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
- 2004-10-05 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 | $20.23 | $182.26 | 4,228,300 | — | — |
| 2025-12-30 | $20.29 | $182.80 | 6,401,300 | — | — |
| 2025-12-29 | $20.17 | $181.72 | 6,889,000 | — | — |
| 2025-12-26 | $20.20 | $181.99 | 3,871,700 | — | — |
| 2025-12-24 | $20.00 | $180.19 | 2,567,800 | — | — |
| 2025-12-23 | $19.92 | $179.47 | 4,876,200 | — | — |
| 2025-12-22 | $19.91 | $179.38 | 5,849,600 | — | — |
| 2025-12-19 | $19.94 | $179.65 | 9,059,500 | — | — |
| 2025-12-18 | $20.14 | $181.45 | 5,372,700 | — | — |
| 2025-12-17 | $20.19 | $181.90 | 5,399,900 | — | — |
| 2025-12-16 | $20.14 | $181.45 | 4,887,300 | — | — |
| 2025-12-15 | $20.31 | $182.98 | 7,910,600 | — | — |
| 2025-12-12 | $20.85 | $183.52 | 5,654,100 | — | — |
| 2025-12-11 | $20.87 | $183.70 | 4,512,000 | — | — |
| 2025-12-10 | $21.03 | $185.11 | 4,208,500 | — | — |
| 2025-12-09 | $21.00 | $184.84 | 3,788,800 | — | — |
| 2025-12-08 | $21.02 | $185.02 | 2,761,200 | — | — |
| 2025-12-05 | $21.02 | $185.02 | 3,714,700 | — | — |
| 2025-12-04 | $20.92 | $184.14 | 3,084,500 | — | — |
| 2025-12-03 | $20.82 | $183.26 | 3,660,800 | — | — |
| 2025-12-02 | $20.64 | $181.67 | 3,084,200 | — | — |
| 2025-12-01 | $20.58 | $181.14 | 3,593,700 | — | — |
| 2025-11-28 | $20.62 | $181.50 | 1,719,400 | — | — |
| 2025-11-26 | $20.51 | $180.53 | 3,383,000 | — | — |
| 2025-11-25 | $20.34 | $179.03 | 5,608,900 | — | — |
| 2025-11-24 | $20.15 | $177.36 | 4,606,500 | — | — |
| 2025-11-21 | $19.84 | $174.63 | 5,038,100 | — | — |
| 2025-11-20 | $19.52 | $171.81 | 4,539,600 | — | — |
| 2025-11-19 | $19.53 | $171.90 | 3,465,000 | — | — |
| 2025-11-18 | $19.52 | $171.81 | 9,235,700 | — | — |
| 2025-11-17 | $19.68 | $173.22 | 5,697,700 | — | — |
| 2025-11-14 | $20.21 | $177.89 | 2,682,100 | — | — |
| 2025-11-13 | $20.29 | $178.59 | 3,388,100 | — | — |
| 2025-11-12 | $20.38 | $179.38 | 2,499,200 | — | — |
| 2025-11-11 | $20.31 | $178.77 | 2,688,600 | — | — |
| 2025-11-10 | $20.29 | $178.59 | 3,981,400 | — | — |
| 2025-11-07 | $20.20 | $177.80 | 3,629,300 | — | — |
| 2025-11-06 | $20.00 | $176.04 | 4,868,300 | — | — |
| 2025-11-05 | $20.38 | $179.38 | 3,189,500 | — | — |
| 2025-11-04 | $20.27 | $178.42 | 4,948,800 | — | — |
| 2025-11-03 | $20.41 | $179.65 | 3,253,900 | — | — |
| 2025-10-31 | $20.35 | $179.12 | 4,612,700 | — | — |
| 2025-10-30 | $20.15 | $177.36 | 6,408,000 | — | — |
| 2025-10-29 | $20.61 | $181.41 | 4,438,000 | — | — |
| 2025-10-28 | $20.57 | $181.06 | 6,596,400 | — | — |
| 2025-10-27 | $20.32 | $178.86 | 6,749,900 | — | — |
| 2025-10-24 | $20.08 | $176.74 | 3,792,300 | — | — |
| 2025-10-23 | $19.94 | $175.51 | 3,786,800 | — | — |
