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
- 2004-05-27 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 | $26.71 | $26.71 | 768,400 | — | — |
| 2025-12-30 | $26.70 | $26.70 | 1,048,100 | — | — |
| 2025-12-29 | $27.26 | $27.26 | 995,900 | — | — |
| 2025-12-26 | $27.62 | $27.62 | 626,400 | — | — |
| 2025-12-24 | $27.87 | $27.87 | 500,100 | — | — |
| 2025-12-23 | $27.83 | $27.83 | 1,034,400 | — | — |
| 2025-12-22 | $28.06 | $28.06 | 1,608,700 | — | — |
| 2025-12-19 | $27.16 | $27.16 | 3,363,800 | — | — |
| 2025-12-18 | $26.60 | $26.60 | 1,285,900 | — | — |
| 2025-12-17 | $26.93 | $26.93 | 1,447,400 | — | — |
| 2025-12-16 | $26.80 | $26.80 | 1,547,300 | — | — |
| 2025-12-15 | $27.26 | $27.26 | 1,387,400 | — | — |
| 2025-12-12 | $27.15 | $27.15 | 1,399,100 | — | — |
| 2025-12-11 | $26.68 | $26.68 | 940,500 | — | — |
| 2025-12-10 | $26.81 | $26.81 | 1,731,800 | — | — |
| 2025-12-09 | $26.89 | $26.89 | 1,909,600 | — | — |
| 2025-12-08 | $26.76 | $26.76 | 1,614,400 | — | — |
| 2025-12-05 | $27.44 | $27.44 | 2,122,500 | — | — |
| 2025-12-04 | $26.55 | $26.55 | 1,811,900 | — | — |
| 2025-12-03 | $25.88 | $25.88 | 1,436,100 | — | — |
| 2025-12-02 | $25.43 | $25.43 | 1,726,400 | — | — |
| 2025-12-01 | $24.85 | $24.85 | 1,077,200 | — | — |
| 2025-11-28 | $25.04 | $25.04 | 563,300 | — | — |
| 2025-11-26 | $24.81 | $24.81 | 1,880,100 | — | — |
| 2025-11-25 | $24.39 | $24.39 | 1,143,400 | — | — |
| 2025-11-24 | $23.90 | $23.90 | 1,837,400 | — | — |
| 2025-11-21 | $23.56 | $23.56 | 1,353,700 | — | — |
| 2025-11-20 | $22.90 | $22.90 | 1,148,800 | — | — |
| 2025-11-19 | $23.10 | $23.10 | 1,449,500 | — | — |
| 2025-11-18 | $23.80 | $23.80 | 1,613,700 | — | — |
| 2025-11-17 | $24.01 | $24.01 | 1,207,100 | — | — |
| 2025-11-14 | $24.02 | $24.02 | 1,241,100 | — | — |
| 2025-11-13 | $23.64 | $23.64 | 2,045,900 | — | — |
| 2025-11-12 | $24.13 | $24.13 | 2,390,500 | — | — |
| 2025-11-11 | $23.72 | $23.72 | 1,673,600 | — | — |
| 2025-11-10 | $22.20 | $22.20 | 1,432,000 | — | — |
| 2025-11-07 | $22.57 | $22.57 | 1,558,900 | — | — |
| 2025-11-06 | $21.65 | $21.65 | 2,314,300 | — | — |
| 2025-11-05 | $22.33 | $22.33 | 2,342,200 | — | — |
| 2025-11-04 | $21.85 | $21.85 | 1,385,800 | — | — |
| 2025-11-03 | $22.37 | $22.37 | 1,815,800 | — | — |
| 2025-10-31 | $22.70 | $22.70 | 1,416,300 | — | — |
| 2025-10-30 | $22.74 | $22.74 | 1,190,300 | — | — |
| 2025-10-29 | $22.53 | $22.53 | 2,081,400 | — | — |
| 2025-10-28 | $22.62 | $22.62 | 1,330,700 | — | — |
| 2025-10-27 | $22.99 | $22.99 | 2,210,800 | — | — |
| 2025-10-24 | $22.02 | $22.02 | 1,383,600 | — | — |
| 2025-10-23 | $21.73 | $21.73 | 1,620,800 | — | — |
