $29.46 | $68.56 | 56,300 | — | — |
| 2025-06-05 | $28.80 | $67.02 | 80,100 | — | — |
| 2025-06-04 | $28.88 | $67.21 | 83,600 | — | — |
| 2025-06-03 | $29.40 | $68.42 | 143,700 | — | — |
| 2025-06-02 | $29.15 | $67.84 | 85,400 | — | — |
| 2025-05-30 | $29.52 | $68.70 | 110,200 | — | — |
| 2025-05-29 | $29.84 | $69.44 | 70,200 | — | — |
| 2025-05-28 | $29.70 | $69.12 | 96,100 | — | — |
| 2025-05-27 | $30.10 | $70.05 | 126,200 | — | — |
| 2025-05-23 | $29.38 | $68.37 | 87,700 | — | — |
| 2025-05-22 | $29.62 | $68.93 | 112,500 | — | — |
| 2025-05-21 | $29.99 | $69.79 | 119,900 | — | — |
| 2025-05-20 | $30.60 | $71.21 | 135,800 | — | — |
| 2025-05-19 | $30.77 | $71.61 | 190,300 | — | — |
| 2025-05-16 | $30.58 | $71.17 | 167,500 | — | — |
| 2025-05-15 | $30.99 | $72.12 | 79,200 | — | — |
| 2025-05-14 | $30.77 | $71.61 | 168,500 | — | — |
| 2025-05-13 | $31.35 | $72.96 | 70,500 | — | — |
| 2025-05-12 | $31.05 | $72.26 | 104,400 | — | — |
| 2025-05-09 | $30.27 | $70.44 | 87,700 | — | — |
| 2025-05-08 | $30.66 | $71.35 | 100,900 | — | — |
| 2025-05-07 | $30.08 | $70.00 | 96,000 | — | — |
| 2025-05-06 | $30.05 | $69.42 | 89,800 | — | — |
| 2025-05-05 | $30.55 | $70.58 | 80,900 | — | — |
| 2025-05-02 | $30.52 | $70.51 | 84,800 | — | — |
| 2025-05-01 | $29.73 | $68.68 | 117,100 | — | — |
| 2025-04-30 | $29.54 | $68.24 | 141,800 | — | — |
| 2025-04-29 | $29.78 | $68.80 | 115,700 | — | — |
| 2025-04-28 | $29.43 | $67.99 | 162,400 | — | — |
| 2025-04-25 | $28.98 | $66.95 | 143,800 | — | — |
| 2025-04-24 | $29.39 | $67.90 | 151,600 | — | — |
| 2025-04-23 | $28.45 | $65.72 | 123,800 | — | — |
| 2025-04-22 | $28.11 | $64.94 | 108,400 | — | — |
| 2025-04-21 | $27.11 | $62.63 | 140,400 | — | — |
| 2025-04-17 | $27.24 | $62.93 | 156,800 | — | — |
| 2025-04-16 | $26.88 | $62.10 | 111,000 | — | — |
| 2025-04-15 | $26.63 | $61.52 | 91,300 | — | — |
| 2025-04-14 | $26.01 | $60.09 | 257,200 | — | — |
| 2025-04-11 | $25.30 | $58.45 | 161,800 | — | — |
| 2025-04-10 | $25.81 | $59.63 | 161,400 | — | — |
| 2025-04-09 | $27.01 | $62.40 | 180,900 | — | — |
| 2025-04-08 | $25.99 | $60.04 | 122,100 | — | — |
| 2025-04-07 | $25.87 | $59.76 | 171,200 | — | — |
| 2025-04-04 | $25.99 | $60.04 | 149,500 | — | — |
| 2025-04-03 | $26.44 | $61.08 | 179,800 | — | — |
| 2025-04-02 | $29.04 | $67.09 | 121,100 | — | — |
| 2025-04-01 | $28.73 | $66.37 | 104,500 | — | — |
| 2025-03-31 | $28.36 | $65.52 | 194,200 | — | — |
| 2025-03-28 | $28.65 | $66.19 | 83,900 | — | — |
| 2025-03-27 | $29.26 | $67.60 | 118,300 | — | — |
| 2025-03-26 | $29.42 | $67.97 | 114,800 | — | — |
| 2025-03-25 | $29.30 | $67.69 | 203,200 | — | — |
| 2025-03-24 | $29.26 | $67.60 | 81,900 | — | — |
