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
- 2014-09-22 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 | $23.39 | $23.39 | 3,571,700 | — | — |
| 2025-12-30 | $23.52 | $23.52 | 4,926,000 | — | — |
| 2025-12-29 | $24.03 | $24.03 | 3,751,700 | — | — |
| 2025-12-26 | $24.79 | $24.79 | 1,809,200 | — | — |
| 2025-12-24 | $24.50 | $24.50 | 2,255,600 | — | — |
| 2025-12-23 | $24.44 | $24.44 | 3,728,400 | — | — |
| 2025-12-22 | $25.02 | $25.02 | 4,367,500 | — | — |
| 2025-12-19 | $24.38 | $24.38 | 5,072,100 | — | — |
| 2025-12-18 | $23.98 | $23.98 | 5,502,200 | — | — |
| 2025-12-17 | $23.75 | $23.75 | 3,581,800 | — | — |
| 2025-12-16 | $23.90 | $23.90 | 9,542,800 | — | — |
| 2025-12-15 | $24.01 | $24.01 | 8,934,500 | — | — |
| 2025-12-12 | $24.53 | $24.53 | 8,358,100 | — | — |
| 2025-12-11 | $24.10 | $24.10 | 9,463,000 | — | — |
| 2025-12-10 | $23.48 | $23.48 | 11,386,000 | — | — |
| 2025-12-09 | $23.29 | $23.29 | 5,600,200 | — | — |
| 2025-12-08 | $23.76 | $23.76 | 6,697,800 | — | — |
| 2025-12-05 | $23.24 | $23.24 | 4,384,000 | — | — |
| 2025-12-04 | $22.94 | $22.94 | 5,348,400 | — | — |
| 2025-12-03 | $23.52 | $23.52 | 5,003,500 | — | — |
| 2025-12-02 | $23.18 | $23.18 | 4,039,000 | — | — |
| 2025-12-01 | $23.15 | $23.15 | 6,637,400 | — | — |
| 2025-11-28 | $23.27 | $23.27 | 3,912,100 | — | — |
| 2025-11-26 | $22.94 | $22.94 | 8,723,100 | — | — |
| 2025-11-25 | $22.01 | $22.01 | 12,637,000 | — | — |
| 2025-11-24 | $20.89 | $20.89 | 7,970,500 | — | — |
| 2025-11-21 | $21.32 | $21.32 | 11,057,700 | — | — |
| 2025-11-20 | $19.91 | $19.91 | 6,019,100 | — | — |
| 2025-11-19 | $19.98 | $19.98 | 8,899,100 | — | — |
| 2025-11-18 | $20.35 | $20.35 | 9,362,700 | — | — |
| 2025-11-17 | $20.61 | $20.61 | 22,323,000 | — | — |
| 2025-11-14 | $19.78 | $19.78 | 8,510,100 | — | — |
| 2025-11-13 | $19.75 | $19.75 | 9,662,200 | — | — |
| 2025-11-12 | $19.76 | $19.76 | 9,727,200 | — | — |
| 2025-11-11 | $19.69 | $19.69 | 5,186,200 | — | — |
| 2025-11-10 | $20.03 | $20.03 | 10,237,000 | — | — |
| 2025-11-07 | $19.82 | $19.82 | 7,779,300 | — | — |
| 2025-11-06 | $19.16 | $19.16 | 6,921,600 | — | — |
| 2025-11-05 | $19.93 | $19.93 | 9,295,000 | — | — |
| 2025-11-04 | $20.02 | $20.02 | 12,961,500 | — | — |
| 2025-11-03 | $20.45 | $20.45 | 11,532,000 | — | — |
| 2025-10-31 | $20.10 | $20.10 | 18,232,100 | — | — |
| 2025-10-30 | $18.64 | $18.64 | 15,969,300 | — | — |
| 2025-10-29 | $18.73 | $18.73 | 26,139,600 | — | — |
| 2025-10-28 | $22.09 | $22.09 | 9,747,000 | — | — |
| 2025-10-27 | $22.55 | $22.55 | 5,975,600 | — | — |
| 2025-10-24 | $22.23 | $22.23 | 6,768,100 | — | — |
| 2025-10-23 | $23.08 | $23.08 | 4,870,600 | — | — |
