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
- 2011-12-15 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 | $24.40 | $24.40 | 1,215,000 | — | — |
| 2025-12-30 | $24.51 | $24.51 | 1,281,300 | — | — |
| 2025-12-29 | $24.61 | $24.61 | 1,605,800 | — | — |
| 2025-12-26 | $24.99 | $24.99 | 946,600 | — | — |
| 2025-12-24 | $24.81 | $24.81 | 777,800 | — | — |
| 2025-12-23 | $24.90 | $24.90 | 1,676,000 | — | — |
| 2025-12-22 | $25.26 | $25.26 | 1,258,200 | — | — |
| 2025-12-19 | $25.25 | $25.25 | 3,226,400 | — | — |
| 2025-12-18 | $25.39 | $25.39 | 3,501,500 | — | — |
| 2025-12-17 | $25.26 | $25.26 | 3,765,900 | — | — |
| 2025-12-16 | $25.71 | $25.71 | 2,686,800 | — | — |
| 2025-12-15 | $25.97 | $25.97 | 2,759,400 | — | — |
| 2025-12-12 | $26.03 | $26.03 | 3,797,800 | — | — |
| 2025-12-11 | $26.71 | $26.71 | 3,070,900 | — | — |
| 2025-12-10 | $26.01 | $26.01 | 3,058,500 | — | — |
| 2025-12-09 | $25.93 | $25.93 | 2,459,500 | — | — |
| 2025-12-08 | $26.27 | $26.27 | 2,865,100 | — | — |
| 2025-12-05 | $27.04 | $27.04 | 1,802,900 | — | — |
| 2025-12-04 | $27.66 | $27.66 | 2,618,300 | — | — |
| 2025-12-03 | $27.38 | $27.38 | 5,102,300 | — | — |
| 2025-12-02 | $25.16 | $25.16 | 2,220,900 | — | — |
| 2025-12-01 | $25.20 | $25.20 | 2,538,500 | — | — |
| 2025-11-28 | $25.37 | $25.37 | 1,654,400 | — | — |
| 2025-11-26 | $25.62 | $25.62 | 2,689,500 | — | — |
| 2025-11-25 | $24.89 | $24.89 | 3,040,600 | — | — |
| 2025-11-24 | $24.00 | $24.00 | 3,635,900 | — | — |
| 2025-11-21 | $23.89 | $23.89 | 2,883,900 | — | — |
| 2025-11-20 | $22.41 | $22.41 | 3,347,100 | — | — |
| 2025-11-19 | $22.05 | $22.05 | 1,972,500 | — | — |
| 2025-11-18 | $21.85 | $21.85 | 1,767,000 | — | — |
| 2025-11-17 | $21.70 | $21.70 | 2,003,700 | — | — |
| 2025-11-14 | $21.70 | $21.70 | 1,814,800 | — | — |
| 2025-11-13 | $21.62 | $21.62 | 1,717,400 | — | — |
| 2025-11-12 | $22.08 | $22.08 | 1,884,900 | — | — |
| 2025-11-11 | $21.70 | $21.70 | 2,142,900 | — | — |
| 2025-11-10 | $21.62 | $21.62 | 2,208,100 | — | — |
| 2025-11-07 | $22.11 | $22.11 | 2,170,100 | — | — |
| 2025-11-06 | $21.50 | $21.50 | 2,562,300 | — | — |
| 2025-11-05 | $22.24 | $22.24 | 4,038,700 | — | — |
| 2025-11-04 | $20.71 | $20.71 | 5,197,500 | — | — |
| 2025-11-03 | $20.72 | $20.72 | 3,751,800 | — | — |
| 2025-10-31 | $20.75 | $20.75 | 3,383,500 | — | — |
| 2025-10-30 | $20.78 | $20.78 | 3,275,400 | — | — |
| 2025-10-29 | $21.35 | $21.35 | 2,313,500 | — | — |
| 2025-10-28 | $22.21 | $22.21 | 1,488,000 | — | — |
| 2025-10-27 | $22.54 | $22.54 | 1,613,300 | — | — |
| 2025-10-24 | $22.27 | $22.27 | 1,271,900 | — | — |
| 2025-10-23 | $22.63 | $22.63 | 1,402,800 | — | — |
