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
- 2013-10-30 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 | $26.22 | $46.07 | 1,385,900 | — | — |
| 2025-12-30 | $26.38 | $46.35 | 1,545,500 | — | — |
| 2025-12-29 | $26.36 | $46.31 | 1,653,300 | — | — |
| 2025-12-26 | $26.30 | $46.21 | 1,000,300 | — | — |
| 2025-12-24 | $26.36 | $46.31 | 1,268,400 | — | — |
| 2025-12-23 | $26.10 | $45.86 | 1,648,400 | — | — |
| 2025-12-22 | $26.08 | $45.82 | 2,575,700 | — | — |
| 2025-12-19 | $25.77 | $45.28 | 6,714,000 | — | — |
| 2025-12-18 | $25.92 | $45.54 | 2,731,900 | — | — |
| 2025-12-17 | $25.95 | $45.59 | 2,489,800 | — | — |
| 2025-12-16 | $25.57 | $44.92 | 3,821,400 | — | — |
| 2025-12-15 | $26.07 | $45.80 | 2,892,100 | — | — |
| 2025-12-12 | $25.65 | $45.06 | 3,595,100 | — | — |
| 2025-12-11 | $25.59 | $44.96 | 4,373,800 | — | — |
| 2025-12-10 | $25.35 | $44.54 | 3,397,500 | — | — |
| 2025-12-09 | $25.10 | $44.10 | 4,307,500 | — | — |
| 2025-12-08 | $24.67 | $43.34 | 3,823,400 | — | — |
| 2025-12-05 | $25.19 | $44.26 | 2,297,700 | — | — |
| 2025-12-04 | $25.26 | $44.38 | 2,000,600 | — | — |
| 2025-12-03 | $25.37 | $44.57 | 3,362,900 | — | — |
| 2025-12-02 | $25.53 | $44.85 | 4,312,100 | — | — |
| 2025-12-01 | $25.89 | $45.49 | 2,270,000 | — | — |
| 2025-11-28 | $26.14 | $45.93 | 1,002,900 | — | — |
| 2025-11-26 | $26.13 | $45.91 | 3,069,400 | — | — |
| 2025-11-25 | $26.09 | $45.84 | 3,131,000 | — | — |
| 2025-11-24 | $26.04 | $45.75 | 3,170,800 | — | — |
| 2025-11-21 | $26.39 | $46.36 | 2,072,200 | — | — |
| 2025-11-20 | $25.98 | $45.64 | 2,517,500 | — | — |
| 2025-11-19 | $25.89 | $45.49 | 2,069,200 | — | — |
| 2025-11-18 | $26.13 | $45.91 | 1,680,800 | — | — |
| 2025-11-17 | $25.96 | $45.61 | 2,401,300 | — | — |
| 2025-11-14 | $26.50 | $46.56 | 1,874,700 | — | — |
| 2025-11-13 | $26.44 | $46.45 | 1,908,400 | — | — |
| 2025-11-12 | $26.59 | $46.72 | 2,319,000 | — | — |
| 2025-11-11 | $27.08 | $47.58 | 2,467,500 | — | — |
| 2025-11-10 | $26.59 | $46.72 | 2,621,300 | — | — |
| 2025-11-07 | $26.73 | $46.96 | 2,267,500 | — | — |
| 2025-11-06 | $26.26 | $46.14 | 2,041,600 | — | — |
| 2025-11-05 | $26.21 | $46.05 | 2,290,200 | — | — |
| 2025-11-04 | $26.36 | $46.31 | 1,533,000 | — | — |
| 2025-11-03 | $26.19 | $46.01 | 2,378,300 | — | — |
| 2025-10-31 | $26.16 | $45.96 | 2,622,900 | — | — |
| 2025-10-30 | $26.20 | $46.03 | 2,759,100 | — | — |
| 2025-10-29 | $26.80 | $47.09 | 3,806,200 | — | — |
| 2025-10-28 | $26.99 | $47.42 | 4,170,600 | — | — |
| 2025-10-27 | $28.15 | $49.46 | 2,371,200 | — | — |
| 2025-10-24 | $28.13 | $49.42 | 2,563,400 | — | — |
| 2025-10-23 | $27.96 | $49.12 | 2,703,000 | — | — |
