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
- 2013-10-22 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 | $24.99 | $26.86 | 1,033,100 | — | — |
| 2025-12-30 | $25.27 | $27.16 | 1,154,100 | — | — |
| 2025-12-29 | $25.51 | $27.42 | 943,200 | — | — |
| 2025-12-26 | $25.74 | $27.67 | 676,000 | — | — |
| 2025-12-24 | $25.72 | $27.65 | 960,600 | — | — |
| 2025-12-23 | $25.53 | $27.44 | 2,080,900 | — | — |
| 2025-12-22 | $25.74 | $27.67 | 2,002,600 | — | — |
| 2025-12-19 | $25.16 | $27.04 | 2,961,600 | — | — |
| 2025-12-18 | $25.18 | $27.06 | 3,503,900 | — | — |
| 2025-12-17 | $25.39 | $27.29 | 1,617,100 | — | — |
| 2025-12-16 | $25.53 | $27.44 | 3,151,200 | — | — |
| 2025-12-15 | $26.06 | $28.01 | 2,974,900 | — | — |
| 2025-12-12 | $26.39 | $28.37 | 3,817,900 | — | — |
| 2025-12-11 | $27.63 | $29.70 | 1,450,800 | — | — |
| 2025-12-10 | $27.58 | $29.64 | 3,081,400 | — | — |
| 2025-12-09 | $26.37 | $28.34 | 1,896,300 | — | — |
| 2025-12-08 | $26.29 | $28.26 | 1,824,900 | — | — |
| 2025-12-05 | $26.39 | $28.37 | 1,743,400 | — | — |
| 2025-12-04 | $26.27 | $28.24 | 2,169,400 | — | — |
| 2025-12-03 | $25.95 | $27.89 | 2,095,600 | — | — |
| 2025-12-02 | $25.52 | $27.43 | 1,559,700 | — | — |
| 2025-12-01 | $25.64 | $27.56 | 1,729,900 | — | — |
| 2025-11-28 | $25.92 | $27.77 | 1,345,100 | — | — |
| 2025-11-26 | $25.91 | $27.76 | 2,949,800 | — | — |
| 2025-11-25 | $25.90 | $27.75 | 3,879,600 | — | — |
| 2025-11-24 | $25.17 | $26.97 | 3,350,300 | — | — |
| 2025-11-21 | $24.40 | $26.15 | 5,787,100 | — | — |
| 2025-11-20 | $22.99 | $24.63 | 4,587,800 | — | — |
| 2025-11-19 | $24.16 | $25.89 | 3,239,100 | — | — |
| 2025-11-18 | $24.45 | $26.20 | 3,057,200 | — | — |
| 2025-11-17 | $24.94 | $26.72 | 3,128,500 | — | — |
| 2025-11-14 | $25.89 | $27.74 | 2,720,100 | — | — |
| 2025-11-13 | $26.73 | $28.64 | 1,997,900 | — | — |
| 2025-11-12 | $27.52 | $29.49 | 1,942,300 | — | — |
| 2025-11-11 | $27.60 | $29.57 | 1,878,900 | — | — |
| 2025-11-10 | $27.74 | $29.72 | 1,784,100 | — | — |
| 2025-11-07 | $27.66 | $29.64 | 2,271,900 | — | — |
| 2025-11-06 | $26.77 | $28.69 | 2,452,800 | — | — |
| 2025-11-05 | $27.01 | $28.94 | 2,772,800 | — | — |
| 2025-11-04 | $27.03 | $28.96 | 3,220,600 | — | — |
| 2025-11-03 | $27.12 | $29.06 | 3,032,400 | — | — |
| 2025-10-31 | $26.72 | $28.63 | 2,676,200 | — | — |
| 2025-10-30 | $26.00 | $27.86 | 3,126,600 | — | — |
| 2025-10-29 | $26.43 | $28.32 | 4,553,800 | — | — |
| 2025-10-28 | $26.22 | $28.10 | 2,385,100 | — | — |
| 2025-10-27 | $26.47 | $28.36 | 1,700,500 | — | — |
| 2025-10-24 | $26.18 | $28.05 | 1,619,300 | — | — |
| 2025-10-23 | $25.97 | $27.83 | 1,961,000 | — | — |
