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
- 2008-11-25 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 | $19.32 | $19.32 | 2,165,300 | — | — |
| 2025-12-30 | $19.64 | $19.64 | 1,125,500 | — | — |
| 2025-12-29 | $19.55 | $19.55 | 3,315,500 | — | — |
| 2025-12-26 | $19.07 | $19.07 | 3,307,700 | — | — |
| 2025-12-24 | $19.92 | $19.92 | 1,135,600 | — | — |
| 2025-12-23 | $19.93 | $19.93 | 1,699,300 | — | — |
| 2025-12-22 | $19.71 | $19.71 | 3,935,700 | — | — |
| 2025-12-19 | $18.89 | $18.89 | 1,246,100 | — | — |
| 2025-12-18 | $18.56 | $18.56 | 1,856,600 | — | — |
| 2025-12-17 | $18.94 | $18.94 | 2,764,000 | — | — |
| 2025-12-16 | $18.18 | $18.18 | 3,523,800 | — | — |
| 2025-12-15 | $19.04 | $19.04 | 2,513,100 | — | — |
| 2025-12-12 | $19.38 | $19.38 | 2,001,900 | — | — |
| 2025-12-11 | $19.69 | $19.69 | 4,081,200 | — | — |
| 2025-12-10 | $20.30 | $20.30 | 3,000,600 | — | — |
| 2025-12-09 | $19.98 | $19.98 | 2,104,900 | — | — |
| 2025-12-08 | $20.16 | $20.16 | 2,260,100 | — | — |
| 2025-12-05 | $20.89 | $20.89 | 1,457,100 | — | — |
| 2025-12-04 | $20.59 | $20.59 | 1,657,800 | — | — |
| 2025-12-03 | $20.30 | $20.30 | 1,624,900 | — | — |
| 2025-12-02 | $20.10 | $20.10 | 2,730,600 | — | — |
| 2025-12-01 | $20.60 | $20.60 | 1,381,100 | — | — |
| 2025-11-28 | $20.57 | $20.57 | 1,689,200 | — | — |
| 2025-11-26 | $20.16 | $20.16 | 2,111,200 | — | — |
| 2025-11-25 | $19.80 | $19.80 | 3,334,100 | — | — |
| 2025-11-24 | $20.30 | $20.30 | 1,887,500 | — | — |
| 2025-11-21 | $19.74 | $19.74 | 3,591,900 | — | — |
| 2025-11-20 | $20.12 | $20.12 | 2,774,200 | — | — |
| 2025-11-19 | $20.47 | $20.47 | 2,841,800 | — | — |
| 2025-11-18 | $21.44 | $21.44 | 1,736,700 | — | — |
| 2025-11-17 | $20.96 | $20.96 | 1,101,800 | — | — |
| 2025-11-14 | $20.98 | $20.98 | 2,328,200 | — | — |
| 2025-11-13 | $20.33 | $20.33 | 1,457,900 | — | — |
| 2025-11-12 | $20.34 | $20.34 | 4,232,400 | — | — |
| 2025-11-11 | $21.89 | $21.89 | 2,218,600 | — | — |
| 2025-11-10 | $21.38 | $21.38 | 1,752,800 | — | — |
| 2025-11-07 | $21.16 | $21.16 | 1,600,100 | — | — |
| 2025-11-06 | $20.93 | $20.93 | 2,102,200 | — | — |
| 2025-11-05 | $21.01 | $21.01 | 1,882,200 | — | — |
| 2025-11-04 | $21.37 | $21.37 | 1,649,400 | — | — |
| 2025-11-03 | $21.67 | $21.67 | 1,693,400 | — | — |
| 2025-10-31 | $21.46 | $21.46 | 2,342,400 | — | — |
| 2025-10-30 | $21.16 | $21.16 | 1,520,600 | — | — |
| 2025-10-29 | $21.27 | $21.27 | 1,609,700 | — | — |
| 2025-10-28 | $20.99 | $20.99 | 2,946,100 | — | — |
| 2025-10-27 | $21.59 | $21.59 | 1,979,500 | — | — |
| 2025-10-24 | $21.51 | $21.51 | 2,662,900 | — | — |
| 2025-10-23 | $21.41 | $21.41 | 4,226,300 | — | — |
