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
- 2008-01-02 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 | $23.76 | $30.59 | 1,044,500 | — | — |
| 2025-12-30 | $24.10 | $31.03 | 1,305,100 | — | — |
| 2025-12-29 | $23.98 | $30.87 | 1,015,000 | — | — |
| 2025-12-26 | $23.89 | $30.76 | 963,500 | — | — |
| 2025-12-24 | $23.63 | $30.42 | 638,500 | — | — |
| 2025-12-23 | $23.49 | $30.24 | 1,057,600 | — | — |
| 2025-12-22 | $23.73 | $30.55 | 1,045,100 | — | — |
| 2025-12-19 | $23.73 | $30.55 | 9,834,600 | — | — |
| 2025-12-18 | $23.60 | $30.38 | 2,026,400 | — | — |
| 2025-12-17 | $22.82 | $29.38 | 1,829,400 | — | — |
| 2025-12-16 | $22.86 | $29.43 | 1,933,700 | — | — |
| 2025-12-15 | $22.56 | $29.04 | 1,559,500 | — | — |
| 2025-12-12 | $22.74 | $29.28 | 1,113,100 | — | — |
| 2025-12-11 | $23.14 | $29.79 | 2,048,800 | — | — |
| 2025-12-10 | $22.68 | $29.20 | 2,361,200 | — | — |
| 2025-12-09 | $21.64 | $27.86 | 1,961,700 | — | — |
| 2025-12-08 | $21.28 | $27.40 | 2,791,500 | — | — |
| 2025-12-05 | $21.00 | $27.04 | 1,662,300 | — | — |
| 2025-12-04 | $21.91 | $28.21 | 1,355,100 | — | — |
| 2025-12-03 | $22.51 | $28.98 | 1,829,100 | — | — |
| 2025-12-02 | $22.39 | $28.83 | 1,541,100 | — | — |
| 2025-12-01 | $22.48 | $28.94 | 1,946,400 | — | — |
| 2025-11-28 | $22.41 | $28.85 | 827,200 | — | — |
| 2025-11-26 | $22.48 | $28.94 | 1,978,600 | — | — |
| 2025-11-25 | $22.45 | $28.90 | 1,712,800 | — | — |
| 2025-11-24 | $21.91 | $28.21 | 2,052,100 | — | — |
| 2025-11-21 | $20.85 | $26.84 | 2,370,700 | — | — |
| 2025-11-20 | $19.47 | $25.07 | 2,744,400 | — | — |
| 2025-11-19 | $20.05 | $25.81 | 1,548,700 | — | — |
| 2025-11-18 | $20.00 | $25.75 | 1,073,600 | — | — |
| 2025-11-17 | $20.05 | $25.81 | 1,477,500 | — | — |
| 2025-11-14 | $20.81 | $26.79 | 1,095,400 | — | — |
| 2025-11-13 | $21.09 | $27.15 | 1,440,300 | — | — |
| 2025-11-12 | $21.75 | $28.00 | 1,582,300 | — | — |
| 2025-11-11 | $21.74 | $27.99 | 1,435,300 | — | — |
| 2025-11-10 | $21.39 | $27.54 | 2,285,700 | — | — |
| 2025-11-07 | $21.71 | $27.95 | 1,560,500 | — | — |
| 2025-11-06 | $21.44 | $27.47 | 1,844,300 | — | — |
| 2025-11-05 | $21.49 | $27.54 | 2,309,000 | — | — |
| 2025-11-04 | $20.54 | $26.32 | 2,078,900 | — | — |
| 2025-11-03 | $20.60 | $26.40 | 2,222,400 | — | — |
| 2025-10-31 | $20.30 | $26.01 | 2,096,100 | — | — |
| 2025-10-30 | $20.90 | $26.78 | 3,037,600 | — | — |
| 2025-10-29 | $21.56 | $27.63 | 4,986,000 | — | — |
| 2025-10-28 | $20.03 | $25.67 | 2,492,100 | — | — |
| 2025-10-27 | $19.79 | $25.36 | 1,992,100 | — | — |
| 2025-10-24 | $19.88 | $25.47 | 2,492,400 | — | — |
| 2025-10-23 | $19.85 | $25.44 | 1,756,400 | — | — |