| 2025-10-22 | $21.39 | $21.39 | 1,461,700 | — | — |
| 2025-10-21 | $21.27 | $21.27 | 1,515,200 | — | — |
| 2025-10-20 | $20.94 | $20.94 | 1,660,500 | — | — |
| 2025-10-17 | $20.89 | $20.89 | 2,115,900 | — | — |
| 2025-10-16 | $20.62 | $20.62 | 2,806,700 | — | — |
| 2025-10-15 | $21.74 | $21.74 | 2,753,400 | — | — |
| 2025-10-14 | $20.36 | $20.36 | 2,571,100 | — | — |
| 2025-10-13 | $20.06 | $20.06 | 2,568,800 | — | — |
| 2025-10-10 | $20.06 | $20.06 | 2,854,300 | — | — |
| 2025-10-09 | $20.63 | $20.63 | 1,993,800 | — | — |
| 2025-10-08 | $21.31 | $21.31 | 1,816,800 | — | — |
| 2025-10-07 | $21.54 | $21.54 | 2,244,000 | — | — |
| 2025-10-06 | $21.59 | $21.59 | 2,178,300 | — | — |
| 2025-10-03 | $21.80 | $21.80 | 1,346,500 | — | — |
| 2025-10-02 | $21.38 | $21.38 | 1,690,300 | — | — |
| 2025-10-01 | $21.24 | $21.24 | 2,035,700 | — | — |
| 2025-09-30 | $21.34 | $21.34 | 1,969,000 | — | — |
| 2025-09-29 | $21.32 | $21.32 | 1,870,400 | — | — |
| 2025-09-26 | $21.05 | $21.05 | 2,927,400 | — | — |
| 2025-09-25 | $21.21 | $21.21 | 2,777,600 | — | — |
| 2025-09-24 | $21.26 | $21.26 | 8,441,300 | — | — |
| 2025-09-23 | $23.60 | $23.60 | 1,393,800 | — | — |
| 2025-09-22 | $24.53 | $24.53 | 1,792,000 | — | — |
| 2025-09-19 | $24.42 | $24.42 | 3,336,700 | — | — |
| 2025-09-18 | $24.76 | $24.76 | 1,706,400 | — | — |
| 2025-09-17 | $24.20 | $24.20 | 1,617,900 | — | — |
| 2025-09-16 | $23.96 | $23.96 | 2,041,900 | — | — |
| 2025-09-15 | $24.67 | $24.67 | 2,782,800 | — | — |
| 2025-09-12 | $23.61 | $23.61 | 1,539,900 | — | — |
| 2025-09-11 | $24.20 | $24.20 | 1,521,800 | — | — |
| 2025-09-10 | $23.80 | $23.80 | 2,193,800 | — | — |
| 2025-09-09 | $24.84 | $24.84 | 2,813,000 | — | — |
| 2025-09-08 | $25.39 | $25.39 | 2,008,700 | — | — |
| 2025-09-05 | $25.26 | $25.26 | 1,109,700 | — | — |
| 2025-09-04 | $25.50 | $25.50 | 1,667,900 | — | — |
| 2025-09-03 | $25.72 | $25.72 | 1,362,800 | — | — |
| 2025-09-02 | $25.69 | $25.69 | 2,279,300 | — | — |
| 2025-08-29 | $25.99 | $25.99 | 1,322,700 | — | — |
| 2025-08-28 | $26.23 | $26.23 | 2,211,000 | — | — |
| 2025-08-27 | $26.57 | $26.57 | 2,525,700 | — | — |
| 2025-08-26 | $25.72 | $25.72 | 2,273,600 | — | — |
| 2025-08-25 | $25.32 | $25.32 | 2,045,700 | — | — |
| 2025-08-22 | $25.74 | $25.74 | 3,415,300 | — | — |
| 2025-08-21 | $24.79 | $24.79 | 999,000 | — | — |
| 2025-08-20 | $24.94 | $24.94 | 933,600 | — | — |
| 2025-08-19 | $24.97 | $24.97 | 1,465,900 | — | — |
| 2025-08-18 | $25.06 | $25.06 | 1,957,800 | — | — |
| 2025-08-15 | $25.33 | $25.33 | 2,908,900 | — | — |
| 2025-08-14 | $24.53 | $24.53 | 2,353,000 | — | — |
| 2025-08-13 | $25.13 | $25.13 | 1,520,300 | — | — |
| 2025-08-12 | $25.45 | $25.45 | 3,652,200 | — | — |