| 2025-10-22 | $22.44 | $22.44 | 1,755,900 | — | — |
| 2025-10-21 | $22.44 | $22.44 | 3,010,000 | — | — |
| 2025-10-20 | $21.43 | $21.43 | 1,551,600 | — | — |
| 2025-10-17 | $21.18 | $21.18 | 2,078,400 | — | — |
| 2025-10-16 | $20.71 | $20.71 | 1,401,400 | — | — |
| 2025-10-15 | $20.75 | $20.75 | 2,554,800 | — | — |
| 2025-10-14 | $20.02 | $20.02 | 1,221,800 | — | — |
| 2025-10-13 | $19.98 | $19.98 | 1,944,600 | — | — |
| 2025-10-10 | $19.11 | $19.11 | 3,066,000 | — | — |
| 2025-10-09 | $20.51 | $20.51 | 2,056,000 | — | — |
| 2025-10-08 | $21.15 | $21.15 | 1,767,500 | — | — |
| 2025-10-07 | $20.79 | $20.79 | 2,384,800 | — | — |
| 2025-10-06 | $21.18 | $21.18 | 1,546,000 | — | — |
| 2025-10-03 | $21.52 | $21.52 | 2,166,400 | — | — |
| 2025-10-02 | $21.23 | $21.23 | 1,557,300 | — | — |
| 2025-10-01 | $20.99 | $20.99 | 3,373,800 | — | — |
| 2025-09-30 | $19.92 | $19.92 | 2,157,200 | — | — |
| 2025-09-29 | $19.69 | $19.69 | 2,365,500 | — | — |
| 2025-09-26 | $19.86 | $19.86 | 2,221,500 | — | — |
| 2025-09-25 | $19.33 | $19.33 | 2,718,900 | — | — |
| 2025-09-24 | $20.21 | $20.21 | 1,856,400 | — | — |
| 2025-09-23 | $20.45 | $20.45 | 2,187,300 | — | — |
| 2025-09-22 | $20.05 | $20.05 | 2,561,800 | — | — |
| 2025-09-19 | $20.50 | $20.50 | 3,521,300 | — | — |
| 2025-09-18 | $21.52 | $21.52 | 2,008,300 | — | — |
| 2025-09-17 | $21.82 | $21.82 | 2,714,100 | — | — |
| 2025-09-16 | $21.36 | $21.36 | 1,885,400 | — | — |
| 2025-09-15 | $21.67 | $21.67 | 3,165,200 | — | — |
| 2025-09-12 | $20.45 | $20.45 | 3,009,100 | — | — |
| 2025-09-11 | $21.84 | $21.84 | 2,261,900 | — | — |
| 2025-09-10 | $21.37 | $21.37 | 3,488,500 | — | — |
| 2025-09-09 | $21.34 | $21.34 | 7,482,700 | — | — |
| 2025-09-08 | $20.47 | $20.47 | 2,712,800 | — | — |
| 2025-09-05 | $21.28 | $21.28 | 2,461,100 | — | — |
| 2025-09-04 | $21.76 | $21.76 | 3,177,500 | — | — |
| 2025-09-03 | $21.12 | $21.12 | 1,868,400 | — | — |
| 2025-09-02 | $20.59 | $20.59 | 2,395,700 | — | — |
| 2025-08-29 | $20.59 | $20.59 | 2,965,900 | — | — |
| 2025-08-28 | $21.57 | $21.57 | 1,484,400 | — | — |
| 2025-08-27 | $21.55 | $21.55 | 1,737,100 | — | — |
| 2025-08-26 | $21.46 | $21.46 | 3,041,800 | — | — |
| 2025-08-25 | $21.33 | $21.33 | 1,542,100 | — | — |
| 2025-08-22 | $21.49 | $21.49 | 2,960,900 | — | — |
| 2025-08-21 | $20.42 | $20.42 | 1,923,400 | — | — |
| 2025-08-20 | $20.15 | $20.15 | 2,714,200 | — | — |
| 2025-08-19 | $20.08 | $20.08 | 2,244,500 | — | — |
| 2025-08-18 | $20.50 | $20.50 | 2,437,700 | — | — |
| 2025-08-15 | $20.94 | $20.94 | 2,044,000 | — | — |
| 2025-08-14 | $21.36 | $21.36 | 3,290,000 | — | — |
| 2025-08-13 | $22.03 | $22.03 | 6,880,800 | — | — |
| 2025-08-12 | $19.62 | $19.62 | 3,701,000 | — | — |