| 2025-10-22 | $19.67 | $25.21 | 2,174,000 | — | — |
| 2025-10-21 | $19.85 | $25.44 | 1,717,200 | — | — |
| 2025-10-20 | $19.34 | $24.78 | 1,737,800 | — | — |
| 2025-10-17 | $18.89 | $24.21 | 1,743,900 | — | — |
| 2025-10-16 | $19.04 | $24.40 | 1,585,500 | — | — |
| 2025-10-15 | $18.90 | $24.22 | 2,557,000 | — | — |
| 2025-10-14 | $18.56 | $23.78 | 1,720,500 | — | — |
| 2025-10-13 | $18.28 | $23.42 | 1,531,200 | — | — |
| 2025-10-10 | $18.13 | $23.23 | 2,686,700 | — | — |
| 2025-10-09 | $18.37 | $23.54 | 2,462,800 | — | — |
| 2025-10-08 | $18.59 | $23.82 | 2,400,700 | — | — |
| 2025-10-07 | $18.63 | $23.87 | 3,543,400 | — | — |
| 2025-10-06 | $19.53 | $25.03 | 1,801,200 | — | — |
| 2025-10-03 | $19.93 | $25.54 | 1,680,100 | — | — |
| 2025-10-02 | $20.01 | $25.64 | 1,356,300 | — | — |
| 2025-10-01 | $19.85 | $25.44 | 1,835,700 | — | — |
| 2025-09-30 | $20.04 | $25.68 | 1,428,200 | — | — |
| 2025-09-29 | $19.92 | $25.53 | 1,625,800 | — | — |
| 2025-09-26 | $20.04 | $25.68 | 1,402,000 | — | — |
| 2025-09-25 | $19.70 | $25.24 | 1,645,900 | — | — |
| 2025-09-24 | $19.83 | $25.41 | 1,537,700 | — | — |
| 2025-09-23 | $20.01 | $25.64 | 1,459,700 | — | — |
| 2025-09-22 | $20.11 | $25.77 | 1,483,700 | — | — |
| 2025-09-19 | $20.44 | $26.19 | 2,245,100 | — | — |
| 2025-09-18 | $20.98 | $26.88 | 1,621,400 | — | — |
| 2025-09-17 | $20.43 | $26.18 | 1,781,500 | — | — |
| 2025-09-16 | $20.54 | $26.32 | 1,874,000 | — | — |
| 2025-09-15 | $20.87 | $26.74 | 1,596,700 | — | — |
| 2025-09-12 | $21.04 | $26.96 | 1,135,500 | — | — |
| 2025-09-11 | $21.25 | $27.23 | 1,728,400 | — | — |
| 2025-09-10 | $20.78 | $26.63 | 1,107,100 | — | — |
| 2025-09-09 | $20.55 | $26.33 | 1,189,000 | — | — |
| 2025-09-08 | $20.76 | $26.60 | 1,714,300 | — | — |
| 2025-09-05 | $20.61 | $26.41 | 1,451,700 | — | — |
| 2025-09-04 | $20.67 | $26.49 | 1,351,700 | — | — |
| 2025-09-03 | $20.30 | $26.01 | 1,626,000 | — | — |
| 2025-09-02 | $20.25 | $25.95 | 1,643,900 | — | — |
| 2025-08-29 | $20.16 | $25.83 | 1,977,300 | — | — |
| 2025-08-28 | $20.35 | $26.08 | 1,554,400 | — | — |
| 2025-08-27 | $20.51 | $26.28 | 1,337,400 | — | — |
| 2025-08-26 | $20.35 | $26.08 | 2,298,600 | — | — |
| 2025-08-25 | $19.99 | $25.62 | 1,502,800 | — | — |
| 2025-08-22 | $19.82 | $25.40 | 2,090,600 | — | — |
| 2025-08-21 | $18.72 | $23.99 | 1,347,300 | — | — |
| 2025-08-20 | $18.68 | $23.94 | 1,757,500 | — | — |
| 2025-08-19 | $18.80 | $24.09 | 1,552,300 | — | — |
| 2025-08-18 | $18.52 | $23.73 | 1,816,200 | — | — |
| 2025-08-15 | $18.51 | $23.72 | 1,705,600 | — | — |
| 2025-08-14 | $18.75 | $24.03 | 2,493,000 | — | — |
| 2025-08-13 | $19.23 | $24.64 | 3,030,200 | — | — |
| 2025-08-12 | $18.67 | $23.92 | 4,143,900 | — | — |