| 2025-10-22 | $22.61 | $22.61 | 5,784,700 | — | — |
| 2025-10-21 | $22.69 | $22.69 | 4,150,500 | — | — |
| 2025-10-20 | $22.20 | $22.20 | 5,137,200 | — | — |
| 2025-10-17 | $21.45 | $21.45 | 5,838,500 | — | — |
| 2025-10-16 | $21.73 | $21.73 | 7,075,100 | — | — |
| 2025-10-15 | $22.53 | $22.53 | 5,431,800 | — | — |
| 2025-10-14 | $22.14 | $22.14 | 6,148,700 | — | — |
| 2025-10-13 | $22.03 | $22.03 | 7,516,800 | — | — |
| 2025-10-10 | $21.86 | $21.86 | 8,432,200 | — | — |
| 2025-10-09 | $23.00 | $23.00 | 8,984,200 | — | — |
| 2025-10-08 | $23.38 | $23.38 | 11,490,000 | — | — |
| 2025-10-07 | $24.65 | $24.65 | 13,533,700 | — | — |
| 2025-10-06 | $26.38 | $26.38 | 8,863,100 | — | — |
| 2025-10-03 | $27.27 | $27.27 | 6,901,300 | — | — |
| 2025-10-02 | $26.90 | $26.90 | 9,657,900 | — | — |
| 2025-10-01 | $25.95 | $25.95 | 5,841,600 | — | — |
| 2025-09-30 | $27.03 | $27.03 | 6,579,000 | — | — |
| 2025-09-29 | $27.87 | $27.87 | 7,369,800 | — | — |
| 2025-09-26 | $27.04 | $27.04 | 7,531,200 | — | — |
| 2025-09-25 | $25.91 | $25.91 | 7,117,500 | — | — |
| 2025-09-24 | $26.34 | $26.34 | 10,716,200 | — | — |
| 2025-09-23 | $26.40 | $26.40 | 12,528,200 | — | — |
| 2025-09-22 | $25.74 | $25.74 | 9,184,100 | — | — |
| 2025-09-19 | $25.56 | $25.56 | 58,448,100 | — | — |
| 2025-09-18 | $26.40 | $26.40 | 6,402,500 | — | — |
| 2025-09-17 | $25.43 | $25.43 | 5,891,900 | — | — |
| 2025-09-16 | $25.58 | $25.58 | 4,587,200 | — | — |
| 2025-09-15 | $25.90 | $25.90 | 5,633,200 | — | — |
| 2025-09-12 | $25.09 | $25.09 | 4,957,600 | — | — |
| 2025-09-11 | $25.90 | $25.90 | 4,022,300 | — | — |
| 2025-09-10 | $25.63 | $25.63 | 5,795,200 | — | — |
| 2025-09-09 | $25.39 | $25.39 | 6,797,700 | — | — |
| 2025-09-08 | $26.38 | $26.38 | 7,194,900 | — | — |
| 2025-09-05 | $26.34 | $26.34 | 6,349,800 | — | — |
| 2025-09-04 | $25.75 | $25.75 | 4,640,700 | — | — |
| 2025-09-03 | $24.89 | $24.89 | 5,792,200 | — | — |
| 2025-09-02 | $25.89 | $25.89 | 7,453,800 | — | — |
| 2025-08-29 | $26.77 | $26.77 | 5,576,200 | — | — |
| 2025-08-28 | $27.25 | $27.25 | 5,678,700 | — | — |
| 2025-08-27 | $26.97 | $26.97 | 4,721,000 | — | — |
| 2025-08-26 | $26.14 | $26.14 | 6,687,300 | — | — |
| 2025-08-25 | $26.75 | $26.75 | 4,695,400 | — | — |
| 2025-08-22 | $26.75 | $26.75 | 8,319,800 | — | — |
| 2025-08-21 | $25.00 | $25.00 | 4,986,700 | — | — |
| 2025-08-20 | $25.22 | $25.22 | 4,545,800 | — | — |
| 2025-08-19 | $25.28 | $25.28 | 6,225,500 | — | — |
| 2025-08-18 | $25.68 | $25.68 | 4,547,200 | — | — |
| 2025-08-15 | $25.33 | $25.33 | 3,748,700 | — | — |
| 2025-08-14 | $25.53 | $25.53 | 5,457,000 | — | — |
| 2025-08-13 | $25.74 | $25.74 | 7,183,300 | — | — |
| 2025-08-12 | $24.64 | $24.64 | 7,425,500 | — | — |