| 2025-10-22 | $20.88 | $20.88 | 4,229,800 | — | — |
| 2025-10-21 | $19.89 | $19.89 | 3,565,500 | — | — |
| 2025-10-20 | $19.69 | $19.69 | 2,322,200 | — | — |
| 2025-10-17 | $19.76 | $19.76 | 2,035,500 | — | — |
| 2025-10-16 | $19.58 | $19.58 | 4,160,100 | — | — |
| 2025-10-15 | $20.22 | $20.22 | 2,749,100 | — | — |
| 2025-10-14 | $20.18 | $20.18 | 3,022,700 | — | — |
| 2025-10-13 | $20.91 | $20.91 | 2,426,400 | — | — |
| 2025-10-10 | $20.25 | $20.25 | 5,445,400 | — | — |
| 2025-10-09 | $21.87 | $21.87 | 1,502,700 | — | — |
| 2025-10-08 | $22.29 | $22.29 | 1,553,600 | — | — |
| 2025-10-07 | $22.22 | $22.22 | 1,522,700 | — | — |
| 2025-10-06 | $22.14 | $22.14 | 2,270,600 | — | — |
| 2025-10-03 | $21.54 | $21.54 | 2,258,900 | — | — |
| 2025-10-02 | $21.49 | $21.49 | 3,944,000 | — | — |
| 2025-10-01 | $22.22 | $22.22 | 3,558,600 | — | — |
| 2025-09-30 | $22.48 | $22.48 | 2,673,900 | — | — |
| 2025-09-29 | $22.91 | $22.91 | 2,090,300 | — | — |
| 2025-09-26 | $24.08 | $24.08 | 1,770,700 | — | — |
| 2025-09-25 | $24.02 | $24.02 | 1,266,800 | — | — |
| 2025-09-24 | $23.70 | $23.70 | 1,642,900 | — | — |
| 2025-09-23 | $23.26 | $23.26 | 2,097,800 | — | — |
| 2025-09-22 | $22.48 | $22.48 | 1,039,300 | — | — |
| 2025-09-19 | $22.45 | $22.45 | 1,942,400 | — | — |
| 2025-09-18 | $23.12 | $23.12 | 1,408,100 | — | — |
| 2025-09-17 | $23.31 | $23.31 | 991,900 | — | — |
| 2025-09-16 | $23.81 | $23.81 | 1,235,800 | — | — |
| 2025-09-15 | $23.15 | $23.15 | 1,188,900 | — | — |
| 2025-09-12 | $22.71 | $22.71 | 1,777,200 | — | — |
| 2025-09-11 | $22.53 | $22.53 | 2,173,800 | — | — |
| 2025-09-10 | $23.44 | $23.44 | 2,106,300 | — | — |
| 2025-09-09 | $22.74 | $22.74 | 1,881,900 | — | — |
| 2025-09-08 | $22.54 | $22.54 | 1,926,400 | — | — |
| 2025-09-05 | $22.21 | $22.21 | 3,606,400 | — | — |
| 2025-09-04 | $22.97 | $22.97 | 1,682,700 | — | — |
| 2025-09-03 | $23.41 | $23.41 | 2,280,600 | — | — |
| 2025-09-02 | $24.48 | $24.48 | 1,786,500 | — | — |
| 2025-08-29 | $23.27 | $23.27 | 774,100 | — | — |
| 2025-08-28 | $23.54 | $23.54 | 2,023,700 | — | — |
| 2025-08-27 | $23.22 | $23.22 | 1,484,800 | — | — |
| 2025-08-26 | $22.98 | $22.98 | 2,439,600 | — | — |
| 2025-08-25 | $24.00 | $24.00 | 1,859,200 | — | — |
| 2025-08-22 | $23.40 | $23.40 | 2,274,000 | — | — |
| 2025-08-21 | $23.13 | $23.13 | 1,430,800 | — | — |
| 2025-08-20 | $22.74 | $22.74 | 2,403,100 | — | — |
| 2025-08-19 | $22.08 | $22.08 | 2,238,700 | — | — |
| 2025-08-18 | $22.52 | $22.52 | 2,527,400 | — | — |
| 2025-08-15 | $22.26 | $22.26 | 3,487,500 | — | — |
| 2025-08-14 | $22.72 | $22.72 | 2,032,400 | — | — |
| 2025-08-13 | $22.18 | $22.18 | 3,091,800 | — | — |
| 2025-08-12 | $22.45 | $22.45 | 2,208,100 | — | — |