| 2025-08-11 | $24.82 | $24.82 | 1,802,300 | — | — |
| 2025-08-08 | $24.60 | $24.60 | 1,668,000 | — | — |
| 2025-08-07 | $24.40 | $24.40 | 2,150,900 | — | — |
| 2025-08-06 | $23.80 | $23.80 | 2,090,200 | — | — |
| 2025-08-05 | $23.64 | $23.64 | 1,782,700 | — | — |
| 2025-08-04 | $24.04 | $24.04 | 1,425,700 | — | — |
| 2025-08-01 | $23.53 | $23.53 | 1,756,200 | — | — |
| 2025-07-31 | $23.83 | $23.83 | 1,617,200 | — | — |
| 2025-07-30 | $23.53 | $23.53 | 1,842,400 | — | — |
| 2025-07-29 | $22.63 | $22.63 | 1,953,800 | — | — |
| 2025-07-28 | $22.62 | $22.62 | 1,968,300 | — | — |
| 2025-07-25 | $23.25 | $23.25 | 931,700 | — | — |
| 2025-07-24 | $23.05 | $23.05 | 1,517,100 | — | — |
| 2025-07-23 | $23.27 | $23.27 | 1,326,000 | — | — |
| 2025-07-22 | $22.57 | $22.57 | 952,700 | — | — |
| 2025-07-21 | $22.28 | $22.28 | 889,600 | — | — |
| 2025-07-18 | $22.56 | $22.56 | 1,518,000 | — | — |
| 2025-07-17 | $22.55 | $22.55 | 1,820,700 | — | — |
| 2025-07-16 | $22.55 | $22.55 | 2,089,100 | — | — |
| 2025-07-15 | $22.01 | $22.01 | 2,572,100 | — | — |
| 2025-07-14 | $21.89 | $21.89 | 1,625,300 | — | — |
| 2025-07-11 | $20.98 | $20.98 | 2,078,900 | — | — |
| 2025-07-10 | $22.06 | $22.06 | 1,472,300 | — | — |
| 2025-07-09 | $21.57 | $21.57 | 2,080,300 | — | — |
| 2025-07-08 | $21.02 | $21.02 | 2,421,700 | — | — |
| 2025-07-07 | $20.88 | $20.88 | 2,017,200 | — | — |
| 2025-07-03 | $20.95 | $20.95 | 917,000 | — | — |
| 2025-07-02 | $21.24 | $21.24 | 2,064,300 | — | — |
| 2025-07-01 | $21.36 | $21.36 | 2,595,700 | — | — |
| 2025-06-30 | $21.57 | $21.57 | 1,626,800 | — | — |
| 2025-06-27 | $22.12 | $22.12 | 3,000,800 | — | — |
| 2025-06-26 | $22.21 | $22.21 | 1,748,400 | — | — |
| 2025-06-25 | $22.50 | $22.50 | 1,861,600 | — | — |
| 2025-06-24 | $22.41 | $22.41 | 1,231,000 | — | — |
| 2025-06-23 | $22.48 | $22.48 | 1,294,400 | — | — |
| 2025-06-20 | $22.71 | $22.71 | 6,662,000 | — | — |
| 2025-06-18 | $22.95 | $22.95 | 2,413,000 | — | — |
| 2025-06-17 | $22.80 | $22.80 | 2,285,200 | — | — |
| 2025-06-16 | $22.14 | $22.14 | 1,069,400 | — | — |
| 2025-06-13 | $21.71 | $21.71 | 1,154,100 | — | — |
| 2025-06-12 | $21.74 | $21.74 | 1,555,200 | — | — |
| 2025-06-11 | $22.30 | $22.30 | 1,642,200 | — | — |
| 2025-06-10 | $22.20 | $22.20 | 1,878,900 | — | — |
| 2025-06-09 | $22.30 | $22.30 | 1,454,100 | — | — |
| 2025-06-06 | $21.98 | $21.98 | 1,280,100 | — | — |
| 2025-06-05 | $21.34 | $21.34 | 1,499,800 | — | — |
| 2025-06-04 | $21.77 | $21.77 | 1,850,500 | — | — |
| 2025-06-03 | $21.98 | $21.98 | 1,365,800 | — | — |
| 2025-06-02 | $21.47 | $21.47 | 1,280,800 | — | — |
| 2025-05-30 | $21.57 | $21.57 | 1,446,500 | — | — |