| 2025-10-22 | $27.93 | $49.07 | 2,522,700 | — | — |
| 2025-10-21 | $27.63 | $48.54 | 2,701,100 | — | — |
| 2025-10-20 | $27.30 | $47.96 | 2,417,000 | — | — |
| 2025-10-17 | $27.22 | $47.82 | 2,040,700 | — | — |
| 2025-10-16 | $26.82 | $47.12 | 3,250,000 | — | — |
| 2025-10-15 | $27.04 | $47.51 | 2,661,500 | — | — |
| 2025-10-14 | $27.03 | $47.49 | 2,100,900 | — | — |
| 2025-10-13 | $26.81 | $47.10 | 2,283,200 | — | — |
| 2025-10-10 | $26.53 | $46.61 | 1,635,800 | — | — |
| 2025-10-09 | $27.02 | $47.47 | 1,601,900 | — | — |
| 2025-10-08 | $26.91 | $47.28 | 1,507,300 | — | — |
| 2025-10-07 | $26.87 | $47.21 | 1,482,600 | — | — |
| 2025-10-06 | $26.88 | $47.23 | 2,833,800 | — | — |
| 2025-10-03 | $26.89 | $47.24 | 1,451,700 | — | — |
| 2025-10-02 | $26.86 | $47.19 | 1,525,400 | — | — |
| 2025-10-01 | $27.35 | $47.55 | 2,223,900 | — | — |
| 2025-09-30 | $27.68 | $48.12 | 2,026,000 | — | — |
| 2025-09-29 | $27.44 | $47.70 | 1,765,700 | — | — |
| 2025-09-26 | $27.48 | $47.77 | 1,336,800 | — | — |
| 2025-09-25 | $27.24 | $47.35 | 1,258,500 | — | — |
| 2025-09-24 | $27.29 | $47.44 | 2,770,500 | — | — |
| 2025-09-23 | $27.53 | $47.86 | 1,517,700 | — | — |
| 2025-09-22 | $27.39 | $47.61 | 1,759,300 | — | — |
| 2025-09-19 | $27.63 | $48.03 | 3,357,000 | — | — |
| 2025-09-18 | $27.84 | $48.40 | 1,491,200 | — | — |
| 2025-09-17 | $27.80 | $48.33 | 1,753,300 | — | — |
| 2025-09-16 | $27.89 | $48.48 | 2,105,700 | — | — |
| 2025-09-15 | $28.06 | $48.78 | 1,568,300 | — | — |
| 2025-09-12 | $27.99 | $48.66 | 1,611,500 | — | — |
| 2025-09-11 | $28.09 | $48.83 | 1,917,400 | — | — |
| 2025-09-10 | $27.79 | $48.31 | 2,051,700 | — | — |
| 2025-09-09 | $27.85 | $48.41 | 2,247,000 | — | — |
| 2025-09-08 | $27.78 | $48.29 | 2,042,100 | — | — |
| 2025-09-05 | $28.20 | $49.02 | 2,014,500 | — | — |
| 2025-09-04 | $28.14 | $48.92 | 1,921,000 | — | — |
| 2025-09-03 | $27.99 | $48.66 | 2,252,600 | — | — |
| 2025-09-02 | $27.70 | $48.15 | 2,602,000 | — | — |
| 2025-08-29 | $27.99 | $48.66 | 1,977,200 | — | — |
| 2025-08-28 | $28.04 | $48.74 | 1,317,200 | — | — |
| 2025-08-27 | $28.05 | $48.76 | 1,864,000 | — | — |
| 2025-08-26 | $27.59 | $47.96 | 3,279,200 | — | — |
| 2025-08-25 | $27.52 | $47.84 | 1,578,700 | — | — |
| 2025-08-22 | $27.86 | $48.43 | 1,849,600 | — | — |
| 2025-08-21 | $26.98 | $46.90 | 1,307,700 | — | — |
| 2025-08-20 | $27.01 | $46.95 | 1,820,800 | — | — |
| 2025-08-19 | $27.01 | $46.95 | 1,412,500 | — | — |
| 2025-08-18 | $26.41 | $45.91 | 1,776,900 | — | — |
| 2025-08-15 | $26.47 | $46.02 | 1,236,100 | — | — |
| 2025-08-14 | $26.38 | $45.86 | 1,797,200 | — | — |
| 2025-08-13 | $26.89 | $46.75 | 2,103,500 | — | — |
| 2025-08-12 | $26.44 | $45.96 | 2,379,000 | — | — |