| 2025-10-22 | $25.38 | $27.20 | 2,437,300 | — | — |
| 2025-10-21 | $26.09 | $27.96 | 2,495,400 | — | — |
| 2025-10-20 | $26.02 | $27.88 | 1,879,500 | — | — |
| 2025-10-17 | $25.59 | $27.42 | 1,828,200 | — | — |
| 2025-10-16 | $25.38 | $27.20 | 1,923,900 | — | — |
| 2025-10-15 | $25.63 | $27.46 | 2,379,800 | — | — |
| 2025-10-14 | $25.25 | $27.06 | 1,792,300 | — | — |
| 2025-10-13 | $25.09 | $26.88 | 2,060,500 | — | — |
| 2025-10-10 | $23.94 | $25.65 | 3,096,600 | — | — |
| 2025-10-09 | $25.81 | $27.66 | 1,563,900 | — | — |
| 2025-10-08 | $26.35 | $28.24 | 1,758,800 | — | — |
| 2025-10-07 | $26.45 | $28.34 | 1,966,100 | — | — |
| 2025-10-06 | $27.15 | $29.09 | 1,788,900 | — | — |
| 2025-10-03 | $26.86 | $28.78 | 2,501,800 | — | — |
| 2025-10-02 | $26.50 | $28.40 | 2,376,500 | — | — |
| 2025-10-01 | $25.62 | $27.45 | 1,978,100 | — | — |
| 2025-09-30 | $25.17 | $26.97 | 1,654,700 | — | — |
| 2025-09-29 | $24.98 | $26.77 | 1,545,400 | — | — |
| 2025-09-26 | $24.97 | $26.76 | 1,732,300 | — | — |
| 2025-09-25 | $24.82 | $26.60 | 1,483,700 | — | — |
| 2025-09-24 | $25.34 | $27.15 | 1,628,400 | — | — |
| 2025-09-23 | $25.83 | $27.68 | 1,855,900 | — | — |
| 2025-09-22 | $26.42 | $28.31 | 2,204,200 | — | — |
| 2025-09-19 | $26.51 | $28.41 | 6,265,500 | — | — |
| 2025-09-18 | $26.99 | $28.92 | 2,670,300 | — | — |
| 2025-09-17 | $26.35 | $28.24 | 1,806,100 | — | — |
| 2025-09-16 | $26.51 | $28.41 | 1,872,000 | — | — |
| 2025-09-15 | $26.77 | $28.69 | 1,848,400 | — | — |
| 2025-09-12 | $26.32 | $28.20 | 1,009,900 | — | — |
| 2025-09-11 | $26.36 | $28.25 | 1,292,100 | — | — |
| 2025-09-10 | $25.82 | $27.67 | 1,634,300 | — | — |
| 2025-09-09 | $25.74 | $27.58 | 1,093,400 | — | — |
| 2025-09-08 | $26.27 | $28.15 | 2,205,800 | — | — |
| 2025-09-05 | $26.21 | $28.09 | 3,079,900 | — | — |
| 2025-09-04 | $25.70 | $27.54 | 4,546,800 | — | — |
| 2025-09-03 | $25.13 | $26.93 | 1,653,300 | — | — |
| 2025-09-02 | $25.44 | $27.26 | 1,269,200 | — | — |
| 2025-08-29 | $25.72 | $27.47 | 1,631,400 | — | — |
| 2025-08-28 | $25.91 | $27.68 | 1,881,200 | — | — |
| 2025-08-27 | $25.75 | $27.51 | 1,133,000 | — | — |
| 2025-08-26 | $25.67 | $27.42 | 1,342,600 | — | — |
| 2025-08-25 | $25.67 | $27.42 | 968,600 | — | — |
| 2025-08-22 | $25.91 | $27.68 | 1,418,800 | — | — |
| 2025-08-21 | $24.99 | $26.69 | 1,099,200 | — | — |
| 2025-08-20 | $25.05 | $26.76 | 1,260,100 | — | — |
| 2025-08-19 | $24.97 | $26.67 | 1,810,200 | — | — |
| 2025-08-18 | $25.01 | $26.72 | 2,265,400 | — | — |
| 2025-08-15 | $24.94 | $26.64 | 1,789,300 | — | — |
| 2025-08-14 | $25.22 | $26.94 | 1,470,500 | — | — |
| 2025-08-13 | $25.50 | $27.24 | 967,500 | — | — |
| 2025-08-12 | $24.78 | $26.47 | 994,500 | — | — |