| 2025-05-29 | $22.29 | $22.29 | 1,389,700 | — | — |
| 2025-05-28 | $22.02 | $22.02 | 1,420,400 | — | — |
| 2025-05-27 | $22.19 | $22.19 | 2,027,200 | — | — |
| 2025-05-23 | $21.98 | $21.98 | 1,671,700 | — | — |
| 2025-05-22 | $21.55 | $21.55 | 1,839,200 | — | — |
| 2025-05-21 | $21.85 | $21.85 | 2,621,800 | — | — |
| 2025-05-20 | $21.69 | $21.69 | 2,941,100 | — | — |
| 2025-05-19 | $21.99 | $21.99 | 4,360,500 | — | — |
| 2025-05-16 | $22.26 | $22.26 | 17,859,400 | — | — |
| 2025-05-15 | $17.60 | $17.60 | 2,019,200 | — | — |
| 2025-05-14 | $17.16 | $17.16 | 1,895,100 | — | — |
| 2025-05-13 | $17.20 | $17.20 | 1,311,000 | — | — |
| 2025-05-12 | $17.52 | $17.52 | 2,347,900 | — | — |
| 2025-05-09 | $17.44 | $17.44 | 2,855,000 | — | — |
| 2025-05-08 | $16.93 | $16.93 | 4,742,800 | — | — |
| 2025-05-07 | $14.81 | $14.81 | 2,834,100 | — | — |
| 2025-05-06 | $14.54 | $14.54 | 1,897,500 | — | — |
| 2025-05-05 | $15.14 | $15.14 | 1,405,200 | — | — |
| 2025-05-02 | $14.91 | $14.91 | 1,752,900 | — | — |
| 2025-05-01 | $14.57 | $14.57 | 1,433,000 | — | — |
| 2025-04-30 | $14.60 | $14.60 | 1,863,200 | — | — |
| 2025-04-29 | $14.43 | $14.43 | 1,586,800 | — | — |
| 2025-04-28 | $14.66 | $14.66 | 1,466,000 | — | — |
| 2025-04-25 | $14.73 | $14.73 | 957,600 | — | — |
| 2025-04-24 | $14.83 | $14.83 | 967,900 | — | — |
| 2025-04-23 | $14.62 | $14.62 | 1,569,600 | — | — |
| 2025-04-22 | $14.35 | $14.35 | 1,772,400 | — | — |
| 2025-04-21 | $14.38 | $14.38 | 1,420,100 | — | — |
| 2025-04-17 | $14.73 | $14.73 | 1,208,900 | — | — |
| 2025-04-16 | $14.57 | $14.57 | 1,147,100 | — | — |
| 2025-04-15 | $14.99 | $14.99 | 1,056,600 | — | — |
| 2025-04-14 | $14.86 | $14.86 | 1,218,400 | — | — |
| 2025-04-11 | $14.58 | $14.58 | 1,904,300 | — | — |
| 2025-04-10 | $14.11 | $14.11 | 1,913,300 | — | — |
| 2025-04-09 | $14.96 | $14.96 | 3,496,500 | — | — |
| 2025-04-08 | $14.10 | $14.10 | 2,162,400 | — | — |
| 2025-04-07 | $14.61 | $14.61 | 2,167,500 | — | — |
| 2025-04-04 | $15.38 | $15.38 | 2,155,300 | — | — |
| 2025-04-03 | $16.12 | $16.12 | 1,509,200 | — | — |
| 2025-04-02 | $16.62 | $16.62 | 2,244,900 | — | — |
| 2025-04-01 | $16.32 | $16.32 | 2,613,000 | — | — |
| 2025-03-31 | $16.61 | $16.61 | 1,688,700 | — | — |
| 2025-03-28 | $17.07 | $17.07 | 872,300 | — | — |
| 2025-03-27 | $17.19 | $17.19 | 1,374,600 | — | — |
| 2025-03-26 | $17.03 | $17.03 | 902,700 | — | — |
| 2025-03-25 | $17.11 | $17.11 | 1,005,100 | — | — |
| 2025-03-24 | $17.23 | $17.23 | 1,066,000 | — | — |
| 2025-03-21 | $16.79 | $16.79 | 4,036,400 | — | — |
| 2025-03-20 | $17.18 | $17.18 | 1,517,300 | — | — |
| 2025-03-19 | $17.29 | $17.29 | 1,207,400 | — | — |
| 2025-03-18 | $17.28 | $17.28 | 1,333,800 | — | — |
