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
- 2006-02-03 to 2026-09-09
- 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 | $16.49 | $64.25 | 13,490,800 | — | — |
| 2025-12-30 | $16.54 | $64.44 | 14,784,600 | — | — |
| 2025-12-29 | $16.27 | $63.39 | 11,773,700 | — | — |
| 2025-12-26 | $16.25 | $63.31 | 10,524,600 | — | — |
| 2025-12-24 | $16.39 | $63.86 | 9,109,900 | — | — |
| 2025-12-23 | $16.36 | $63.74 | 13,912,800 | — | — |
| 2025-12-22 | $16.30 | $63.51 | 14,185,000 | — | — |
| 2025-12-19 | $16.39 | $63.86 | 22,553,700 | — | — |
| 2025-12-18 | $16.21 | $63.15 | 16,294,300 | — | — |
| 2025-12-17 | $16.39 | $63.86 | 14,239,400 | — | — |
| 2025-12-16 | $16.36 | $63.74 | 17,915,300 | — | — |
| 2025-12-15 | $16.50 | $64.28 | 11,210,900 | — | — |
| 2025-12-12 | $16.56 | $64.52 | 13,413,300 | — | — |
| 2025-12-11 | $16.41 | $63.93 | 12,317,600 | — | — |
| 2025-12-10 | $16.45 | $64.09 | 12,449,000 | — | — |
| 2025-12-09 | $16.67 | $64.95 | 11,612,100 | — | — |
| 2025-12-08 | $16.80 | $65.45 | 10,331,800 | — | — |
| 2025-12-05 | $16.80 | $65.45 | 15,588,200 | — | — |
| 2025-12-04 | $16.80 | $65.45 | 11,273,800 | — | — |
| 2025-12-03 | $16.71 | $65.10 | 12,128,900 | — | — |
| 2025-12-02 | $16.59 | $64.64 | 14,447,500 | — | — |
| 2025-12-01 | $16.83 | $65.57 | 15,099,900 | — | — |
| 2025-11-28 | $16.71 | $65.10 | 7,110,700 | — | — |
| 2025-11-26 | $16.43 | $64.01 | 17,592,100 | — | — |
| 2025-11-25 | $16.27 | $63.39 | 17,427,500 | — | — |
| 2025-11-24 | $16.49 | $64.25 | 15,104,700 | — | — |
| 2025-11-21 | $16.51 | $64.32 | 23,644,800 | — | — |
| 2025-11-20 | $16.64 | $64.83 | 20,519,000 | — | — |
| 2025-11-19 | $16.92 | $65.92 | 16,419,000 | — | — |
| 2025-11-18 | $16.97 | $66.12 | 14,855,700 | — | — |
| 2025-11-17 | $16.94 | $66.00 | 11,808,100 | — | — |
| 2025-11-14 | $17.01 | $66.27 | 15,891,500 | — | — |
| 2025-11-13 | $16.63 | $64.79 | 12,943,400 | — | — |
| 2025-11-12 | $16.58 | $64.60 | 10,083,800 | — | — |
| 2025-11-11 | $16.70 | $65.06 | 28,964,900 | — | — |
| 2025-11-10 | $16.69 | $65.02 | 18,551,400 | — | — |
| 2025-11-07 | $16.45 | $64.09 | 15,500,700 | — | — |
| 2025-11-06 | $16.87 | $64.43 | 22,864,700 | — | — |
| 2025-11-05 | $16.91 | $64.58 | 16,665,200 | — | — |
| 2025-11-04 | $16.55 | $63.21 | 13,437,300 | — | — |
| 2025-11-03 | $16.83 | $64.28 | 13,841,200 | — | — |
| 2025-10-31 | $16.83 | $64.28 | 10,454,000 | — | — |
| 2025-10-30 | $16.77 | $64.05 | 13,350,200 | — | — |
| 2025-10-29 | $16.93 | $64.66 | 13,033,100 | — | — |
| 2025-10-28 | $16.99 | $64.89 | 12,602,800 | — | — |
| 2025-10-27 | $16.91 | $64.58 | 11,775,200 | — | — |
| 2025-10-24 | $16.73 | $63.89 | 10,606,300 | — | — |
| 2025-10-23 | $16.85 | $64.35 | 15,286,100 | — | — |
| 2025-10-22 | $16.91 | $64.58 | 14,975,700 | — | — |
| 2025-10-21 | $16.76 | $64.01 | 14,492,900 | — | — |
| 2025-10-20 | $16.77 | $64.05 | 14,061,100 | — | — |
| 2025-10-17 | $16.45 | $62.82 | 14,392,100 | — | — |
| 2025-10-16 | $16.68 | $63.70 | 16,788,000 | — | — |
| 2025-10-15 | $16.90 | $64.54 | 14,943,300 | — | — |
| 2025-10-14 | $16.53 | $63.13 | 11,760,400 | — | — |
| 2025-10-13 | $16.52 | $63.09 | 15,254,300 | — | — |
| 2025-10-10 | $16.29 | $62.21 | 21,522,800 | — | — |
| 2025-10-09 | $16.62 | $63.47 | 12,982,300 | — | — |
| 2025-10-08 | $16.67 | $63.66 | 20,937,600 | — | — |
| 2025-10-07 | $16.67 | $63.66 | 14,276,200 | — | — |
| 2025-10-06 | $16.66 | $63.63 | 14,803,600 | — | — |