| 2025-08-11 | $22.83 | $22.83 | 1,511,800 | — | — |
| 2025-08-08 | $22.52 | $22.52 | 3,702,500 | — | — |
| 2025-08-07 | $22.66 | $22.66 | 2,215,400 | — | — |
| 2025-08-06 | $22.67 | $22.67 | 6,263,000 | — | — |
| 2025-08-05 | $23.33 | $23.33 | 3,205,100 | — | — |
| 2025-08-04 | $23.91 | $23.91 | 2,514,600 | — | — |
| 2025-08-01 | $24.35 | $24.35 | 4,493,200 | — | — |
| 2025-07-31 | $25.91 | $25.91 | 2,183,000 | — | — |
| 2025-07-30 | $26.72 | $26.72 | 2,767,900 | — | — |
| 2025-07-29 | $26.28 | $26.28 | 4,212,700 | — | — |
| 2025-07-28 | $24.93 | $24.93 | 2,891,300 | — | — |
| 2025-07-25 | $23.54 | $23.54 | 1,913,300 | — | — |
| 2025-07-24 | $24.25 | $24.25 | 2,616,000 | — | — |
| 2025-07-23 | $23.89 | $23.89 | 1,893,000 | — | — |
| 2025-07-22 | $23.80 | $23.80 | 3,052,700 | — | — |
| 2025-07-21 | $23.98 | $23.98 | 1,628,300 | — | — |
| 2025-07-18 | $24.07 | $24.07 | 2,410,500 | — | — |
| 2025-07-17 | $24.17 | $24.17 | 1,809,000 | — | — |
| 2025-07-16 | $23.59 | $23.59 | 1,866,800 | — | — |
| 2025-07-15 | $23.72 | $23.72 | 2,053,500 | — | — |
| 2025-07-14 | $23.85 | $23.85 | 3,089,700 | — | — |
| 2025-07-11 | $24.57 | $24.57 | 1,768,700 | — | — |
| 2025-07-10 | $23.54 | $23.54 | 1,846,200 | — | — |
| 2025-07-09 | $24.22 | $24.22 | 1,707,100 | — | — |
| 2025-07-08 | $24.36 | $24.36 | 1,930,700 | — | — |
| 2025-07-07 | $23.94 | $23.94 | 2,809,400 | — | — |
| 2025-07-03 | $23.34 | $23.34 | 1,364,800 | — | — |
| 2025-07-02 | $23.42 | $23.42 | 2,392,700 | — | — |
| 2025-07-01 | $22.79 | $22.79 | 2,156,500 | — | — |
| 2025-06-30 | $22.41 | $22.41 | 1,646,300 | — | — |
| 2025-06-27 | $22.35 | $22.35 | 3,610,500 | — | — |
| 2025-06-26 | $22.62 | $22.62 | 3,445,500 | — | — |
| 2025-06-25 | $22.38 | $22.38 | 3,388,800 | — | — |
| 2025-06-24 | $22.69 | $22.69 | 6,434,500 | — | — |
| 2025-06-23 | $24.74 | $24.74 | 18,953,800 | — | — |
| 2025-06-20 | $27.87 | $27.87 | 4,660,500 | — | — |
| 2025-06-18 | $27.45 | $27.45 | 9,722,200 | — | — |
| 2025-06-17 | $27.47 | $27.47 | 8,442,500 | — | — |
| 2025-06-16 | $25.79 | $25.79 | 10,360,600 | — | — |
| 2025-06-13 | $26.12 | $26.12 | 12,605,900 | — | — |
| 2025-06-12 | $24.04 | $24.04 | 3,282,800 | — | — |
| 2025-06-11 | $23.87 | $23.87 | 3,634,500 | — | — |
| 2025-06-10 | $22.40 | $22.40 | 1,727,300 | — | — |
| 2025-06-09 | $22.62 | $22.62 | 1,060,300 | — | — |
| 2025-06-06 | $22.37 | $22.37 | 1,425,500 | — | — |
| 2025-06-05 | $21.74 | $21.74 | 1,095,100 | — | — |
| 2025-06-04 | $21.45 | $21.45 | 3,594,500 | — | — |
| 2025-06-03 | $21.83 | $21.83 | 1,544,200 | — | — |
| 2025-06-02 | $21.49 | $21.49 | 3,537,500 | — | — |
| 2025-05-30 | $20.25 | $20.25 | 2,996,900 | — | — |
