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
- 2007-08-21 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 | $26.02 | $47.52 | 895,800 | — | — |
| 2025-12-30 | $26.25 | $47.94 | 1,085,200 | — | — |
| 2025-12-29 | $25.95 | $47.39 | 1,155,400 | — | — |
| 2025-12-26 | $25.71 | $46.95 | 780,100 | — | — |
| 2025-12-24 | $25.80 | $47.11 | 485,100 | — | — |
| 2025-12-23 | $25.96 | $47.41 | 1,130,000 | — | — |
| 2025-12-22 | $25.58 | $46.71 | 1,720,100 | — | — |
| 2025-12-19 | $25.34 | $46.27 | 2,136,200 | — | — |
| 2025-12-18 | $25.20 | $46.02 | 1,734,300 | — | — |
| 2025-12-17 | $25.41 | $46.40 | 2,645,900 | — | — |
| 2025-12-16 | $25.24 | $46.09 | 1,911,500 | — | — |
| 2025-12-15 | $26.18 | $47.81 | 1,938,700 | — | — |
| 2025-12-12 | $26.11 | $47.68 | 2,006,400 | — | — |
| 2025-12-11 | $26.27 | $47.97 | 2,170,400 | — | — |
| 2025-12-10 | $26.09 | $47.64 | 4,093,600 | — | — |
| 2025-12-09 | $25.31 | $46.22 | 1,246,800 | — | — |
| 2025-12-08 | $24.99 | $45.63 | 2,079,600 | — | — |
| 2025-12-05 | $24.93 | $45.52 | 1,846,500 | — | — |
| 2025-12-04 | $25.14 | $45.91 | 1,108,200 | — | — |
| 2025-12-03 | $24.57 | $44.87 | 1,329,800 | — | — |
| 2025-12-02 | $24.02 | $43.86 | 1,670,100 | — | — |
| 2025-12-01 | $24.20 | $44.19 | 1,347,900 | — | — |
| 2025-11-28 | $24.54 | $44.81 | 749,200 | — | — |
| 2025-11-26 | $24.11 | $44.03 | 1,568,000 | — | — |
| 2025-11-25 | $24.00 | $43.83 | 1,340,600 | — | — |
| 2025-11-24 | $23.38 | $42.69 | 1,125,400 | — | — |
| 2025-11-21 | $23.32 | $42.58 | 1,469,100 | — | — |
| 2025-11-20 | $23.04 | $42.07 | 2,058,800 | — | — |
| 2025-11-19 | $23.41 | $42.75 | 1,016,200 | — | — |
| 2025-11-18 | $23.25 | $42.46 | 1,566,200 | — | — |
| 2025-11-17 | $23.26 | $42.48 | 1,633,200 | — | — |
| 2025-11-14 | $24.09 | $43.99 | 1,794,600 | — | — |
| 2025-11-13 | $23.51 | $42.93 | 1,589,400 | — | — |
| 2025-11-12 | $24.03 | $43.88 | 2,418,500 | — | — |
| 2025-11-11 | $24.63 | $44.98 | 1,228,100 | — | — |
| 2025-11-10 | $24.99 | $45.63 | 1,460,900 | — | — |
| 2025-11-07 | $24.58 | $44.89 | 2,225,600 | — | — |
| 2025-11-06 | $24.81 | $45.31 | 2,064,300 | — | — |
| 2025-11-05 | $25.02 | $45.69 | 2,278,200 | — | — |
| 2025-11-04 | $25.38 | $46.35 | 2,560,100 | — | — |
| 2025-11-03 | $25.65 | $46.46 | 2,487,100 | — | — |
| 2025-10-31 | $25.27 | $45.77 | 2,226,900 | — | — |
| 2025-10-30 | $25.41 | $46.02 | 2,715,600 | — | — |
| 2025-10-29 | $24.94 | $45.17 | 3,210,000 | — | — |
| 2025-10-28 | $25.66 | $46.47 | 1,664,100 | — | — |
| 2025-10-27 | $25.57 | $46.31 | 1,275,200 | — | — |
| 2025-10-24 | $25.45 | $46.09 | 1,364,200 | — | — |
| 2025-10-23 | $25.46 | $46.11 | 1,549,000 | — | — |