| 2025-08-11 | $25.81 | $44.87 | 3,189,800 | — | — |
| 2025-08-08 | $25.56 | $44.43 | 1,176,400 | — | — |
| 2025-08-07 | $26.11 | $45.39 | 2,028,100 | — | — |
| 2025-08-06 | $26.52 | $46.10 | 1,717,600 | — | — |
| 2025-08-05 | $26.39 | $45.88 | 1,939,000 | — | — |
| 2025-08-04 | $25.91 | $45.04 | 2,239,500 | — | — |
| 2025-08-01 | $25.47 | $44.28 | 2,149,000 | — | — |
| 2025-07-31 | $26.13 | $45.42 | 2,184,400 | — | — |
| 2025-07-30 | $26.56 | $46.17 | 4,212,300 | — | — |
| 2025-07-29 | $26.35 | $45.81 | 4,212,500 | — | — |
| 2025-07-28 | $25.54 | $44.40 | 3,163,600 | — | — |
| 2025-07-25 | $25.63 | $44.56 | 2,010,700 | — | — |
| 2025-07-24 | $25.79 | $44.83 | 1,606,700 | — | — |
| 2025-07-23 | $25.99 | $45.18 | 2,032,800 | — | — |
| 2025-07-22 | $26.00 | $45.20 | 2,113,400 | — | — |
| 2025-07-21 | $25.52 | $44.36 | 1,636,600 | — | — |
| 2025-07-18 | $25.55 | $44.42 | 2,290,300 | — | — |
| 2025-07-17 | $25.74 | $44.75 | 2,830,400 | — | — |
| 2025-07-16 | $25.54 | $44.40 | 2,643,900 | — | — |
| 2025-07-15 | $25.27 | $43.93 | 2,041,700 | — | — |
| 2025-07-14 | $25.94 | $45.09 | 1,779,100 | — | — |
| 2025-07-11 | $25.85 | $44.94 | 2,590,400 | — | — |
| 2025-07-10 | $25.60 | $44.50 | 1,721,800 | — | — |
| 2025-07-09 | $25.53 | $44.38 | 2,256,800 | — | — |
| 2025-07-08 | $25.51 | $44.35 | 3,999,000 | — | — |
| 2025-07-07 | $25.84 | $44.92 | 3,491,500 | — | — |
| 2025-07-03 | $26.01 | $45.22 | 1,014,800 | — | — |
| 2025-07-02 | $25.86 | $44.96 | 2,736,200 | — | — |
| 2025-07-01 | $26.03 | $44.75 | 2,609,700 | — | — |
| 2025-06-30 | $26.04 | $44.77 | 2,442,500 | — | — |
| 2025-06-27 | $26.05 | $44.78 | 2,812,000 | — | — |
| 2025-06-26 | $25.94 | $44.60 | 2,234,800 | — | — |
| 2025-06-25 | $25.46 | $43.77 | 1,747,600 | — | — |
| 2025-06-24 | $26.07 | $44.82 | 2,020,900 | — | — |
| 2025-06-23 | $26.18 | $45.01 | 1,704,200 | — | — |
| 2025-06-20 | $26.00 | $44.70 | 4,350,300 | — | — |
| 2025-06-18 | $25.79 | $44.34 | 2,042,400 | — | — |
| 2025-06-17 | $25.44 | $43.74 | 2,347,500 | — | — |
| 2025-06-16 | $25.53 | $43.89 | 1,778,100 | — | — |
| 2025-06-13 | $25.59 | $43.99 | 3,134,900 | — | — |
| 2025-06-12 | $25.77 | $44.30 | 2,174,500 | — | — |
| 2025-06-11 | $25.72 | $44.22 | 2,458,000 | — | — |
| 2025-06-10 | $25.94 | $44.60 | 2,124,400 | — | — |
| 2025-06-09 | $25.69 | $44.17 | 2,186,800 | — | — |
| 2025-06-06 | $25.59 | $43.99 | 2,414,100 | — | — |
| 2025-06-05 | $25.04 | $43.05 | 2,016,100 | — | — |
| 2025-06-04 | $25.17 | $43.27 | 1,300,200 | — | — |
| 2025-06-03 | $25.25 | $43.41 | 1,785,500 | — | — |
| 2025-06-02 | $25.19 | $43.31 | 3,059,900 | — | — |
| 2025-05-30 | $25.41 | $43.68 | 2,572,300 | — | — |