| 2025-08-11 | $19.42 | $19.42 | 2,841,900 | — | — |
| 2025-08-08 | $19.70 | $19.70 | 3,469,500 | — | — |
| 2025-08-07 | $20.77 | $20.77 | 4,733,400 | — | — |
| 2025-08-06 | $20.84 | $20.84 | 12,219,200 | — | — |
| 2025-08-05 | $18.20 | $18.20 | 4,754,000 | — | — |
| 2025-08-04 | $18.31 | $18.31 | 5,209,200 | — | — |
| 2025-08-01 | $16.99 | $16.99 | 4,417,200 | — | — |
| 2025-07-31 | $18.19 | $18.19 | 3,612,700 | — | — |
| 2025-07-30 | $18.59 | $18.59 | 2,009,700 | — | — |
| 2025-07-29 | $19.15 | $19.15 | 2,072,400 | — | — |
| 2025-07-28 | $19.74 | $19.74 | 1,910,600 | — | — |
| 2025-07-25 | $19.66 | $19.66 | 2,491,000 | — | — |
| 2025-07-24 | $19.58 | $19.58 | 1,988,300 | — | — |
| 2025-07-23 | $19.88 | $19.88 | 1,864,500 | — | — |
| 2025-07-22 | $19.53 | $19.53 | 2,718,500 | — | — |
| 2025-07-21 | $19.41 | $19.41 | 2,357,300 | — | — |
| 2025-07-18 | $19.57 | $19.57 | 1,399,000 | — | — |
| 2025-07-17 | $19.47 | $19.47 | 3,009,400 | — | — |
| 2025-07-16 | $18.58 | $18.58 | 2,269,200 | — | — |
| 2025-07-15 | $18.69 | $18.69 | 1,665,900 | — | — |
| 2025-07-14 | $19.18 | $19.18 | 2,011,900 | — | — |
| 2025-07-11 | $19.25 | $19.25 | 1,967,200 | — | — |
| 2025-07-10 | $19.74 | $19.74 | 2,525,200 | — | — |
| 2025-07-09 | $19.53 | $19.53 | 3,362,300 | — | — |
| 2025-07-08 | $18.80 | $18.80 | 3,175,800 | — | — |
| 2025-07-07 | $18.50 | $18.50 | 2,963,300 | — | — |
| 2025-07-03 | $18.14 | $18.14 | 1,660,300 | — | — |
| 2025-07-02 | $18.13 | $18.13 | 3,813,300 | — | — |
| 2025-07-01 | $18.21 | $18.21 | 3,609,700 | — | — |
| 2025-06-30 | $17.70 | $17.70 | 2,410,300 | — | — |
| 2025-06-27 | $17.58 | $17.58 | 18,916,700 | — | — |
| 2025-06-26 | $17.53 | $17.53 | 2,090,900 | — | — |
| 2025-06-25 | $16.98 | $16.98 | 2,067,700 | — | — |
| 2025-06-24 | $16.91 | $16.91 | 2,034,600 | — | — |
| 2025-06-23 | $16.78 | $16.78 | 2,794,300 | — | — |
| 2025-06-20 | $16.82 | $16.82 | 2,943,000 | — | — |
| 2025-06-18 | $17.09 | $17.09 | 2,518,900 | — | — |
| 2025-06-17 | $16.83 | $16.83 | 1,898,300 | — | — |
| 2025-06-16 | $17.40 | $17.40 | 2,662,500 | — | — |
| 2025-06-13 | $16.54 | $16.54 | 2,614,700 | — | — |
| 2025-06-12 | $17.84 | $17.84 | 1,457,700 | — | — |
| 2025-06-11 | $18.03 | $18.03 | 4,312,200 | — | — |
| 2025-06-10 | $17.59 | $17.59 | 2,063,300 | — | — |
| 2025-06-09 | $17.41 | $17.41 | 2,565,900 | — | — |
| 2025-06-06 | $17.00 | $17.00 | 2,456,600 | — | — |
| 2025-06-05 | $16.95 | $16.95 | 2,642,800 | — | — |
| 2025-06-04 | $17.08 | $17.08 | 2,914,700 | — | — |
| 2025-06-03 | $17.72 | $17.72 | 2,301,600 | — | — |
| 2025-06-02 | $17.40 | $17.40 | 3,354,100 | — | — |
| 2025-05-30 | $18.12 | $18.12 | 3,403,500 | — | — |