| 2025-05-29 | $20.47 | $20.47 | 2,355,000 | — | — |
| 2025-05-28 | $21.03 | $21.03 | 2,680,800 | — | — |
| 2025-05-27 | $20.85 | $20.85 | 2,012,000 | — | — |
| 2025-05-23 | $21.19 | $21.19 | 1,528,600 | — | — |
| 2025-05-22 | $20.75 | $20.75 | 972,800 | — | — |
| 2025-05-21 | $21.08 | $21.08 | 2,340,400 | — | — |
| 2025-05-20 | $21.55 | $21.55 | 1,249,200 | — | — |
| 2025-05-19 | $21.38 | $21.38 | 2,024,500 | — | — |
| 2025-05-16 | $21.30 | $21.30 | 1,420,500 | — | — |
| 2025-05-15 | $21.19 | $21.19 | 2,017,000 | — | — |
| 2025-05-14 | $21.81 | $21.81 | 1,343,300 | — | — |
| 2025-05-13 | $22.28 | $22.28 | 2,943,800 | — | — |
| 2025-05-12 | $21.28 | $21.28 | 3,090,800 | — | — |
| 2025-05-09 | $20.65 | $20.65 | 1,933,100 | — | — |
| 2025-05-08 | $20.20 | $20.20 | 2,506,900 | — | — |
| 2025-05-07 | $19.20 | $19.20 | 1,964,300 | — | — |
| 2025-05-06 | $19.81 | $19.81 | 3,237,100 | — | — |
| 2025-05-05 | $18.66 | $18.66 | 4,519,900 | — | — |
| 2025-05-02 | $19.44 | $19.44 | 4,786,700 | — | — |
| 2025-05-01 | $19.50 | $19.50 | 5,037,400 | — | — |
| 2025-04-30 | $18.98 | $18.98 | 5,932,600 | — | — |
| 2025-04-29 | $20.43 | $20.43 | 2,368,400 | — | — |
| 2025-04-28 | $21.30 | $21.30 | 1,686,600 | — | — |
| 2025-04-25 | $21.95 | $21.95 | 903,100 | — | — |
| 2025-04-24 | $21.61 | $21.61 | 1,268,300 | — | — |
| 2025-04-23 | $21.28 | $21.28 | 3,241,200 | — | — |
| 2025-04-22 | $21.91 | $21.91 | 1,220,700 | — | — |
| 2025-04-21 | $21.51 | $21.51 | 1,312,600 | — | — |
| 2025-04-17 | $22.13 | $22.13 | 1,544,600 | — | — |
| 2025-04-16 | $21.20 | $21.20 | 1,706,100 | — | — |
| 2025-04-15 | $20.64 | $20.64 | 1,122,200 | — | — |
| 2025-04-14 | $20.84 | $20.84 | 1,336,600 | — | — |
| 2025-04-11 | $20.56 | $20.56 | 2,559,100 | — | — |
| 2025-04-10 | $20.17 | $20.17 | 3,268,600 | — | — |
| 2025-04-09 | $21.26 | $21.26 | 7,106,600 | — | — |
| 2025-04-08 | $19.24 | $19.24 | 4,246,100 | — | — |
| 2025-04-07 | $20.96 | $20.96 | 2,613,900 | — | — |
| 2025-04-04 | $21.64 | $21.64 | 5,010,400 | — | — |
| 2025-04-03 | $24.01 | $24.01 | 2,884,200 | — | — |
| 2025-04-02 | $27.44 | $27.44 | 854,200 | — | — |
| 2025-04-01 | $27.06 | $27.06 | 1,204,400 | — | — |
| 2025-03-31 | $27.06 | $27.06 | 1,921,700 | — | — |
| 2025-03-28 | $25.82 | $25.82 | 1,142,300 | — | — |
| 2025-03-27 | $26.34 | $26.34 | 862,000 | — | — |
| 2025-03-26 | $26.29 | $26.29 | 1,567,700 | — | — |
| 2025-03-25 | $25.92 | $25.92 | 1,102,800 | — | — |
| 2025-03-24 | $25.89 | $25.89 | 2,024,800 | — | — |
| 2025-03-21 | $25.35 | $25.35 | 915,700 | — | — |
| 2025-03-20 | $25.44 | $25.44 | 1,638,200 | — | — |
| 2025-03-19 | $24.72 | $24.72 | 747,000 | — | — |