| 2025-10-22 | $25.24 | $45.71 | 1,613,200 | — | — |
| 2025-10-21 | $24.65 | $44.65 | 1,729,900 | — | — |
| 2025-10-20 | $24.59 | $44.54 | 2,085,100 | — | — |
| 2025-10-17 | $24.25 | $43.92 | 1,015,800 | — | — |
| 2025-10-16 | $23.76 | $43.03 | 1,470,800 | — | — |
| 2025-10-15 | $24.30 | $44.01 | 1,132,200 | — | — |
| 2025-10-14 | $24.18 | $43.79 | 2,833,700 | — | — |
| 2025-10-13 | $24.14 | $43.72 | 1,405,900 | — | — |
| 2025-10-10 | $23.89 | $43.27 | 1,273,000 | — | — |
| 2025-10-09 | $25.01 | $45.30 | 996,100 | — | — |
| 2025-10-08 | $25.84 | $46.80 | 1,840,800 | — | — |
| 2025-10-07 | $24.34 | $44.08 | 1,375,400 | — | — |
| 2025-10-06 | $24.05 | $43.56 | 1,651,500 | — | — |
| 2025-10-03 | $25.11 | $45.48 | 1,292,600 | — | — |
| 2025-10-02 | $25.21 | $45.66 | 1,463,600 | — | — |
| 2025-10-01 | $25.87 | $46.85 | 1,191,600 | — | — |
| 2025-09-30 | $26.31 | $47.65 | 1,847,500 | — | — |
| 2025-09-29 | $26.41 | $47.83 | 1,646,600 | — | — |
| 2025-09-26 | $26.50 | $48.00 | 1,621,100 | — | — |
| 2025-09-25 | $26.51 | $48.01 | 2,002,700 | — | — |
| 2025-09-24 | $25.71 | $46.56 | 1,617,300 | — | — |
| 2025-09-23 | $25.58 | $46.33 | 2,113,600 | — | — |
| 2025-09-22 | $24.48 | $44.34 | 1,860,700 | — | — |
| 2025-09-19 | $24.10 | $43.65 | 3,584,000 | — | — |
| 2025-09-18 | $24.46 | $44.30 | 1,828,600 | — | — |
| 2025-09-17 | $23.84 | $43.18 | 1,445,600 | — | — |
| 2025-09-16 | $24.04 | $43.54 | 1,331,500 | — | — |
| 2025-09-15 | $24.11 | $43.67 | 1,631,900 | — | — |
| 2025-09-12 | $24.40 | $44.19 | 1,150,100 | — | — |
| 2025-09-11 | $24.81 | $44.93 | 1,626,500 | — | — |
| 2025-09-10 | $24.73 | $44.79 | 1,516,800 | — | — |
| 2025-09-09 | $24.03 | $43.52 | 1,713,800 | — | — |
| 2025-09-08 | $24.23 | $43.88 | 2,225,600 | — | — |
| 2025-09-05 | $25.25 | $45.73 | 1,703,900 | — | — |
| 2025-09-04 | $25.44 | $46.08 | 1,469,300 | — | — |
| 2025-09-03 | $25.15 | $45.55 | 1,870,600 | — | — |
| 2025-09-02 | $24.44 | $44.26 | 1,002,800 | — | — |
| 2025-08-29 | $24.76 | $44.84 | 1,153,700 | — | — |
| 2025-08-28 | $24.82 | $44.95 | 1,130,000 | — | — |
| 2025-08-27 | $24.53 | $44.43 | 953,100 | — | — |
| 2025-08-26 | $24.40 | $44.19 | 1,654,100 | — | — |
| 2025-08-25 | $24.02 | $43.50 | 1,505,200 | — | — |
| 2025-08-22 | $25.20 | $45.64 | 1,816,300 | — | — |
| 2025-08-21 | $24.96 | $45.21 | 1,790,200 | — | — |
| 2025-08-20 | $24.61 | $44.57 | 1,091,000 | — | — |
| 2025-08-19 | $24.12 | $43.69 | 1,071,200 | — | — |
| 2025-08-18 | $24.17 | $43.78 | 1,449,900 | — | — |
| 2025-08-15 | $23.86 | $43.21 | 1,313,300 | — | — |
| 2025-08-14 | $23.93 | $43.34 | 1,172,500 | — | — |
| 2025-08-13 | $24.01 | $43.49 | 1,322,900 | — | — |