| 2025-05-29 | $25.61 | $44.03 | 3,291,100 | — | — |
| 2025-05-28 | $25.10 | $43.15 | 1,578,100 | — | — |
| 2025-05-27 | $25.16 | $43.25 | 2,403,400 | — | — |
| 2025-05-23 | $24.64 | $42.36 | 2,321,600 | — | — |
| 2025-05-22 | $24.83 | $42.69 | 2,304,200 | — | — |
| 2025-05-21 | $24.79 | $42.62 | 2,512,900 | — | — |
| 2025-05-20 | $25.57 | $43.96 | 4,470,200 | — | — |
| 2025-05-19 | $26.31 | $45.23 | 5,329,800 | — | — |
| 2025-05-16 | $26.58 | $45.70 | 1,450,100 | — | — |
| 2025-05-15 | $26.15 | $44.96 | 1,552,800 | — | — |
| 2025-05-14 | $25.65 | $44.10 | 1,940,500 | — | — |
| 2025-05-13 | $26.04 | $44.77 | 2,189,600 | — | — |
| 2025-05-12 | $26.41 | $45.40 | 2,254,600 | — | — |
| 2025-05-09 | $25.17 | $43.27 | 1,594,500 | — | — |
| 2025-05-08 | $25.11 | $43.17 | 2,138,100 | — | — |
| 2025-05-07 | $25.27 | $43.44 | 2,301,100 | — | — |
| 2025-05-06 | $25.15 | $43.24 | 1,482,400 | — | — |
| 2025-05-05 | $25.30 | $43.50 | 1,429,400 | — | — |
| 2025-05-02 | $25.70 | $44.18 | 1,698,500 | — | — |
| 2025-05-01 | $25.42 | $43.70 | 2,668,800 | — | — |
| 2025-04-30 | $24.91 | $42.82 | 2,678,000 | — | — |
| 2025-04-29 | $24.91 | $42.82 | 4,359,900 | — | — |
| 2025-04-28 | $26.01 | $44.72 | 2,659,200 | — | — |
| 2025-04-25 | $25.78 | $44.32 | 2,049,700 | — | — |
| 2025-04-24 | $25.69 | $44.17 | 2,251,800 | — | — |
| 2025-04-23 | $25.76 | $44.29 | 2,156,100 | — | — |
| 2025-04-22 | $25.69 | $44.17 | 1,732,800 | — | — |
| 2025-04-21 | $25.23 | $43.37 | 3,239,700 | — | — |
| 2025-04-17 | $25.54 | $43.91 | 2,004,400 | — | — |
| 2025-04-16 | $25.08 | $43.12 | 1,435,200 | — | — |
| 2025-04-15 | $24.97 | $42.93 | 1,630,700 | — | — |
| 2025-04-14 | $25.04 | $43.05 | 2,167,300 | — | — |
| 2025-04-11 | $24.45 | $42.03 | 1,423,200 | — | — |
| 2025-04-10 | $24.05 | $41.35 | 2,468,300 | — | — |
| 2025-04-09 | $24.79 | $42.62 | 2,813,300 | — | — |
| 2025-04-08 | $23.06 | $39.64 | 3,030,400 | — | — |
| 2025-04-07 | $23.60 | $40.57 | 3,169,200 | — | — |
| 2025-04-04 | $23.96 | $41.19 | 3,429,900 | — | — |
| 2025-04-03 | $24.97 | $42.93 | 3,783,900 | — | — |
| 2025-04-02 | $26.71 | $45.92 | 1,855,700 | — | — |
| 2025-04-01 | $26.52 | $45.10 | 2,060,600 | — | — |
| 2025-03-31 | $26.55 | $45.15 | 2,243,400 | — | — |
| 2025-03-28 | $26.11 | $44.40 | 2,796,600 | — | — |
| 2025-03-27 | $26.26 | $44.66 | 5,001,400 | — | — |
| 2025-03-26 | $26.34 | $44.79 | 2,205,000 | — | — |
| 2025-03-25 | $26.00 | $44.21 | 2,176,800 | — | — |
| 2025-03-24 | $26.10 | $44.38 | 2,271,900 | — | — |
| 2025-03-21 | $25.60 | $43.53 | 3,458,300 | — | — |
| 2025-03-20 | $25.97 | $44.16 | 1,083,700 | — | — |
| 2025-03-19 | $26.02 | $44.25 | 1,320,200 | — | — |
| 2025-03-18 | $26.05 | $44.30 | 2,147,000 | — | — |