| 2025-03-18 | $24.60 | $24.60 | 1,490,200 | — | — |
| 2025-03-17 | $24.83 | $24.83 | 1,784,600 | — | — |
| 2025-03-14 | $24.43 | $24.43 | 712,500 | — | — |
| 2025-03-13 | $24.11 | $24.11 | 1,220,500 | — | — |
| 2025-03-12 | $24.77 | $24.77 | 1,137,400 | — | — |
| 2025-03-11 | $23.96 | $23.96 | 1,367,300 | — | — |
| 2025-03-10 | $23.64 | $23.64 | 1,548,000 | — | — |
| 2025-03-07 | $24.48 | $24.48 | 2,842,700 | — | — |
| 2025-03-06 | $23.91 | $23.91 | 1,858,200 | — | — |
| 2025-03-05 | $24.11 | $24.11 | 4,128,500 | — | — |
| 2025-03-04 | $25.17 | $25.17 | 1,716,200 | — | — |
| 2025-03-03 | $25.32 | $25.32 | 2,439,000 | — | — |
| 2025-02-28 | $26.52 | $26.52 | 967,700 | — | — |
| 2025-02-27 | $26.58 | $26.58 | 1,534,100 | — | — |
| 2025-02-26 | $25.79 | $25.79 | 1,955,000 | — | — |
| 2025-02-25 | $26.13 | $26.13 | 2,029,500 | — | — |
| 2025-02-24 | $27.36 | $27.36 | 1,581,800 | — | — |
| 2025-02-21 | $27.07 | $27.07 | 2,316,200 | — | — |
| 2025-02-20 | $28.76 | $28.76 | 1,026,400 | — | — |
| 2025-02-19 | $28.46 | $28.46 | 674,000 | — | — |
| 2025-02-18 | $28.16 | $28.16 | 1,610,400 | — | — |
| 2025-02-14 | $27.52 | $27.52 | 1,627,200 | — | — |
| 2025-02-13 | $27.75 | $27.75 | 1,322,800 | — | — |
| 2025-02-12 | $27.74 | $27.74 | 1,613,100 | — | — |
| 2025-02-11 | $28.99 | $28.99 | 1,006,600 | — | — |
| 2025-02-10 | $28.30 | $28.30 | 1,105,100 | — | — |
| 2025-02-07 | $27.34 | $27.34 | 1,578,500 | — | — |
| 2025-02-06 | $27.07 | $27.07 | 1,148,400 | — | — |
| 2025-02-05 | $27.23 | $27.23 | 1,365,800 | — | — |
| 2025-02-04 | $28.17 | $28.17 | 2,084,400 | — | — |
| 2025-02-03 | $27.89 | $27.89 | 1,837,000 | — | — |
| 2025-01-31 | $28.14 | $28.14 | 2,595,400 | — | — |
| 2025-01-30 | $28.01 | $28.01 | 1,539,200 | — | — |
| 2025-01-29 | $27.96 | $27.96 | 1,531,000 | — | — |
| 2025-01-28 | $28.40 | $28.40 | 946,400 | — | — |
| 2025-01-27 | $28.19 | $28.19 | 1,246,000 | — | — |
| 2025-01-24 | $29.23 | $29.23 | 1,021,600 | — | — |
| 2025-01-23 | $29.25 | $29.25 | 1,477,000 | — | — |
| 2025-01-22 | $29.83 | $29.83 | 1,081,000 | — | — |
| 2025-01-21 | $30.08 | $30.08 | 915,500 | — | — |
| 2025-01-17 | $30.42 | $30.42 | 654,200 | — | — |
| 2025-01-16 | $30.61 | $30.61 | 973,100 | — | — |
| 2025-01-15 | $31.49 | $31.49 | 1,972,900 | — | — |
| 2025-01-14 | $30.27 | $30.27 | 1,062,500 | — | — |
| 2025-01-13 | $30.05 | $30.05 | 3,528,600 | — | — |
| 2025-01-10 | $30.13 | $30.13 | 1,915,200 | — | — |
| 2025-01-08 | $28.46 | $28.46 | 660,300 | — | — |
| 2025-01-07 | $29.02 | $29.02 | 1,419,900 | — | — |
| 2025-01-06 | $28.51 | $28.51 | 999,700 | — | — |
| 2025-01-03 | $28.79 | $28.79 | 1,066,300 | — | — |
| 2025-01-02 | $28.22 | $28.22 | 1,680,500 | — | — |