| 2025-08-12 | $24.00 | $43.47 | 1,521,400 | — | — |
| 2025-08-11 | $23.46 | $42.49 | 1,464,300 | — | — |
| 2025-08-08 | $23.22 | $42.06 | 1,240,100 | — | — |
| 2025-08-07 | $22.84 | $41.37 | 1,633,600 | — | — |
| 2025-08-06 | $22.81 | $41.31 | 2,046,500 | — | — |
| 2025-08-05 | $22.00 | $39.85 | 3,263,500 | — | — |
| 2025-08-04 | $22.81 | $40.93 | 2,030,000 | — | — |
| 2025-08-01 | $22.48 | $40.34 | 1,764,400 | — | — |
| 2025-07-31 | $23.36 | $41.92 | 1,787,200 | — | — |
| 2025-07-30 | $23.16 | $41.56 | 1,927,500 | — | — |
| 2025-07-29 | $23.65 | $42.44 | 1,505,900 | — | — |
| 2025-07-28 | $23.29 | $41.79 | 1,134,700 | — | — |
| 2025-07-25 | $23.30 | $41.81 | 1,280,000 | — | — |
| 2025-07-24 | $23.37 | $41.94 | 1,409,100 | — | — |
| 2025-07-23 | $23.01 | $41.29 | 1,820,900 | — | — |
| 2025-07-22 | $22.65 | $40.65 | 1,427,700 | — | — |
| 2025-07-21 | $22.82 | $40.95 | 1,170,200 | — | — |
| 2025-07-18 | $23.40 | $41.99 | 1,840,400 | — | — |
| 2025-07-17 | $23.25 | $41.72 | 1,878,200 | — | — |
| 2025-07-16 | $23.15 | $41.54 | 1,281,900 | — | — |
| 2025-07-15 | $23.35 | $41.90 | 1,173,100 | — | — |
| 2025-07-14 | $23.78 | $42.67 | 1,641,700 | — | — |
| 2025-07-11 | $23.34 | $41.88 | 1,787,600 | — | — |
| 2025-07-10 | $23.31 | $41.83 | 1,586,300 | — | — |
| 2025-07-09 | $23.44 | $42.06 | 1,778,700 | — | — |
| 2025-07-08 | $24.03 | $43.12 | 1,801,400 | — | — |
| 2025-07-07 | $23.96 | $43.00 | 1,441,400 | — | — |
| 2025-07-03 | $24.70 | $44.32 | 1,011,900 | — | — |
| 2025-07-02 | $24.72 | $44.36 | 1,337,000 | — | — |
| 2025-07-01 | $24.57 | $44.09 | 2,024,500 | — | — |
| 2025-06-30 | $24.83 | $44.56 | 1,307,500 | — | — |
| 2025-06-27 | $25.00 | $44.86 | 1,586,500 | — | — |
| 2025-06-26 | $25.22 | $45.26 | 1,175,400 | — | — |
| 2025-06-25 | $24.55 | $44.05 | 939,900 | — | — |
| 2025-06-24 | $24.74 | $44.40 | 1,234,600 | — | — |
| 2025-06-23 | $24.36 | $43.71 | 1,182,200 | — | — |
| 2025-06-20 | $24.94 | $44.75 | 1,631,000 | — | — |
| 2025-06-18 | $24.96 | $44.79 | 1,507,700 | — | — |
| 2025-06-17 | $24.81 | $44.52 | 999,900 | — | — |
| 2025-06-16 | $24.56 | $44.07 | 1,199,400 | — | — |
| 2025-06-13 | $24.82 | $44.54 | 1,397,900 | — | — |
| 2025-06-12 | $24.91 | $44.70 | 1,045,300 | — | — |
| 2025-06-11 | $24.79 | $44.49 | 1,663,500 | — | — |
| 2025-06-10 | $24.80 | $44.50 | 1,479,400 | — | — |
| 2025-06-09 | $25.99 | $46.64 | 1,036,400 | — | — |
| 2025-06-06 | $26.41 | $47.39 | 956,900 | — | — |
| 2025-06-05 | $25.65 | $46.03 | 1,056,500 | — | — |
| 2025-06-04 | $25.17 | $45.17 | 1,001,500 | — | — |
| 2025-06-03 | $25.87 | $46.42 | 1,274,900 | — | — |
| 2025-06-02 | $25.50 | $45.76 | 1,109,200 | — | — |
| 2025-05-30 | $24.90 | $44.68 | 1,309,400 | — | — |