| 2025-03-17 | $25.95 | $44.13 | 1,927,700 | — | — |
| 2025-03-14 | $25.46 | $43.29 | 2,589,600 | — | — |
| 2025-03-13 | $25.25 | $42.94 | 2,014,400 | — | — |
| 2025-03-12 | $25.98 | $44.18 | 1,402,900 | — | — |
| 2025-03-11 | $25.80 | $43.87 | 2,817,200 | — | — |
| 2025-03-10 | $26.31 | $44.74 | 2,017,800 | — | — |
| 2025-03-07 | $26.70 | $45.40 | 3,343,700 | — | — |
| 2025-03-06 | $26.73 | $45.45 | 2,721,800 | — | — |
| 2025-03-05 | $27.39 | $46.58 | 3,014,100 | — | — |
| 2025-03-04 | $27.28 | $46.39 | 1,703,300 | — | — |
| 2025-03-03 | $27.99 | $47.60 | 1,907,700 | — | — |
| 2025-02-28 | $27.96 | $47.55 | 2,378,600 | — | — |
| 2025-02-27 | $27.60 | $46.93 | 2,727,200 | — | — |
| 2025-02-26 | $27.40 | $46.59 | 1,343,600 | — | — |
| 2025-02-25 | $27.49 | $46.75 | 1,358,300 | — | — |
| 2025-02-24 | $27.38 | $46.56 | 1,735,300 | — | — |
| 2025-02-21 | $27.26 | $46.36 | 1,921,700 | — | — |
| 2025-02-20 | $27.46 | $46.70 | 1,982,200 | — | — |
| 2025-02-19 | $27.36 | $46.53 | 2,828,000 | — | — |
| 2025-02-18 | $27.55 | $46.85 | 3,183,200 | — | — |
| 2025-02-14 | $27.67 | $47.05 | 3,537,100 | — | — |
| 2025-02-13 | $28.12 | $47.82 | 3,774,500 | — | — |
| 2025-02-12 | $27.59 | $46.92 | 4,372,600 | — | — |
| 2025-02-11 | $27.21 | $46.27 | 4,413,500 | — | — |
| 2025-02-10 | $26.18 | $44.52 | 3,261,800 | — | — |
| 2025-02-07 | $26.68 | $45.37 | 3,159,400 | — | — |
| 2025-02-06 | $26.17 | $44.50 | 2,166,900 | — | — |
| 2025-02-05 | $25.98 | $44.18 | 1,799,300 | — | — |
| 2025-02-04 | $25.64 | $43.60 | 1,469,200 | — | — |
| 2025-02-03 | $25.83 | $43.92 | 3,210,900 | — | — |
| 2025-01-31 | $26.06 | $44.32 | 2,388,500 | — | — |
| 2025-01-30 | $26.46 | $45.00 | 2,502,400 | — | — |
| 2025-01-29 | $25.99 | $44.20 | 1,721,600 | — | — |
| 2025-01-28 | $26.52 | $45.10 | 2,014,600 | — | — |
| 2025-01-27 | $26.96 | $45.85 | 1,625,000 | — | — |
| 2025-01-24 | $26.47 | $45.01 | 2,689,200 | — | — |
| 2025-01-23 | $26.26 | $44.66 | 2,571,400 | — | — |
| 2025-01-22 | $25.91 | $44.06 | 3,710,300 | — | — |
| 2025-01-21 | $26.26 | $44.66 | 4,295,700 | — | — |
| 2025-01-17 | $26.31 | $44.74 | 1,932,900 | — | — |
| 2025-01-16 | $26.53 | $45.11 | 1,867,500 | — | — |
| 2025-01-15 | $26.18 | $44.52 | 1,905,900 | — | — |
| 2025-01-14 | $26.33 | $44.77 | 2,829,400 | — | — |
| 2025-01-13 | $26.40 | $44.89 | 2,452,000 | — | — |
| 2025-01-10 | $25.86 | $43.98 | 2,800,000 | — | — |
| 2025-01-08 | $26.32 | $44.76 | 2,315,900 | — | — |
| 2025-01-07 | $26.35 | $44.81 | 2,986,200 | — | — |
| 2025-01-06 | $26.94 | $45.81 | 1,750,800 | — | — |
| 2025-01-03 | $27.59 | $46.92 | 1,387,900 | — | — |
| 2025-01-02 | $27.53 | $46.33 | 2,243,000 | — | — |