| 2025-10-22 | $19.96 | $175.69 | 4,099,300 | — | — |
| 2025-10-21 | $19.91 | $175.25 | 5,076,800 | — | — |
| 2025-10-20 | $19.60 | $172.52 | 5,654,600 | — | — |
| 2025-10-17 | $19.51 | $171.73 | 9,521,500 | — | — |
| 2025-10-16 | $19.53 | $171.90 | 8,312,300 | — | — |
| 2025-10-15 | $20.05 | $176.48 | 6,465,000 | — | — |
| 2025-10-14 | $19.94 | $175.51 | 7,221,800 | — | — |
| 2025-10-13 | $19.49 | $171.55 | 7,444,200 | — | — |
| 2025-10-10 | $18.90 | $166.36 | 11,838,600 | — | — |
| 2025-10-09 | $19.10 | $168.12 | 14,769,600 | — | — |
| 2025-10-08 | $19.67 | $173.14 | 6,731,800 | — | — |
| 2025-10-07 | $19.86 | $174.81 | 7,804,500 | — | — |
| 2025-10-06 | $20.12 | $177.10 | 6,046,100 | — | — |
| 2025-10-03 | $20.15 | $177.36 | 5,091,000 | — | — |
| 2025-10-02 | $20.39 | $179.47 | 6,330,600 | — | — |
| 2025-10-01 | $20.13 | $177.18 | 8,448,900 | — | — |
| 2025-09-30 | $20.41 | $179.65 | 8,394,500 | — | — |
| 2025-09-29 | $20.44 | $179.91 | 5,153,600 | — | — |
| 2025-09-26 | $20.46 | $180.09 | 4,188,700 | — | — |
| 2025-09-25 | $20.56 | $180.97 | 4,377,200 | — | — |
| 2025-09-24 | $20.43 | $179.82 | 6,646,300 | — | — |
| 2025-09-23 | $20.76 | $182.73 | 5,289,100 | — | — |
| 2025-09-22 | $20.94 | $184.31 | 5,253,200 | — | — |
| 2025-09-19 | $21.56 | $189.77 | 6,038,900 | — | — |
| 2025-09-18 | $21.42 | $188.54 | 6,223,800 | — | — |
| 2025-09-17 | $21.09 | $185.63 | 6,207,600 | — | — |
| 2025-09-16 | $21.16 | $186.25 | 5,880,200 | — | — |
| 2025-09-15 | $21.31 | $187.57 | 9,005,600 | — | — |
| 2025-09-12 | $22.30 | $192.06 | 4,940,100 | — | — |
| 2025-09-11 | $22.40 | $192.92 | 3,429,300 | — | — |
| 2025-09-10 | $22.35 | $192.49 | 2,850,700 | — | — |
| 2025-09-09 | $22.24 | $191.54 | 3,518,600 | — | — |
| 2025-09-08 | $22.49 | $193.70 | 3,154,500 | — | — |
| 2025-09-05 | $22.44 | $193.27 | 3,405,300 | — | — |
| 2025-09-04 | $22.37 | $192.66 | 3,382,200 | — | — |
| 2025-09-03 | $22.32 | $192.23 | 2,794,500 | — | — |
| 2025-09-02 | $22.32 | $192.23 | 3,290,700 | — | — |
| 2025-08-29 | $22.40 | $192.92 | 2,343,800 | — | — |
| 2025-08-28 | $22.25 | $191.63 | 3,449,600 | — | — |
| 2025-08-27 | $22.31 | $192.15 | 2,042,100 | — | — |
| 2025-08-26 | $22.25 | $191.63 | 2,100,300 | — | — |
| 2025-08-25 | $22.08 | $190.16 | 3,208,600 | — | — |
| 2025-08-22 | $22.32 | $192.23 | 3,698,000 | — | — |
| 2025-08-21 | $22.26 | $191.71 | 2,562,300 | — | — |
| 2025-08-20 | $22.29 | $191.97 | 3,876,800 | — | — |
| 2025-08-19 | $22.39 | $192.83 | 3,095,300 | — | — |
| 2025-08-18 | $22.41 | $193.01 | 2,189,100 | — | — |
| 2025-08-15 | $22.41 | $193.01 | 3,311,600 | — | — |
| 2025-08-14 | $22.66 | $195.16 | 2,772,600 | — | — |
| 2025-08-13 | $22.69 | $195.42 | 2,783,700 | — | — |
| 2025-08-12 | $22.47 | $193.52 | 5,412,300 | — | — |