| 2025-08-11 | $23.78 | $25.40 | 1,524,600 | — | — |
| 2025-08-08 | $23.90 | $25.53 | 1,373,100 | — | — |
| 2025-08-07 | $23.67 | $25.28 | 1,530,700 | — | — |
| 2025-08-06 | $23.17 | $24.75 | 1,593,700 | — | — |
| 2025-08-05 | $23.57 | $25.18 | 1,512,500 | — | — |
| 2025-08-04 | $23.34 | $24.93 | 1,578,000 | — | — |
| 2025-08-01 | $23.17 | $24.75 | 3,607,300 | — | — |
| 2025-07-31 | $23.60 | $25.21 | 3,254,500 | — | — |
| 2025-07-30 | $23.15 | $24.73 | 2,209,800 | — | — |
| 2025-07-29 | $23.72 | $25.34 | 3,555,500 | — | — |
| 2025-07-28 | $23.77 | $25.39 | 1,524,300 | — | — |
| 2025-07-25 | $23.82 | $25.44 | 1,373,900 | — | — |
| 2025-07-24 | $23.69 | $25.31 | 2,996,400 | — | — |
| 2025-07-23 | $24.21 | $25.86 | 3,526,400 | — | — |
| 2025-07-22 | $24.53 | $26.20 | 1,840,400 | — | — |
| 2025-07-21 | $24.47 | $26.14 | 1,713,700 | — | — |
| 2025-07-18 | $24.72 | $26.41 | 1,834,100 | — | — |
| 2025-07-17 | $24.69 | $26.37 | 1,729,700 | — | — |
| 2025-07-16 | $24.23 | $25.88 | 1,631,400 | — | — |
| 2025-07-15 | $24.20 | $25.85 | 1,484,000 | — | — |
| 2025-07-14 | $24.47 | $26.14 | 1,432,800 | — | — |
| 2025-07-11 | $24.68 | $26.36 | 2,254,100 | — | — |
| 2025-07-10 | $25.10 | $26.81 | 2,002,000 | — | — |
| 2025-07-09 | $24.76 | $26.45 | 1,866,900 | — | — |
| 2025-07-08 | $24.39 | $26.05 | 2,863,900 | — | — |
| 2025-07-07 | $24.66 | $26.34 | 6,497,300 | — | — |
| 2025-07-03 | $24.00 | $25.64 | 1,335,800 | — | — |
| 2025-07-02 | $24.05 | $25.69 | 3,038,000 | — | — |
| 2025-07-01 | $23.13 | $24.71 | 2,136,500 | — | — |
| 2025-06-30 | $22.65 | $24.19 | 2,440,900 | — | — |
| 2025-06-27 | $22.79 | $24.34 | 4,522,800 | — | — |
| 2025-06-26 | $22.96 | $24.53 | 2,368,100 | — | — |
| 2025-06-25 | $22.64 | $24.18 | 2,828,800 | — | — |
| 2025-06-24 | $22.30 | $23.82 | 2,172,100 | — | — |
| 2025-06-23 | $21.96 | $23.46 | 2,754,300 | — | — |
| 2025-06-20 | $21.48 | $22.95 | 4,312,700 | — | — |
| 2025-06-18 | $21.37 | $22.83 | 2,227,900 | — | — |
| 2025-06-17 | $21.43 | $22.89 | 2,034,100 | — | — |
| 2025-06-16 | $21.57 | $23.04 | 2,021,200 | — | — |
| 2025-06-13 | $21.01 | $22.44 | 1,509,800 | — | — |
| 2025-06-12 | $21.64 | $23.12 | 1,244,100 | — | — |
| 2025-06-11 | $21.74 | $23.22 | 1,838,600 | — | — |
| 2025-06-10 | $22.05 | $23.55 | 1,232,700 | — | — |
| 2025-06-09 | $21.96 | $23.46 | 2,307,100 | — | — |
| 2025-06-06 | $21.67 | $23.15 | 1,560,500 | — | — |
| 2025-06-05 | $21.26 | $22.71 | 1,265,300 | — | — |
| 2025-06-04 | $21.58 | $23.05 | 1,408,400 | — | — |
| 2025-06-03 | $21.41 | $22.87 | 1,336,100 | — | — |
| 2025-06-02 | $21.16 | $22.60 | 1,505,800 | — | — |
| 2025-05-30 | $21.38 | $22.75 | 1,440,300 | — | — |