| 2025-05-29 | $18.51 | $18.51 | 3,895,100 | — | — |
| 2025-05-28 | $18.04 | $18.04 | 6,409,500 | — | — |
| 2025-05-27 | $17.55 | $17.55 | 6,563,300 | — | — |
| 2025-05-23 | $16.80 | $16.80 | 3,423,600 | — | — |
| 2025-05-22 | $17.24 | $17.24 | 2,603,000 | — | — |
| 2025-05-21 | $17.33 | $17.33 | 2,630,300 | — | — |
| 2025-05-20 | $18.22 | $18.22 | 2,492,000 | — | — |
| 2025-05-19 | $18.22 | $18.22 | 2,261,100 | — | — |
| 2025-05-16 | $18.57 | $18.57 | 1,798,700 | — | — |
| 2025-05-15 | $18.49 | $18.49 | 2,291,400 | — | — |
| 2025-05-14 | $18.64 | $18.64 | 2,113,900 | — | — |
| 2025-05-13 | $18.71 | $18.71 | 3,343,500 | — | — |
| 2025-05-12 | $18.45 | $18.45 | 4,825,100 | — | — |
| 2025-05-09 | $16.88 | $16.88 | 2,191,000 | — | — |
| 2025-05-08 | $16.85 | $16.85 | 4,138,100 | — | — |
| 2025-05-07 | $15.78 | $15.78 | 2,471,600 | — | — |
| 2025-05-06 | $15.48 | $15.48 | 3,059,400 | — | — |
| 2025-05-05 | $15.41 | $15.41 | 3,729,200 | — | — |
| 2025-05-02 | $15.55 | $15.55 | 2,991,000 | — | — |
| 2025-05-01 | $15.05 | $15.05 | 2,129,000 | — | — |
| 2025-04-30 | $15.04 | $15.04 | 2,948,200 | — | — |
| 2025-04-29 | $15.02 | $15.02 | 2,844,600 | — | — |
| 2025-04-28 | $15.18 | $15.18 | 2,332,600 | — | — |
| 2025-04-25 | $14.87 | $14.87 | 2,039,600 | — | — |
| 2025-04-24 | $14.70 | $14.70 | 3,180,500 | — | — |
| 2025-04-23 | $14.40 | $14.40 | 3,224,400 | — | — |
| 2025-04-22 | $13.88 | $13.88 | 2,865,300 | — | — |
| 2025-04-21 | $13.66 | $13.66 | 4,055,500 | — | — |
| 2025-04-17 | $13.69 | $13.69 | 2,516,600 | — | — |
| 2025-04-16 | $13.27 | $13.27 | 3,304,900 | — | — |
| 2025-04-15 | $13.50 | $13.50 | 3,457,800 | — | — |
| 2025-04-14 | $14.40 | $14.40 | 4,793,600 | — | — |
| 2025-04-11 | $14.65 | $14.65 | 4,163,200 | — | — |
| 2025-04-10 | $14.63 | $14.63 | 12,494,100 | — | — |
| 2025-04-09 | $16.36 | $16.36 | 15,721,200 | — | — |
| 2025-04-08 | $12.48 | $12.48 | 6,091,400 | — | — |
| 2025-04-07 | $13.91 | $13.91 | 6,677,400 | — | — |
| 2025-04-04 | $14.52 | $14.52 | 15,230,900 | — | — |
| 2025-04-03 | $14.99 | $14.99 | 16,218,900 | — | — |
| 2025-04-02 | $19.63 | $19.63 | 3,006,500 | — | — |
| 2025-04-01 | $19.36 | $19.36 | 3,024,500 | — | — |
| 2025-03-31 | $19.73 | $19.73 | 3,565,200 | — | — |
| 2025-03-28 | $20.30 | $20.30 | 1,976,700 | — | — |
| 2025-03-27 | $20.59 | $20.59 | 1,666,500 | — | — |
| 2025-03-26 | $20.68 | $20.68 | 2,012,900 | — | — |
| 2025-03-25 | $21.00 | $21.00 | 2,574,400 | — | — |
| 2025-03-24 | $21.27 | $21.27 | 3,002,800 | — | — |
| 2025-03-21 | $20.21 | $20.21 | 11,425,000 | — | — |
| 2025-03-20 | $20.50 | $20.50 | 2,032,600 | — | — |
| 2025-03-19 | $20.85 | $20.85 | 2,248,000 | — | — |
| 2025-03-18 | $20.51 | $20.51 | 2,585,800 | — | — |