| 2025-05-29 | $25.07 | $44.99 | 803,400 | — | — |
| 2025-05-28 | $25.25 | $45.31 | 1,079,300 | — | — |
| 2025-05-27 | $25.29 | $45.38 | 975,200 | — | — |
| 2025-05-23 | $24.78 | $44.47 | 931,300 | — | — |
| 2025-05-22 | $24.48 | $43.93 | 717,200 | — | — |
| 2025-05-21 | $24.58 | $44.11 | 962,600 | — | — |
| 2025-05-20 | $25.37 | $45.53 | 996,100 | — | — |
| 2025-05-19 | $25.30 | $45.40 | 745,600 | — | — |
| 2025-05-16 | $25.45 | $45.67 | 1,117,200 | — | — |
| 2025-05-15 | $25.54 | $45.83 | 782,300 | — | — |
| 2025-05-14 | $25.77 | $46.24 | 1,270,400 | — | — |
| 2025-05-13 | $25.46 | $45.69 | 873,400 | — | — |
| 2025-05-12 | $25.32 | $45.44 | 2,286,300 | — | — |
| 2025-05-09 | $24.70 | $44.32 | 805,400 | — | — |
| 2025-05-08 | $24.36 | $43.71 | 1,379,500 | — | — |
| 2025-05-07 | $23.84 | $42.78 | 1,430,100 | — | — |
| 2025-05-06 | $23.92 | $42.92 | 1,827,200 | — | — |
| 2025-05-05 | $23.91 | $42.57 | 1,418,800 | — | — |
| 2025-05-02 | $24.56 | $43.72 | 996,200 | — | — |
| 2025-05-01 | $23.83 | $42.42 | 2,321,400 | — | — |
| 2025-04-30 | $23.53 | $41.89 | 1,325,800 | — | — |
| 2025-04-29 | $24.27 | $43.21 | 1,303,400 | — | — |
| 2025-04-28 | $24.69 | $43.95 | 974,800 | — | — |
| 2025-04-25 | $24.39 | $43.42 | 1,045,100 | — | — |
| 2025-04-24 | $24.10 | $42.90 | 925,600 | — | — |
| 2025-04-23 | $23.23 | $41.35 | 1,764,400 | — | — |
| 2025-04-22 | $23.12 | $41.16 | 1,082,400 | — | — |
| 2025-04-21 | $22.76 | $40.52 | 945,300 | — | — |
| 2025-04-17 | $24.03 | $42.78 | 939,100 | — | — |
| 2025-04-16 | $23.58 | $41.98 | 1,566,100 | — | — |
| 2025-04-15 | $23.54 | $41.91 | 985,000 | — | — |
| 2025-04-14 | $23.36 | $41.59 | 1,431,100 | — | — |
| 2025-04-11 | $22.80 | $40.59 | 1,916,600 | — | — |
| 2025-04-10 | $22.31 | $39.72 | 1,837,100 | — | — |
| 2025-04-09 | $23.49 | $41.82 | 2,193,100 | — | — |
| 2025-04-08 | $21.00 | $37.38 | 3,033,500 | — | — |
| 2025-04-07 | $21.56 | $38.38 | 3,011,000 | — | — |
| 2025-04-04 | $21.79 | $38.79 | 2,718,900 | — | — |
| 2025-04-03 | $24.41 | $43.46 | 1,689,900 | — | — |
| 2025-04-02 | $27.11 | $48.26 | 993,900 | — | — |
| 2025-04-01 | $26.47 | $47.12 | 1,217,300 | — | — |
| 2025-03-31 | $26.24 | $46.71 | 1,546,300 | — | — |
| 2025-03-28 | $26.44 | $47.07 | 937,800 | — | — |
| 2025-03-27 | $26.57 | $47.30 | 965,600 | — | — |
| 2025-03-26 | $26.86 | $47.82 | 966,800 | — | — |
| 2025-03-25 | $27.22 | $48.46 | 1,103,100 | — | — |
| 2025-03-24 | $27.31 | $48.62 | 1,240,100 | — | — |
| 2025-03-21 | $26.41 | $47.02 | 2,606,300 | — | — |
| 2025-03-20 | $26.69 | $47.51 | 1,224,800 | — | — |
| 2025-03-19 | $26.82 | $47.75 | 1,731,000 | — | — |
| 2025-03-18 | $25.71 | $45.77 | 1,020,000 | — | — |