| 2025-05-29 | $21.84 | $23.24 | 1,501,100 | — | — |
| 2025-05-28 | $21.46 | $22.84 | 1,122,000 | — | — |
| 2025-05-27 | $22.09 | $23.51 | 1,156,100 | — | — |
| 2025-05-23 | $21.40 | $22.77 | 974,100 | — | — |
| 2025-05-22 | $21.59 | $22.98 | 1,341,100 | — | — |
| 2025-05-21 | $21.37 | $22.74 | 2,480,000 | — | — |
| 2025-05-20 | $22.18 | $23.60 | 1,420,400 | — | — |
| 2025-05-19 | $22.44 | $23.88 | 1,626,500 | — | — |
| 2025-05-16 | $22.34 | $23.77 | 1,157,800 | — | — |
| 2025-05-15 | $22.12 | $23.54 | 1,032,400 | — | — |
| 2025-05-14 | $22.29 | $23.72 | 1,615,500 | — | — |
| 2025-05-13 | $22.79 | $24.25 | 1,884,300 | — | — |
| 2025-05-12 | $22.84 | $24.31 | 2,735,600 | — | — |
| 2025-05-09 | $21.18 | $22.54 | 1,457,100 | — | — |
| 2025-05-08 | $21.33 | $22.70 | 1,716,400 | — | — |
| 2025-05-07 | $20.93 | $22.27 | 2,753,300 | — | — |
| 2025-05-06 | $20.72 | $22.05 | 1,888,000 | — | — |
| 2025-05-05 | $20.89 | $22.23 | 2,073,800 | — | — |
| 2025-05-02 | $21.07 | $22.42 | 1,764,900 | — | — |
| 2025-05-01 | $20.64 | $21.97 | 2,229,100 | — | — |
| 2025-04-30 | $20.41 | $21.72 | 2,355,200 | — | — |
| 2025-04-29 | $20.24 | $21.54 | 2,179,200 | — | — |
| 2025-04-28 | $20.04 | $21.33 | 1,714,000 | — | — |
| 2025-04-25 | $20.20 | $21.50 | 2,366,600 | — | — |
| 2025-04-24 | $20.53 | $21.85 | 4,803,500 | — | — |
| 2025-04-23 | $19.22 | $20.45 | 4,909,200 | — | — |
| 2025-04-22 | $18.87 | $20.08 | 11,040,700 | — | — |
| 2025-04-21 | $18.00 | $19.16 | 4,998,800 | — | — |
| 2025-04-17 | $18.93 | $20.15 | 2,563,300 | — | — |
| 2025-04-16 | $18.60 | $19.79 | 3,349,900 | — | — |
| 2025-04-15 | $18.75 | $19.95 | 2,761,200 | — | — |
| 2025-04-14 | $18.87 | $20.08 | 3,524,200 | — | — |
| 2025-04-11 | $18.25 | $19.42 | 2,986,800 | — | — |
| 2025-04-10 | $18.01 | $19.17 | 3,297,800 | — | — |
| 2025-04-09 | $19.37 | $20.61 | 7,658,200 | — | — |
| 2025-04-08 | $17.50 | $18.62 | 5,785,700 | — | — |
| 2025-04-07 | $18.39 | $19.57 | 6,117,100 | — | — |
| 2025-04-04 | $18.30 | $19.48 | 4,671,400 | — | — |
| 2025-04-03 | $20.13 | $21.42 | 3,988,500 | — | — |
| 2025-04-02 | $22.69 | $24.15 | 1,926,400 | — | — |
| 2025-04-01 | $22.57 | $24.02 | 3,589,900 | — | — |
| 2025-03-31 | $22.61 | $24.06 | 3,223,500 | — | — |
| 2025-03-28 | $22.92 | $24.39 | 2,691,800 | — | — |
| 2025-03-27 | $23.60 | $25.12 | 6,807,200 | — | — |
| 2025-03-26 | $24.71 | $26.30 | 1,772,200 | — | — |
| 2025-03-25 | $24.91 | $26.51 | 2,146,400 | — | — |
| 2025-03-24 | $25.61 | $27.25 | 2,861,700 | — | — |
| 2025-03-21 | $25.23 | $26.85 | 43,421,900 | — | — |
| 2025-03-20 | $26.23 | $27.91 | 3,512,700 | — | — |
| 2025-03-19 | $26.18 | $27.86 | 5,062,000 | — | — |
| 2025-03-18 | $26.32 | $28.01 | 3,241,500 | — | — |