| 2025-03-17 | $21.33 | $21.33 | 3,273,300 | — | — |
| 2025-03-14 | $21.49 | $21.49 | 4,725,300 | — | — |
| 2025-03-13 | $21.12 | $21.12 | 5,843,700 | — | — |
| 2025-03-12 | $19.48 | $19.48 | 3,458,400 | — | — |
| 2025-03-11 | $19.48 | $19.48 | 4,127,300 | — | — |
| 2025-03-10 | $19.02 | $19.02 | 4,976,600 | — | — |
| 2025-03-07 | $20.88 | $20.88 | 3,802,400 | — | — |
| 2025-03-06 | $21.72 | $21.72 | 2,908,800 | — | — |
| 2025-03-05 | $22.22 | $22.22 | 4,057,400 | — | — |
| 2025-03-04 | $22.37 | $22.37 | 4,386,300 | — | — |
| 2025-03-03 | $22.83 | $22.83 | 7,943,500 | — | — |
| 2025-02-28 | $21.98 | $21.98 | 5,307,600 | — | — |
| 2025-02-27 | $21.72 | $21.72 | 3,139,000 | — | — |
| 2025-02-26 | $21.12 | $21.12 | 2,257,700 | — | — |
| 2025-02-25 | $20.28 | $20.28 | 2,822,600 | — | — |
| 2025-02-24 | $21.22 | $21.22 | 2,344,600 | — | — |
| 2025-02-21 | $21.30 | $21.30 | 2,392,700 | — | — |
| 2025-02-20 | $21.85 | $21.85 | 3,391,800 | — | — |
| 2025-02-19 | $22.58 | $22.58 | 3,823,200 | — | — |
| 2025-02-18 | $21.51 | $21.51 | 3,136,600 | — | — |
| 2025-02-14 | $22.46 | $22.46 | 2,173,200 | — | — |
| 2025-02-13 | $22.63 | $22.63 | 2,808,100 | — | — |
| 2025-02-12 | $22.62 | $22.62 | 2,412,900 | — | — |
| 2025-02-11 | $22.05 | $22.05 | 2,184,900 | — | — |
| 2025-02-10 | $21.98 | $21.98 | 3,341,400 | — | — |
| 2025-02-07 | $21.69 | $21.69 | 3,256,400 | — | — |
| 2025-02-06 | $21.38 | $21.38 | 5,996,100 | — | — |
| 2025-02-05 | $21.61 | $21.61 | 13,639,400 | — | — |
| 2025-02-04 | $24.03 | $24.03 | 3,499,800 | — | — |
| 2025-02-03 | $23.95 | $23.95 | 3,313,800 | — | — |
| 2025-01-31 | $24.78 | $24.78 | 2,808,700 | — | — |
| 2025-01-30 | $25.84 | $25.84 | 2,507,700 | — | — |
| 2025-01-29 | $25.50 | $25.50 | 2,485,500 | — | — |
| 2025-01-28 | $25.69 | $25.69 | 2,632,300 | — | — |
| 2025-01-27 | $25.34 | $25.34 | 2,916,600 | — | — |
| 2025-01-24 | $24.93 | $24.93 | 2,463,200 | — | — |
| 2025-01-23 | $24.86 | $24.86 | 2,440,300 | — | — |
| 2025-01-22 | $24.57 | $24.57 | 2,931,900 | — | — |
| 2025-01-21 | $24.26 | $24.26 | 2,338,600 | — | — |
| 2025-01-17 | $23.82 | $23.82 | 2,829,900 | — | — |
| 2025-01-16 | $23.78 | $23.78 | 3,543,100 | — | — |
| 2025-01-15 | $22.97 | $22.97 | 2,149,300 | — | — |
| 2025-01-14 | $23.51 | $23.51 | 2,348,300 | — | — |
| 2025-01-13 | $23.78 | $23.78 | 3,017,600 | — | — |
| 2025-01-10 | $23.71 | $23.71 | 5,197,700 | — | — |
| 2025-01-08 | $21.51 | $21.51 | 1,604,900 | — | — |
| 2025-01-07 | $21.46 | $21.46 | 2,239,500 | — | — |
| 2025-01-06 | $21.89 | $21.89 | 3,634,800 | — | — |
| 2025-01-03 | $20.28 | $20.28 | 3,305,800 | — | — |
| 2025-01-02 | $20.61 | $20.61 | 1,485,500 | — | — |