| 2025-03-21 | $28.64 | $66.16 | 211,300 | — | — |
| 2025-03-20 | $28.72 | $66.35 | 70,600 | — | — |
| 2025-03-19 | $29.00 | $67.00 | 112,400 | — | — |
| 2025-03-18 | $28.44 | $65.70 | 87,000 | — | — |
| 2025-03-17 | $28.50 | $65.84 | 86,800 | — | — |
| 2025-03-14 | $28.27 | $65.31 | 76,900 | — | — |
| 2025-03-13 | $27.71 | $64.02 | 74,500 | — | — |
| 2025-03-12 | $27.80 | $64.22 | 95,400 | — | — |
| 2025-03-11 | $27.52 | $63.58 | 131,900 | — | — |
| 2025-03-10 | $27.74 | $64.08 | 117,600 | — | — |
| 2025-03-07 | $28.83 | $66.60 | 75,100 | — | — |
| 2025-03-06 | $28.96 | $66.90 | 103,600 | — | — |
| 2025-03-05 | $29.32 | $67.73 | 147,400 | — | — |
| 2025-03-04 | $29.45 | $68.03 | 109,900 | — | — |
| 2025-03-03 | $30.42 | $70.28 | 118,500 | — | — |
| 2025-02-28 | $30.56 | $70.60 | 132,900 | — | — |
| 2025-02-27 | $30.07 | $69.47 | 108,100 | — | — |
| 2025-02-26 | $29.96 | $69.21 | 164,300 | — | — |
| 2025-02-25 | $29.83 | $68.91 | 160,500 | — | — |
| 2025-02-24 | $29.50 | $68.15 | 113,400 | — | — |
| 2025-02-21 | $29.64 | $68.47 | 86,800 | — | — |
| 2025-02-20 | $30.23 | $69.84 | 96,800 | — | — |
| 2025-02-19 | $30.83 | $71.22 | 78,900 | — | — |
| 2025-02-18 | $30.92 | $71.43 | 122,600 | — | — |
| 2025-02-14 | $31.41 | $72.56 | 165,400 | — | — |
| 2025-02-13 | $31.23 | $72.15 | 96,700 | — | — |
| 2025-02-12 | $30.78 | $71.11 | 120,200 | — | — |
| 2025-02-11 | $31.32 | $72.35 | 125,000 | — | — |
| 2025-02-10 | $30.53 | $70.53 | 100,300 | — | — |
| 2025-02-07 | $30.89 | $71.36 | 101,400 | — | — |
| 2025-02-06 | $31.63 | $73.07 | 60,200 | — | — |
| 2025-02-05 | $30.99 | $71.59 | 65,900 | — | — |
| 2025-02-04 | $30.72 | $70.48 | 93,200 | — | — |
| 2025-02-03 | $29.90 | $68.60 | 73,200 | — | — |
| 2025-01-31 | $30.39 | $69.73 | 129,700 | — | — |
| 2025-01-30 | $30.80 | $70.67 | 87,300 | — | — |
| 2025-01-29 | $30.53 | $70.05 | 72,500 | — | — |
| 2025-01-28 | $30.39 | $69.73 | 70,100 | — | — |
| 2025-01-27 | $30.58 | $70.16 | 253,400 | — | — |
| 2025-01-24 | $30.28 | $69.47 | 84,100 | — | — |
| 2025-01-23 | $29.86 | $68.51 | 130,200 | — | — |
| 2025-01-22 | $29.95 | $68.72 | 139,800 | — | — |
| 2025-01-21 | $30.15 | $69.18 | 95,100 | — | — |
| 2025-01-17 | $29.69 | $68.12 | 70,600 | — | — |
| 2025-01-16 | $29.42 | $67.50 | 81,300 | — | — |
| 2025-01-15 | $29.69 | $68.12 | 77,800 | — | — |
| 2025-01-14 | $28.97 | $66.47 | 61,200 | — | — |
| 2025-01-13 | $28.08 | $64.43 | 76,800 | — | — |
| 2025-01-10 | $27.66 | $63.46 | 89,600 | — | — |
| 2025-01-08 | $28.79 | $66.06 | 57,700 | — | — |
| 2025-01-07 | $28.62 | $65.67 | 80,100 | — | — |
| 2025-01-06 | $28.97 | $66.47 | 71,500 | — | — |
| 2025-01-03 | $29.13 | $66.84 | 84,500 | — | — |
| 2025-01-02 | $29.04 | $66.63 | 62,200 | — | — |