| 2025-03-17 | $17.20 | $17.20 | 1,633,600 | — | — |
| 2025-03-14 | $17.50 | $17.50 | 1,951,200 | — | — |
| 2025-03-13 | $16.78 | $16.78 | 1,293,200 | — | — |
| 2025-03-12 | $16.77 | $16.77 | 1,632,200 | — | — |
| 2025-03-11 | $17.19 | $17.19 | 1,557,600 | — | — |
| 2025-03-10 | $17.19 | $17.19 | 1,788,600 | — | — |
| 2025-03-07 | $17.56 | $17.56 | 1,371,900 | — | — |
| 2025-03-06 | $17.61 | $17.61 | 1,671,300 | — | — |
| 2025-03-05 | $18.08 | $18.08 | 1,560,700 | — | — |
| 2025-03-04 | $18.26 | $18.26 | 1,586,200 | — | — |
| 2025-03-03 | $18.16 | $18.16 | 2,201,600 | — | — |
| 2025-02-28 | $19.60 | $19.60 | 1,525,500 | — | — |
| 2025-02-27 | $19.34 | $19.34 | 2,926,500 | — | — |
| 2025-02-26 | $19.00 | $19.00 | 1,292,100 | — | — |
| 2025-02-25 | $19.01 | $19.01 | 1,744,700 | — | — |
| 2025-02-24 | $19.48 | $19.48 | 1,728,200 | — | — |
| 2025-02-21 | $19.95 | $19.95 | 1,995,000 | — | — |
| 2025-02-20 | $20.29 | $20.29 | 2,411,700 | — | — |
| 2025-02-19 | $19.67 | $19.67 | 1,083,400 | — | — |
| 2025-02-18 | $19.74 | $19.74 | 2,178,400 | — | — |
| 2025-02-14 | $20.04 | $20.04 | 1,206,200 | — | — |
| 2025-02-13 | $19.77 | $19.77 | 3,437,700 | — | — |
| 2025-02-12 | $19.10 | $19.10 | 2,722,000 | — | — |
| 2025-02-11 | $18.49 | $18.49 | 1,455,400 | — | — |
| 2025-02-10 | $18.88 | $18.88 | 1,582,200 | — | — |
| 2025-02-07 | $18.55 | $18.55 | 1,144,100 | — | — |
| 2025-02-06 | $19.13 | $19.13 | 1,015,600 | — | — |
| 2025-02-05 | $19.60 | $19.60 | 1,706,800 | — | — |
| 2025-02-04 | $18.73 | $18.73 | 948,100 | — | — |
| 2025-02-03 | $18.51 | $18.51 | 1,504,300 | — | — |
| 2025-01-31 | $18.66 | $18.66 | 1,236,100 | — | — |
| 2025-01-30 | $18.69 | $18.69 | 1,592,000 | — | — |
| 2025-01-29 | $18.37 | $18.37 | 1,194,700 | — | — |
| 2025-01-28 | $18.40 | $18.40 | 1,537,100 | — | — |
| 2025-01-27 | $18.27 | $18.27 | 1,639,600 | — | — |
| 2025-01-24 | $18.67 | $18.67 | 1,724,300 | — | — |
| 2025-01-23 | $19.08 | $19.08 | 2,484,400 | — | — |
| 2025-01-22 | $17.81 | $17.81 | 1,000,000 | — | — |
| 2025-01-21 | $17.89 | $17.89 | 1,083,000 | — | — |
| 2025-01-17 | $17.57 | $17.57 | 3,180,300 | — | — |
| 2025-01-16 | $17.52 | $17.52 | 1,514,700 | — | — |
| 2025-01-15 | $17.51 | $17.51 | 1,667,600 | — | — |
| 2025-01-14 | $16.90 | $16.90 | 2,848,000 | — | — |
| 2025-01-13 | $17.90 | $17.90 | 2,060,100 | — | — |
| 2025-01-10 | $17.26 | $17.26 | 2,375,400 | — | — |
| 2025-01-08 | $17.60 | $17.60 | 2,493,100 | — | — |
| 2025-01-07 | $17.39 | $17.39 | 2,545,900 | — | — |
| 2025-01-06 | $17.46 | $17.46 | 4,542,500 | — | — |
| 2025-01-03 | $18.41 | $18.41 | 7,042,700 | — | — |
| 2025-01-02 | $18.66 | $18.66 | 30,822,800 | — | — |