| 2025-08-11 | $17.82 | $22.83 | 1,900,100 | — | — |
| 2025-08-08 | $17.54 | $22.48 | 1,617,600 | — | — |
| 2025-08-07 | $17.57 | $22.39 | 2,415,100 | — | — |
| 2025-08-06 | $17.62 | $22.45 | 3,821,900 | — | — |
| 2025-08-05 | $16.51 | $21.04 | 4,644,900 | — | — |
| 2025-08-04 | $15.37 | $19.58 | 1,881,300 | — | — |
| 2025-08-01 | $15.64 | $19.93 | 1,529,300 | — | — |
| 2025-07-31 | $15.92 | $20.28 | 1,460,200 | — | — |
| 2025-07-30 | $15.95 | $20.32 | 2,267,300 | — | — |
| 2025-07-29 | $16.10 | $20.51 | 2,374,000 | — | — |
| 2025-07-28 | $16.28 | $20.74 | 1,849,500 | — | — |
| 2025-07-25 | $16.27 | $20.73 | 1,467,500 | — | — |
| 2025-07-24 | $16.35 | $20.83 | 3,279,500 | — | — |
| 2025-07-23 | $16.49 | $21.01 | 1,365,100 | — | — |
| 2025-07-22 | $16.15 | $20.58 | 1,626,500 | — | — |
| 2025-07-21 | $16.31 | $20.78 | 1,656,700 | — | — |
| 2025-07-18 | $16.31 | $20.78 | 4,097,800 | — | — |
| 2025-07-17 | $16.70 | $21.28 | 2,219,900 | — | — |
| 2025-07-16 | $16.93 | $21.57 | 2,774,600 | — | — |
| 2025-07-15 | $16.85 | $21.47 | 2,119,300 | — | — |
| 2025-07-14 | $17.13 | $21.83 | 1,576,400 | — | — |
| 2025-07-11 | $16.85 | $21.47 | 2,017,500 | — | — |
| 2025-07-10 | $17.25 | $21.98 | 3,405,400 | — | — |
| 2025-07-09 | $17.18 | $21.89 | 3,221,700 | — | — |
| 2025-07-08 | $17.25 | $21.98 | 3,150,800 | — | — |
| 2025-07-07 | $17.49 | $22.28 | 2,234,800 | — | — |
| 2025-07-03 | $17.82 | $22.70 | 1,579,200 | — | — |
| 2025-07-02 | $17.78 | $22.65 | 4,134,900 | — | — |
| 2025-07-01 | $17.51 | $22.31 | 3,294,400 | — | — |
| 2025-06-30 | $17.15 | $21.85 | 2,539,000 | — | — |
| 2025-06-27 | $17.13 | $21.83 | 3,303,100 | — | — |
| 2025-06-26 | $17.28 | $22.02 | 2,684,100 | — | — |
| 2025-06-25 | $16.66 | $21.23 | 2,421,400 | — | — |
| 2025-06-24 | $17.09 | $21.77 | 2,366,700 | — | — |
| 2025-06-23 | $16.90 | $21.53 | 2,471,000 | — | — |
| 2025-06-20 | $17.24 | $21.97 | 3,931,100 | — | — |
| 2025-06-18 | $17.36 | $22.12 | 2,381,900 | — | — |
| 2025-06-17 | $17.58 | $22.40 | 2,704,500 | — | — |
| 2025-06-16 | $17.61 | $22.44 | 2,544,900 | — | — |
| 2025-06-13 | $17.23 | $21.95 | 2,394,400 | — | — |
| 2025-06-12 | $17.38 | $22.14 | 2,815,000 | — | — |
| 2025-06-11 | $17.71 | $22.56 | 1,685,300 | — | — |
| 2025-06-10 | $17.40 | $22.17 | 1,273,300 | — | — |
| 2025-06-09 | $17.33 | $22.08 | 980,600 | — | — |
| 2025-06-06 | $17.26 | $21.99 | 1,856,300 | — | — |
| 2025-06-05 | $16.47 | $20.98 | 989,400 | — | — |
| 2025-06-04 | $16.44 | $20.95 | 819,000 | — | — |
| 2025-06-03 | $16.47 | $20.98 | 1,196,100 | — | — |
| 2025-06-02 | $16.51 | $21.04 | 1,795,600 | — | — |
| 2025-05-30 | $16.63 | $21.19 | 1,338,400 | — | — |