| 2025-08-11 | $24.00 | $24.00 | 6,020,100 | — | — |
| 2025-08-08 | $24.04 | $24.04 | 7,491,300 | — | — |
| 2025-08-07 | $24.14 | $24.14 | 7,392,800 | — | — |
| 2025-08-06 | $24.88 | $24.88 | 5,908,600 | — | — |
| 2025-08-05 | $25.17 | $25.17 | 6,321,600 | — | — |
| 2025-08-04 | $25.36 | $25.36 | 7,038,100 | — | — |
| 2025-08-01 | $25.68 | $25.68 | 7,823,800 | — | — |
| 2025-07-31 | $26.68 | $26.68 | 12,612,300 | — | — |
| 2025-07-30 | $27.89 | $27.89 | 11,219,800 | — | — |
| 2025-07-29 | $28.47 | $28.47 | 9,314,000 | — | — |
| 2025-07-28 | $29.42 | $29.42 | 5,937,200 | — | — |
| 2025-07-25 | $29.56 | $29.56 | 5,786,000 | — | — |
| 2025-07-24 | $28.66 | $28.66 | 4,141,700 | — | — |
| 2025-07-23 | $29.87 | $29.87 | 5,061,300 | — | — |
| 2025-07-22 | $29.95 | $29.95 | 4,889,200 | — | — |
| 2025-07-21 | $29.81 | $29.81 | 5,253,800 | — | — |
| 2025-07-18 | $29.93 | $29.93 | 4,645,200 | — | — |
| 2025-07-17 | $30.35 | $30.35 | 5,594,300 | — | — |
| 2025-07-16 | $30.00 | $30.00 | 3,253,600 | — | — |
| 2025-07-15 | $29.83 | $29.83 | 4,102,500 | — | — |
| 2025-07-14 | $30.84 | $30.84 | 4,139,000 | — | — |
| 2025-07-11 | $30.03 | $30.03 | 5,145,000 | — | — |
| 2025-07-10 | $31.51 | $31.51 | 7,540,600 | — | — |
| 2025-07-09 | $29.59 | $29.59 | 3,473,200 | — | — |
| 2025-07-08 | $29.97 | $29.97 | 3,569,700 | — | — |
| 2025-07-07 | $29.42 | $29.42 | 3,952,800 | — | — |
| 2025-07-03 | $29.71 | $29.71 | 3,295,600 | — | — |
| 2025-07-02 | $29.64 | $29.64 | 7,757,900 | — | — |
| 2025-07-01 | $29.61 | $29.61 | 8,544,100 | — | — |
| 2025-06-30 | $28.39 | $28.39 | 4,878,400 | — | — |
| 2025-06-27 | $28.86 | $28.86 | 6,361,100 | — | — |
| 2025-06-26 | $28.51 | $28.51 | 6,263,600 | — | — |
| 2025-06-25 | $28.60 | $28.60 | 5,067,000 | — | — |
| 2025-06-24 | $29.61 | $29.61 | 5,734,900 | — | — |
| 2025-06-23 | $28.50 | $28.50 | 4,817,700 | — | — |
| 2025-06-20 | $28.15 | $28.15 | 7,581,800 | — | — |
| 2025-06-18 | $27.75 | $27.75 | 6,350,900 | — | — |
| 2025-06-17 | $26.45 | $26.45 | 4,224,000 | — | — |
| 2025-06-16 | $26.25 | $26.25 | 6,774,400 | — | — |
| 2025-06-13 | $25.56 | $25.56 | 6,901,300 | — | — |
| 2025-06-12 | $27.31 | $27.31 | 3,631,600 | — | — |
| 2025-06-11 | $27.90 | $27.90 | 4,628,600 | — | — |
| 2025-06-10 | $28.26 | $28.26 | 5,636,500 | — | — |
| 2025-06-09 | $26.74 | $26.74 | 5,883,900 | — | — |
| 2025-06-06 | $25.73 | $25.73 | 2,874,700 | — | — |
| 2025-06-05 | $25.63 | $25.63 | 4,178,800 | — | — |
| 2025-06-04 | $25.90 | $25.90 | 5,731,900 | — | — |
| 2025-06-03 | $26.47 | $26.47 | 4,923,400 | — | — |
| 2025-06-02 | $26.10 | $26.10 | 6,964,600 | — | — |
| 2025-05-30 | $26.88 | $26.88 | 5,335,900 | — | — |