| 2025-03-17 | $25.69 | $45.73 | 1,544,300 | — | — |
| 2025-03-14 | $24.96 | $44.43 | 1,753,100 | — | — |
| 2025-03-13 | $24.06 | $42.83 | 1,484,400 | — | — |
| 2025-03-12 | $24.45 | $43.53 | 1,745,900 | — | — |
| 2025-03-11 | $24.06 | $42.83 | 2,254,100 | — | — |
| 2025-03-10 | $22.72 | $40.45 | 1,666,000 | — | — |
| 2025-03-07 | $23.67 | $42.14 | 1,919,200 | — | — |
| 2025-03-06 | $23.65 | $42.10 | 2,219,000 | — | — |
| 2025-03-05 | $25.28 | $45.00 | 1,509,500 | — | — |
| 2025-03-04 | $25.11 | $44.70 | 2,187,400 | — | — |
| 2025-03-03 | $26.03 | $46.34 | 1,330,500 | — | — |
| 2025-02-28 | $27.12 | $48.28 | 1,930,200 | — | — |
| 2025-02-27 | $26.62 | $47.39 | 1,598,100 | — | — |
| 2025-02-26 | $26.62 | $47.39 | 1,348,000 | — | — |
| 2025-02-25 | $26.40 | $47.00 | 2,061,800 | — | — |
| 2025-02-24 | $25.81 | $45.95 | 1,743,300 | — | — |
| 2025-02-21 | $26.39 | $46.98 | 1,400,200 | — | — |
| 2025-02-20 | $27.22 | $48.46 | 1,223,000 | — | — |
| 2025-02-19 | $28.13 | $50.08 | 1,024,700 | — | — |
| 2025-02-18 | $27.96 | $49.78 | 1,240,300 | — | — |
| 2025-02-14 | $27.63 | $49.19 | 1,012,600 | — | — |
| 2025-02-13 | $27.57 | $49.08 | 990,900 | — | — |
| 2025-02-12 | $27.24 | $48.49 | 1,007,200 | — | — |
| 2025-02-11 | $28.13 | $49.74 | 878,400 | — | — |
| 2025-02-10 | $28.62 | $50.61 | 687,300 | — | — |
| 2025-02-07 | $27.98 | $49.47 | 851,800 | — | — |
| 2025-02-06 | $28.07 | $49.63 | 1,206,800 | — | — |
| 2025-02-05 | $28.68 | $50.71 | 1,461,100 | — | — |
| 2025-02-04 | $28.67 | $50.69 | 897,200 | — | — |
| 2025-02-03 | $28.62 | $50.61 | 1,164,600 | — | — |
| 2025-01-31 | $28.09 | $49.67 | 2,003,200 | — | — |
| 2025-01-30 | $29.99 | $53.03 | 1,786,200 | — | — |
| 2025-01-29 | $28.86 | $51.03 | 1,218,000 | — | — |
| 2025-01-28 | $28.53 | $50.45 | 1,638,700 | — | — |
| 2025-01-27 | $26.89 | $47.55 | 1,878,700 | — | — |
| 2025-01-24 | $29.70 | $52.52 | 1,042,200 | — | — |
| 2025-01-23 | $29.60 | $52.34 | 931,400 | — | — |
| 2025-01-22 | $29.75 | $52.60 | 1,289,200 | — | — |
| 2025-01-21 | $30.34 | $53.65 | 1,510,000 | — | — |
| 2025-01-17 | $29.73 | $52.57 | 1,140,800 | — | — |
| 2025-01-16 | $29.56 | $52.27 | 1,332,700 | — | — |
| 2025-01-15 | $28.87 | $51.05 | 1,700,000 | — | — |
| 2025-01-14 | $28.58 | $50.54 | 2,287,800 | — | — |
| 2025-01-13 | $26.95 | $47.65 | 1,723,400 | — | — |
| 2025-01-10 | $26.03 | $46.03 | 1,399,000 | — | — |
| 2025-01-08 | $25.33 | $44.79 | 901,100 | — | — |
| 2025-01-07 | $25.36 | $44.84 | 1,088,600 | — | — |
| 2025-01-06 | $25.86 | $45.73 | 1,470,800 | — | — |
| 2025-01-03 | $26.00 | $45.97 | 1,352,300 | — | — |
| 2025-01-02 | $25.31 | $44.75 | 772,500 | — | — |