| 2025-03-17 | $26.57 | $28.28 | 2,575,500 | — | — |
| 2025-03-14 | $26.10 | $27.78 | 2,635,900 | — | — |
| 2025-03-13 | $25.22 | $26.84 | 2,907,200 | — | — |
| 2025-03-12 | $25.12 | $26.73 | 3,529,800 | — | — |
| 2025-03-11 | $25.48 | $27.12 | 4,586,500 | — | — |
| 2025-03-10 | $25.20 | $26.82 | 7,440,100 | — | — |
| 2025-03-07 | $24.85 | $26.45 | 4,850,400 | — | — |
| 2025-03-06 | $24.68 | $26.26 | 2,647,300 | — | — |
| 2025-03-05 | $25.28 | $26.90 | 1,760,400 | — | — |
| 2025-03-04 | $24.60 | $26.18 | 2,008,100 | — | — |
| 2025-03-03 | $25.40 | $27.03 | 1,305,900 | — | — |
| 2025-02-28 | $26.11 | $27.70 | 1,701,700 | — | — |
| 2025-02-27 | $25.93 | $27.51 | 1,722,900 | — | — |
| 2025-02-26 | $26.11 | $27.70 | 1,611,800 | — | — |
| 2025-02-25 | $26.29 | $27.89 | 1,507,700 | — | — |
| 2025-02-24 | $26.27 | $27.87 | 1,527,700 | — | — |
| 2025-02-21 | $26.50 | $28.12 | 1,690,300 | — | — |
| 2025-02-20 | $27.09 | $28.74 | 2,012,800 | — | — |
| 2025-02-19 | $27.55 | $29.23 | 2,226,600 | — | — |
| 2025-02-18 | $26.39 | $28.00 | 2,180,300 | — | — |
| 2025-02-14 | $26.13 | $27.72 | 1,300,400 | — | — |
| 2025-02-13 | $26.09 | $27.68 | 1,166,200 | — | — |
| 2025-02-12 | $26.00 | $27.58 | 1,737,700 | — | — |
| 2025-02-11 | $25.81 | $27.38 | 1,228,800 | — | — |
| 2025-02-10 | $25.35 | $26.90 | 1,382,000 | — | — |
| 2025-02-07 | $25.38 | $26.93 | 1,139,400 | — | — |
| 2025-02-06 | $25.64 | $27.20 | 1,323,200 | — | — |
| 2025-02-05 | $25.32 | $26.86 | 2,375,700 | — | — |
| 2025-02-04 | $25.35 | $26.90 | 1,391,100 | — | — |
| 2025-02-03 | $25.02 | $26.54 | 1,084,700 | — | — |
| 2025-01-31 | $25.81 | $27.38 | 970,200 | — | — |
| 2025-01-30 | $25.80 | $27.37 | 991,700 | — | — |
| 2025-01-29 | $25.32 | $26.86 | 1,552,300 | — | — |
| 2025-01-28 | $25.41 | $26.96 | 1,232,300 | — | — |
| 2025-01-27 | $25.54 | $27.10 | 1,357,000 | — | — |
| 2025-01-24 | $26.08 | $27.67 | 1,024,000 | — | — |
| 2025-01-23 | $26.19 | $27.79 | 1,091,900 | — | — |
| 2025-01-22 | $26.14 | $27.73 | 1,202,600 | — | — |
| 2025-01-21 | $26.30 | $27.90 | 1,066,200 | — | — |
| 2025-01-17 | $25.95 | $27.53 | 788,000 | — | — |
| 2025-01-16 | $25.75 | $27.32 | 835,300 | — | — |
| 2025-01-15 | $25.51 | $27.06 | 1,236,000 | — | — |
| 2025-01-14 | $24.88 | $26.40 | 2,588,600 | — | — |
| 2025-01-13 | $25.00 | $26.52 | 1,518,400 | — | — |
| 2025-01-10 | $25.38 | $26.93 | 1,330,600 | — | — |
| 2025-01-08 | $25.48 | $27.03 | 1,993,400 | — | — |
| 2025-01-07 | $25.79 | $27.36 | 1,443,400 | — | — |
| 2025-01-06 | $25.50 | $27.05 | 1,484,900 | — | — |
| 2025-01-03 | $25.32 | $26.86 | 1,368,000 | — | — |
| 2025-01-02 | $25.17 | $26.70 | 1,090,900 | — | — |