| 2025-05-29 | $16.77 | $21.37 | 652,400 | — | — |
| 2025-05-28 | $16.71 | $21.29 | 1,931,500 | — | — |
| 2025-05-27 | $17.24 | $21.97 | 1,410,100 | — | — |
| 2025-05-23 | $16.42 | $20.92 | 1,937,100 | — | — |
| 2025-05-22 | $16.18 | $20.62 | 2,166,400 | — | — |
| 2025-05-21 | $15.74 | $20.05 | 1,528,000 | — | — |
| 2025-05-20 | $16.16 | $20.59 | 1,427,600 | — | — |
| 2025-05-19 | $16.01 | $20.40 | 1,187,300 | — | — |
| 2025-05-16 | $16.09 | $20.50 | 1,828,900 | — | — |
| 2025-05-15 | $16.07 | $20.47 | 2,703,400 | — | — |
| 2025-05-14 | $16.76 | $21.35 | 1,446,700 | — | — |
| 2025-05-13 | $16.50 | $21.02 | 1,635,500 | — | — |
| 2025-05-12 | $16.34 | $20.82 | 1,521,700 | — | — |
| 2025-05-09 | $15.62 | $19.90 | 1,886,200 | — | — |
| 2025-05-08 | $15.15 | $19.18 | 1,632,000 | — | — |
| 2025-05-07 | $14.63 | $18.52 | 2,223,500 | — | — |
| 2025-05-06 | $14.61 | $18.49 | 967,400 | — | — |
| 2025-05-05 | $14.53 | $18.39 | 1,484,200 | — | — |
| 2025-05-02 | $14.59 | $18.47 | 1,702,800 | — | — |
| 2025-05-01 | $14.10 | $17.85 | 2,722,000 | — | — |
| 2025-04-30 | $13.74 | $17.39 | 3,193,000 | — | — |
| 2025-04-29 | $12.99 | $16.44 | 1,800,800 | — | — |
| 2025-04-28 | $12.90 | $16.33 | 2,042,400 | — | — |
| 2025-04-25 | $13.06 | $16.53 | 2,335,300 | — | — |
| 2025-04-24 | $12.53 | $15.86 | 1,089,300 | — | — |
| 2025-04-23 | $12.06 | $15.26 | 1,500,400 | — | — |
| 2025-04-22 | $11.77 | $14.90 | 2,563,800 | — | — |
| 2025-04-21 | $11.29 | $14.29 | 2,013,500 | — | — |
| 2025-04-17 | $11.76 | $14.88 | 3,441,600 | — | — |
| 2025-04-16 | $11.10 | $14.05 | 2,387,700 | — | — |
| 2025-04-15 | $11.08 | $14.02 | 2,058,600 | — | — |
| 2025-04-14 | $11.04 | $13.97 | 1,756,200 | — | — |
| 2025-04-11 | $10.79 | $13.66 | 1,964,000 | — | — |
| 2025-04-10 | $10.63 | $13.45 | 1,696,500 | — | — |
| 2025-04-09 | $11.96 | $15.14 | 3,821,100 | — | — |
| 2025-04-08 | $10.38 | $13.14 | 2,343,400 | — | — |
| 2025-04-07 | $10.87 | $13.76 | 2,517,900 | — | — |
| 2025-04-04 | $11.26 | $14.25 | 2,728,000 | — | — |
| 2025-04-03 | $12.44 | $15.75 | 2,080,900 | — | — |
| 2025-04-02 | $13.68 | $17.31 | 902,500 | — | — |
| 2025-04-01 | $13.22 | $16.73 | 1,300,100 | — | — |
| 2025-03-31 | $13.33 | $16.87 | 1,290,400 | — | — |
| 2025-03-28 | $13.16 | $16.66 | 1,237,900 | — | — |
| 2025-03-27 | $13.75 | $17.40 | 2,038,500 | — | — |
| 2025-03-26 | $14.66 | $18.56 | 1,312,700 | — | — |
| 2025-03-25 | $14.65 | $18.54 | 885,700 | — | — |
| 2025-03-24 | $14.73 | $18.64 | 1,161,000 | — | — |
| 2025-03-21 | $14.14 | $17.90 | 2,843,800 | — | — |
| 2025-03-20 | $14.47 | $18.31 | 991,500 | — | — |
| 2025-03-19 | $14.26 | $18.05 | 1,277,200 | — | — |
| 2025-03-18 | $14.14 | $17.90 | 1,096,200 | — | — |