| 2025-05-29 | $27.27 | $27.27 | 4,628,000 | — | — |
| 2025-05-28 | $27.49 | $27.49 | 4,409,600 | — | — |
| 2025-05-27 | $28.25 | $28.25 | 4,989,300 | — | — |
| 2025-05-23 | $27.69 | $27.69 | 4,038,400 | — | — |
| 2025-05-22 | $27.87 | $27.87 | 4,640,600 | — | — |
| 2025-05-21 | $27.96 | $27.96 | 5,613,000 | — | — |
| 2025-05-20 | $29.41 | $29.41 | 3,489,700 | — | — |
| 2025-05-19 | $29.57 | $29.57 | 3,190,100 | — | — |
| 2025-05-16 | $30.70 | $30.70 | 3,450,400 | — | — |
| 2025-05-15 | $30.31 | $30.31 | 3,731,300 | — | — |
| 2025-05-14 | $30.69 | $30.69 | 4,122,100 | — | — |
| 2025-05-13 | $30.52 | $30.52 | 4,460,600 | — | — |
| 2025-05-12 | $30.08 | $30.08 | 6,864,300 | — | — |
| 2025-05-09 | $28.03 | $28.03 | 3,019,200 | — | — |
| 2025-05-08 | $27.83 | $27.83 | 4,489,900 | — | — |
| 2025-05-07 | $27.09 | $27.09 | 5,183,700 | — | — |
| 2025-05-06 | $26.85 | $26.85 | 4,587,800 | — | — |
| 2025-05-05 | $27.62 | $27.62 | 5,678,900 | — | — |
| 2025-05-02 | $27.80 | $27.80 | 4,963,400 | — | — |
| 2025-05-01 | $27.20 | $27.20 | 7,049,400 | — | — |
| 2025-04-30 | $27.06 | $27.06 | 8,719,200 | — | — |
| 2025-04-29 | $27.99 | $27.99 | 8,827,300 | — | — |
| 2025-04-28 | $28.06 | $28.06 | 4,231,200 | — | — |
| 2025-04-25 | $28.44 | $28.44 | 5,507,800 | — | — |
| 2025-04-24 | $27.17 | $27.17 | 7,549,600 | — | — |
| 2025-04-23 | $26.72 | $26.72 | 7,504,700 | — | — |
| 2025-04-22 | $26.75 | $26.75 | 11,281,000 | — | — |
| 2025-04-21 | $25.00 | $25.00 | 5,989,000 | — | — |
| 2025-04-17 | $25.51 | $25.51 | 3,722,500 | — | — |
| 2025-04-16 | $24.75 | $24.75 | 4,303,400 | — | — |
| 2025-04-15 | $25.07 | $25.07 | 3,114,000 | — | — |
| 2025-04-14 | $25.28 | $25.28 | 3,092,600 | — | — |
| 2025-04-11 | $25.33 | $25.33 | 4,473,000 | — | — |
| 2025-04-10 | $25.45 | $25.45 | 6,276,600 | — | — |
| 2025-04-09 | $27.57 | $27.57 | 10,623,000 | — | — |
| 2025-04-08 | $23.51 | $23.51 | 7,844,800 | — | — |
| 2025-04-07 | $23.75 | $23.75 | 9,677,100 | — | — |
| 2025-04-04 | $23.18 | $23.18 | 10,237,500 | — | — |
| 2025-04-03 | $23.77 | $23.77 | 12,087,200 | — | — |
| 2025-04-02 | $26.27 | $26.27 | 6,309,300 | — | — |
| 2025-04-01 | $24.83 | $24.83 | 4,448,000 | — | — |
| 2025-03-31 | $25.00 | $25.00 | 9,557,000 | — | — |
| 2025-03-28 | $25.67 | $25.67 | 5,878,300 | — | — |
| 2025-03-27 | $27.01 | $27.01 | 3,582,200 | — | — |
| 2025-03-26 | $27.60 | $27.60 | 3,045,000 | — | — |
| 2025-03-25 | $27.54 | $27.54 | 3,344,100 | — | — |
| 2025-03-24 | $28.13 | $28.13 | 6,078,500 | — | — |
| 2025-03-21 | $27.36 | $27.36 | 9,462,100 | — | — |
| 2025-03-20 | $28.25 | $28.25 | 4,719,800 | — | — |
| 2025-03-19 | $29.12 | $29.12 | 8,617,100 | — | — |