| 2025-08-11 | $22.45 | $193.35 | 3,725,300 | — | — |
| 2025-08-08 | $22.56 | $194.30 | 3,576,100 | — | — |
| 2025-08-07 | $22.39 | $192.83 | 3,408,900 | — | — |
| 2025-08-06 | $22.45 | $193.35 | 3,217,000 | — | — |
| 2025-08-05 | $22.48 | $193.61 | 2,811,800 | — | — |
| 2025-08-04 | $22.40 | $192.92 | 4,292,900 | — | — |
| 2025-08-01 | $22.39 | $192.83 | 3,221,400 | — | — |
| 2025-07-31 | $22.63 | $194.90 | 5,423,900 | — | — |
| 2025-07-30 | $22.63 | $194.90 | 3,996,200 | — | — |
| 2025-07-29 | $22.54 | $194.13 | 6,544,500 | — | — |
| 2025-07-28 | $22.70 | $195.50 | 4,077,500 | — | — |
| 2025-07-25 | $23.11 | $199.04 | 2,542,000 | — | — |
| 2025-07-24 | $23.03 | $198.35 | 2,378,400 | — | — |
| 2025-07-23 | $23.07 | $198.69 | 3,580,300 | — | — |
| 2025-07-22 | $22.96 | $197.74 | 2,514,900 | — | — |
| 2025-07-21 | $22.82 | $196.54 | 3,410,000 | — | — |
| 2025-07-18 | $23.21 | $199.90 | 2,474,900 | — | — |
| 2025-07-17 | $23.25 | $200.24 | 3,255,000 | — | — |
| 2025-07-16 | $23.06 | $198.60 | 2,873,400 | — | — |
| 2025-07-15 | $22.75 | $195.93 | 3,437,300 | — | — |
| 2025-07-14 | $22.86 | $196.88 | 2,717,400 | — | — |
| 2025-07-11 | $22.84 | $196.71 | 2,651,200 | — | — |
| 2025-07-10 | $22.78 | $196.19 | 3,480,700 | — | — |
| 2025-07-09 | $22.52 | $193.95 | 2,799,500 | — | — |
| 2025-07-08 | $22.42 | $193.09 | 2,227,300 | — | — |
| 2025-07-07 | $22.33 | $192.32 | 3,106,200 | — | — |
| 2025-07-03 | $22.41 | $193.01 | 2,213,400 | — | — |
| 2025-07-02 | $22.26 | $191.71 | 3,451,500 | — | — |
| 2025-07-01 | $22.05 | $189.91 | 4,020,300 | — | — |
| 2025-06-30 | $21.96 | $189.13 | 5,576,700 | — | — |
| 2025-06-27 | $21.95 | $189.04 | 4,561,600 | — | — |
| 2025-06-26 | $21.75 | $187.32 | 4,591,800 | — | — |
| 2025-06-25 | $21.56 | $185.69 | 3,761,200 | — | — |
| 2025-06-24 | $21.52 | $185.34 | 4,280,500 | — | — |
| 2025-06-23 | $21.47 | $184.91 | 4,348,500 | — | — |
| 2025-06-20 | $21.49 | $185.08 | 4,441,200 | — | — |
| 2025-06-18 | $21.51 | $185.26 | 3,441,900 | — | — |
| 2025-06-17 | $21.32 | $183.62 | 5,748,300 | — | — |
| 2025-06-16 | $21.32 | $183.62 | 6,231,300 | — | — |
| 2025-06-13 | $21.53 | $185.43 | 5,054,900 | — | — |
| 2025-06-12 | $22.28 | $187.75 | 4,991,000 | — | — |
| 2025-06-11 | $22.43 | $189.02 | 6,917,700 | — | — |
| 2025-06-10 | $22.34 | $188.26 | 4,410,900 | — | — |
| 2025-06-09 | $22.21 | $187.16 | 4,572,300 | — | — |
| 2025-06-06 | $22.19 | $186.99 | 4,099,300 | — | — |
| 2025-06-05 | $21.95 | $184.97 | 3,449,300 | — | — |
| 2025-06-04 | $21.93 | $184.80 | 2,828,200 | — | — |
| 2025-06-03 | $21.96 | $185.06 | 3,211,300 | — | — |
| 2025-06-02 | $21.97 | $185.14 | 3,281,600 | — | — |
| 2025-05-30 | $22.05 | $185.81 | 3,173,100 | — | — |