| 2025-03-17 | $14.47 | $18.31 | 1,412,300 | — | — |
| 2025-03-14 | $14.37 | $18.19 | 1,068,700 | — | — |
| 2025-03-13 | $13.61 | $17.23 | 1,630,400 | — | — |
| 2025-03-12 | $14.10 | $17.85 | 2,713,300 | — | — |
| 2025-03-11 | $13.91 | $17.61 | 1,704,000 | — | — |
| 2025-03-10 | $13.52 | $17.11 | 1,908,100 | — | — |
| 2025-03-07 | $13.99 | $17.71 | 2,110,000 | — | — |
| 2025-03-06 | $14.28 | $18.07 | 1,153,000 | — | — |
| 2025-03-05 | $14.43 | $18.26 | 1,660,100 | — | — |
| 2025-03-04 | $13.78 | $17.44 | 2,044,800 | — | — |
| 2025-03-03 | $14.17 | $17.93 | 1,346,800 | — | — |
| 2025-02-28 | $14.87 | $18.82 | 1,603,800 | — | — |
| 2025-02-27 | $15.00 | $18.86 | 877,700 | — | — |
| 2025-02-26 | $15.58 | $19.59 | 771,600 | — | — |
| 2025-02-25 | $15.48 | $19.46 | 1,834,900 | — | — |
| 2025-02-24 | $15.37 | $19.32 | 1,669,200 | — | — |
| 2025-02-21 | $15.71 | $19.75 | 1,947,900 | — | — |
| 2025-02-20 | $16.32 | $20.52 | 2,052,900 | — | — |
| 2025-02-19 | $16.40 | $20.62 | 2,168,300 | — | — |
| 2025-02-18 | $16.88 | $21.22 | 1,433,400 | — | — |
| 2025-02-14 | $16.35 | $20.56 | 1,128,400 | — | — |
| 2025-02-13 | $16.09 | $20.23 | 916,900 | — | — |
| 2025-02-12 | $15.80 | $19.86 | 1,128,800 | — | — |
| 2025-02-11 | $16.33 | $20.53 | 1,194,500 | — | — |
| 2025-02-10 | $16.10 | $20.24 | 1,292,000 | — | — |
| 2025-02-07 | $15.95 | $20.05 | 1,275,900 | — | — |
| 2025-02-06 | $16.04 | $20.17 | 1,480,700 | — | — |
| 2025-02-05 | $16.01 | $20.13 | 1,102,900 | — | — |
| 2025-02-04 | $15.86 | $19.94 | 1,709,900 | — | — |
| 2025-02-03 | $15.73 | $19.78 | 2,004,900 | — | — |
| 2025-01-31 | $15.94 | $20.04 | 2,240,000 | — | — |
| 2025-01-30 | $16.58 | $20.85 | 1,537,100 | — | — |
| 2025-01-29 | $16.51 | $20.76 | 2,163,000 | — | — |
| 2025-01-28 | $16.15 | $20.30 | 1,877,800 | — | — |
| 2025-01-27 | $15.63 | $19.65 | 2,661,800 | — | — |
| 2025-01-24 | $15.20 | $19.11 | 5,889,200 | — | — |
| 2025-01-23 | $13.23 | $16.63 | 1,771,600 | — | — |
| 2025-01-22 | $13.32 | $16.75 | 1,375,600 | — | — |
| 2025-01-21 | $13.62 | $17.12 | 1,878,900 | — | — |
| 2025-01-17 | $12.92 | $16.24 | 1,693,100 | — | — |
| 2025-01-16 | $12.86 | $16.17 | 2,184,700 | — | — |
| 2025-01-15 | $12.07 | $15.18 | 1,122,400 | — | — |
| 2025-01-14 | $11.71 | $14.72 | 1,110,900 | — | — |
| 2025-01-13 | $11.49 | $14.45 | 1,526,900 | — | — |
| 2025-01-10 | $11.45 | $14.40 | 1,050,200 | — | — |
| 2025-01-08 | $11.50 | $14.46 | 1,255,400 | — | — |
| 2025-01-07 | $11.75 | $14.77 | 1,153,200 | — | — |
| 2025-01-06 | $11.63 | $14.62 | 1,238,000 | — | — |
| 2025-01-03 | $11.36 | $14.28 | 1,286,800 | — | — |
| 2025-01-02 | $11.27 | $14.17 | 1,039,600 | — | — |