| 2025-03-18 | $27.56 | $27.56 | 3,901,700 | — | — |
| 2025-03-17 | $28.08 | $28.08 | 5,736,200 | — | — |
| 2025-03-14 | $28.07 | $28.07 | 5,248,900 | — | — |
| 2025-03-13 | $26.63 | $26.63 | 5,213,500 | — | — |
| 2025-03-12 | $27.32 | $27.32 | 5,019,400 | — | — |
| 2025-03-11 | $27.84 | $27.84 | 7,765,400 | — | — |
| 2025-03-10 | $27.26 | $27.26 | 6,264,800 | — | — |
| 2025-03-07 | $28.48 | $28.48 | 9,478,900 | — | — |
| 2025-03-06 | $28.91 | $28.91 | 6,625,400 | — | — |
| 2025-03-05 | $30.37 | $30.37 | 7,140,900 | — | — |
| 2025-03-04 | $30.73 | $30.73 | 7,589,000 | — | — |
| 2025-03-03 | $31.47 | $31.47 | 6,571,100 | — | — |
| 2025-02-28 | $33.22 | $33.22 | 6,666,200 | — | — |
| 2025-02-27 | $33.25 | $33.25 | 4,888,300 | — | — |
| 2025-02-26 | $34.56 | $34.56 | 6,314,400 | — | — |
| 2025-02-25 | $34.87 | $34.87 | 6,200,900 | — | — |
| 2025-02-24 | $35.04 | $35.04 | 4,501,800 | — | — |
| 2025-02-21 | $35.34 | $35.34 | 6,998,700 | — | — |
| 2025-02-20 | $37.76 | $37.76 | 3,169,700 | — | — |
| 2025-02-19 | $37.97 | $37.97 | 4,278,600 | — | — |
| 2025-02-18 | $39.53 | $39.53 | 3,585,200 | — | — |
| 2025-02-14 | $39.76 | $39.76 | 3,592,900 | — | — |
| 2025-02-13 | $38.87 | $38.87 | 8,685,500 | — | — |
| 2025-02-12 | $35.60 | $35.60 | 3,592,300 | — | — |
| 2025-02-11 | $35.49 | $35.49 | 4,820,000 | — | — |
| 2025-02-10 | $35.57 | $35.57 | 5,450,500 | — | — |
| 2025-02-07 | $35.72 | $35.72 | 4,092,000 | — | — |
| 2025-02-06 | $36.40 | $36.40 | 3,304,700 | — | — |
| 2025-02-05 | $36.31 | $36.31 | 1,968,200 | — | — |
| 2025-02-04 | $36.13 | $36.13 | 2,692,600 | — | — |
| 2025-02-03 | $35.53 | $35.53 | 3,160,200 | — | — |
| 2025-01-31 | $36.05 | $36.05 | 2,896,800 | — | — |
| 2025-01-30 | $36.23 | $36.23 | 4,238,300 | — | — |
| 2025-01-29 | $35.58 | $35.58 | 5,248,100 | — | — |
| 2025-01-28 | $35.74 | $35.74 | 3,492,000 | — | — |
| 2025-01-27 | $35.02 | $35.02 | 4,726,500 | — | — |
| 2025-01-24 | $34.59 | $34.59 | 4,696,800 | — | — |
| 2025-01-23 | $34.15 | $34.15 | 2,856,800 | — | — |
| 2025-01-22 | $33.76 | $33.76 | 3,406,200 | — | — |
| 2025-01-21 | $34.23 | $34.23 | 5,182,800 | — | — |
| 2025-01-17 | $34.05 | $34.05 | 6,973,600 | — | — |
| 2025-01-16 | $33.32 | $33.32 | 6,686,700 | — | — |
| 2025-01-15 | $33.38 | $33.38 | 5,027,700 | — | — |
| 2025-01-14 | $33.19 | $33.19 | 4,248,000 | — | — |
| 2025-01-13 | $32.07 | $32.07 | 4,921,900 | — | — |
| 2025-01-10 | $31.43 | $31.43 | 6,037,000 | — | — |
| 2025-01-08 | $31.98 | $31.98 | 4,430,900 | — | — |
| 2025-01-07 | $33.05 | $33.05 | 4,082,500 | — | — |
| 2025-01-06 | $33.39 | $33.39 | 4,247,000 | — | — |
| 2025-01-03 | $32.51 | $32.51 | 4,122,500 | — | — |
| 2025-01-02 | $32.59 | $32.59 | 4,674,200 | — | — |