| 2025-05-29 | $21.99 | $185.31 | 2,967,200 | — | — |
| 2025-05-28 | $21.99 | $185.31 | 2,780,100 | — | — |
| 2025-05-27 | $21.97 | $185.14 | 3,281,100 | — | — |
| 2025-05-23 | $21.59 | $181.94 | 2,118,100 | — | — |
| 2025-05-22 | $21.52 | $181.35 | 2,920,600 | — | — |
| 2025-05-21 | $21.53 | $181.43 | 4,320,400 | — | — |
| 2025-05-20 | $21.99 | $185.31 | 3,012,400 | — | — |
| 2025-05-19 | $21.91 | $184.64 | 4,182,500 | — | — |
| 2025-05-16 | $21.91 | $184.64 | 2,434,400 | — | — |
| 2025-05-15 | $21.67 | $182.61 | 3,081,400 | — | — |
| 2025-05-14 | $21.63 | $182.28 | 3,429,000 | — | — |
| 2025-05-13 | $21.78 | $183.54 | 6,095,500 | — | — |
| 2025-05-12 | $21.59 | $181.94 | 6,704,900 | — | — |
| 2025-05-09 | $21.06 | $177.47 | 4,361,400 | — | — |
| 2025-05-08 | $21.00 | $176.97 | 5,848,900 | — | — |
| 2025-05-07 | $20.79 | $175.20 | 4,440,200 | — | — |
| 2025-05-06 | $20.68 | $174.27 | 2,744,500 | — | — |
| 2025-05-05 | $20.53 | $173.01 | 2,668,100 | — | — |
| 2025-05-02 | $20.80 | $175.28 | 3,300,600 | — | — |
| 2025-05-01 | $20.34 | $171.40 | 4,671,000 | — | — |
| 2025-04-30 | $20.66 | $174.10 | 5,095,200 | — | — |
| 2025-04-29 | $20.67 | $174.19 | 6,999,900 | — | — |
| 2025-04-28 | $21.25 | $179.07 | 4,628,200 | — | — |
| 2025-04-25 | $21.11 | $177.89 | 2,820,600 | — | — |
| 2025-04-24 | $21.10 | $177.81 | 3,622,800 | — | — |
| 2025-04-23 | $20.75 | $174.86 | 5,500,200 | — | — |
| 2025-04-22 | $20.40 | $171.91 | 3,130,700 | — | — |
| 2025-04-21 | $19.90 | $167.70 | 5,138,400 | — | — |
| 2025-04-17 | $20.40 | $171.91 | 4,237,000 | — | — |
| 2025-04-16 | $20.09 | $169.30 | 4,551,000 | — | — |
| 2025-04-15 | $20.17 | $169.97 | 5,533,200 | — | — |
| 2025-04-14 | $20.02 | $168.71 | 5,731,600 | — | — |
| 2025-04-11 | $19.91 | $167.78 | 7,417,600 | — | — |
| 2025-04-10 | $19.84 | $167.19 | 7,006,500 | — | — |
| 2025-04-09 | $20.86 | $175.79 | 15,455,900 | — | — |
| 2025-04-08 | $18.91 | $159.35 | 11,045,000 | — | — |
| 2025-04-07 | $19.31 | $162.72 | 17,101,400 | — | — |
| 2025-04-04 | $19.97 | $168.29 | 17,646,200 | — | — |
| 2025-04-03 | $21.52 | $181.35 | 7,909,000 | — | — |
| 2025-04-02 | $22.41 | $188.85 | 3,309,500 | — | — |
| 2025-04-01 | $22.29 | $187.84 | 6,766,800 | — | — |
| 2025-03-31 | $22.16 | $186.74 | 5,406,400 | — | — |
| 2025-03-28 | $22.11 | $186.32 | 5,013,400 | — | — |
| 2025-03-27 | $22.36 | $188.43 | 2,760,300 | — | — |
| 2025-03-26 | $22.23 | $187.33 | 2,530,900 | — | — |
| 2025-03-25 | $22.31 | $188.01 | 4,182,500 | — | — |
| 2025-03-24 | $22.05 | $185.81 | 4,280,500 | — | — |
| 2025-03-21 | $21.76 | $183.37 | 6,477,600 | — | — |
| 2025-03-20 | $21.73 | $183.12 | 4,608,700 | — | — |
| 2025-03-19 | $21.75 | $183.29 | 3,757,400 | — | — |
| 2025-03-18 | $21.82 | $183.88 | 4,303,800 | — | — |
| 2025-03-17 | $21.65 | $182.44 | 6,728,600 | — | — |
| 2025-03-14 | $21.28 | $179.33 | 5,266,500 | — | — |
| 2025-03-13 | $21.44 | $176.63 | 5,298,100 | — | — |
| 2025-03-12 | $21.75 | $179.18 | 6,110,300 | — | — |
| 2025-03-11 | $21.86 | $180.09 | 8,685,600 | — | — |
| 2025-03-10 | $22.45 | $184.95 | 5,618,900 | — | — |
| 2025-03-07 | $23.01 | $189.56 | 4,099,000 | — | — |
| 2025-03-06 | $22.33 | $183.96 | 4,706,900 | — | — |
| 2025-03-05 | $22.63 | $186.43 | 5,905,000 | — | — |
| 2025-03-04 | $22.78 | $187.67 | 5,519,100 | — | — |
| 2025-03-03 | $23.23 | $191.38 | 4,420,100 | — | — |
| 2025-02-28 | $23.38 | $192.61 | 3,866,000 | — | — |
| 2025-02-27 | $23.12 | $190.47 | 3,078,100 | — | — |
| 2025-02-26 | $23.04 | $189.81 | 3,419,200 | — | — |
| 2025-02-25 | $23.15 | $190.72 | 3,440,600 | — | — |
| 2025-02-24 | $23.22 | $191.29 | 3,434,300 | — | — |
| 2025-02-21 | $23.28 | $191.79 | 3,960,400 | — | — |
| 2025-02-20 | $23.40 | $192.78 | 3,292,100 | — | — |
| 2025-02-19 | $23.47 | $193.35 | 3,544,500 | — | — |
| 2025-02-18 | $23.35 | $192.36 | 3,661,500 | — | — |
| 2025-02-14 | $23.27 | $191.71 | 3,785,800 | — | — |
| 2025-02-13 | $23.08 | $190.14 | 2,947,600 | — | — |
| 2025-02-12 | $22.91 | $188.74 | 3,474,800 | — | — |
| 2025-02-11 | $22.71 | $187.09 | 4,460,900 | — | — |
| 2025-02-10 | $22.87 | $188.41 | 3,206,200 | — | — |
| 2025-02-07 | $22.74 | $187.34 | 3,692,300 | — | — |
| 2025-02-06 | $22.73 | $187.26 | 6,728,300 | — | — |
| 2025-02-05 | $23.10 | $190.31 | 14,375,800 | — | — |
| 2025-02-04 | $23.81 | $196.15 | 5,562,300 | — | — |
| 2025-02-03 | $23.80 | $196.07 | 5,557,100 | — | — |
| 2025-01-31 | $23.67 | $195.00 | 5,259,000 | — | — |
| 2025-01-30 | $23.42 | $192.94 | 3,345,900 | — | — |
| 2025-01-29 | $23.18 | $190.96 | 5,045,600 | — | — |
| 2025-01-28 | $23.54 | $193.93 | 4,659,200 | — | — |
| 2025-01-27 | $23.30 | $191.95 | 3,809,900 | — | — |
| 2025-01-24 | $23.43 | $193.02 | 2,646,300 | — | — |
| 2025-01-23 | $23.38 | $192.61 | 3,122,000 | — | — |
| 2025-01-22 | $23.38 | $192.61 | 4,783,600 | — | — |
| 2025-01-21 | $23.37 | $192.53 | 5,539,500 | — | — |
| 2025-01-17 | $23.18 | $190.96 | 3,894,900 | — | — |
| 2025-01-16 | $23.00 | $189.48 | 3,854,200 | — | — |
| 2025-01-15 | $22.66 | $186.68 | 4,083,500 | — | — |
| 2025-01-14 | $22.43 | $184.79 | 2,940,400 | — | — |
| 2025-01-13 | $22.10 | $182.07 | 2,861,900 | — | — |
| 2025-01-10 | $21.98 | $181.08 | 3,897,100 | — | — |
| 2025-01-08 | $22.09 | $181.98 | 6,354,400 | — | — |
| 2025-01-07 | $22.07 | $181.82 | 3,222,500 | — | — |
| 2025-01-06 | $22.12 | $182.23 | 3,771,900 | — | — |
| 2025-01-03 | $22.18 | $182.73 | 3,559,300 | — | — |
| 2025-01-02 | $22.21 | $182.97 | 5,365,100 | — | — |