| 2025-10-03 | $16.80 | $64.16 | 13,314,300 | — | — |
| 2025-10-02 | $16.92 | $64.62 | 12,973,900 | — | — |
| 2025-10-01 | $16.99 | $64.89 | 13,491,000 | — | — |
| 2025-09-30 | $17.16 | $65.54 | 20,969,000 | — | — |
| 2025-09-29 | $17.20 | $65.69 | 11,623,900 | — | — |
| 2025-09-26 | $17.46 | $66.68 | 10,238,200 | — | — |
| 2025-09-25 | $17.41 | $66.49 | 9,936,900 | — | — |
| 2025-09-24 | $17.40 | $66.45 | 11,130,500 | — | — |
| 2025-09-23 | $17.11 | $65.35 | 12,825,500 | — | — |
| 2025-09-22 | $17.13 | $65.42 | 16,772,600 | — | — |
| 2025-09-19 | $17.30 | $66.07 | 13,754,400 | — | — |
| 2025-09-18 | $17.44 | $66.61 | 14,563,000 | — | — |
| 2025-09-17 | $17.53 | $66.95 | 9,542,200 | — | — |
| 2025-09-16 | $17.58 | $67.14 | 7,957,400 | — | — |
| 2025-09-15 | $17.54 | $66.99 | 10,372,300 | — | — |
| 2025-09-12 | $17.45 | $66.64 | 7,327,900 | — | — |
| 2025-09-11 | $17.49 | $66.80 | 5,784,900 | — | — |
| 2025-09-10 | $17.42 | $66.53 | 10,162,000 | — | — |
| 2025-09-09 | $17.17 | $65.57 | 10,979,100 | — | — |
| 2025-09-08 | $17.15 | $65.50 | 15,535,600 | — | — |
| 2025-09-05 | $17.39 | $66.41 | 12,091,500 | — | — |
| 2025-09-04 | $17.65 | $67.41 | 7,836,300 | — | — |
| 2025-09-03 | $17.57 | $67.10 | 9,702,600 | — | — |
| 2025-09-02 | $17.70 | $67.60 | 8,464,900 | — | — |
| 2025-08-29 | $17.72 | $67.68 | 8,963,900 | — | — |
| 2025-08-28 | $17.66 | $67.45 | 10,122,100 | — | — |
| 2025-08-27 | $17.57 | $67.10 | 9,221,300 | — | — |
| 2025-08-26 | $17.59 | $67.18 | 9,975,500 | — | — |
| 2025-08-25 | $17.52 | $66.91 | 10,794,100 | — | — |
| 2025-08-22 | $17.51 | $66.87 | 16,847,200 | — | — |
| 2025-08-21 | $17.46 | $66.68 | 12,788,600 | — | — |
| 2025-08-20 | $17.33 | $66.19 | 13,994,300 | — | — |
| 2025-08-19 | $17.35 | $66.26 | 14,926,600 | — | — |
| 2025-08-18 | $17.34 | $66.22 | 12,937,800 | — | — |
| 2025-08-15 | $17.24 | $65.84 | 10,000,500 | — | — |
| 2025-08-14 | $17.38 | $66.38 | 12,517,900 | — | — |
| 2025-08-13 | $17.49 | $66.80 | 12,033,500 | — | — |
| 2025-08-12 | $17.39 | $66.41 | 12,630,200 | — | — |
| 2025-08-11 | $17.16 | $65.54 | 20,634,300 | — | — |
| 2025-08-08 | $17.28 | $65.99 | 15,417,100 | — | — |
| 2025-08-07 | $17.62 | $66.03 | 19,351,300 | — | — |
| 2025-08-06 | $17.86 | $66.93 | 28,738,200 | — | — |
| 2025-08-05 | $17.73 | $66.45 | 15,847,900 | — | — |
| 2025-08-04 | $17.79 | $66.67 | 13,959,800 | — | — |
| 2025-08-01 | $17.79 | $66.67 | 16,574,300 | — | — |
| 2025-07-31 | $18.04 | $67.61 | 13,651,300 | — | — |
| 2025-07-30 | $18.05 | $67.64 | 9,604,300 | — | — |
| 2025-07-29 | $18.16 | $68.06 | 15,116,500 | — | — |
| 2025-07-28 | $17.78 | $66.63 | 12,749,300 | — | — |
| 2025-07-25 | $17.72 | $66.41 | 10,436,900 | — | — |
| 2025-07-24 | $17.72 | $66.41 | 13,251,500 | — | — |
| 2025-07-23 | $17.44 | $65.36 | 13,075,100 | — | — |
| 2025-07-22 | $17.33 | $64.95 | 12,458,900 | — | — |
| 2025-07-21 | $17.24 | $64.61 | 13,446,500 | — | — |
| 2025-07-18 | $17.47 | $65.47 | 13,445,000 | — | — |
| 2025-07-17 | $17.54 | $65.73 | 9,673,000 | — | — |
| 2025-07-16 | $17.44 | $65.36 | 13,331,000 | — | — |
| 2025-07-15 | $17.59 | $65.92 | 11,649,500 | — | — |
| 2025-07-14 | $17.49 | $65.55 | 9,934,800 | — | — |
| 2025-07-11 | $17.46 | $65.43 | 9,436,500 | — | — |
| 2025-07-10 | $17.44 | $65.36 | 15,585,500 | — | — |
| 2025-07-09 | $17.64 | $66.11 | 13,942,500 | — | — |
| 2025-07-08 | $17.80 | $66.71 | 9,747,800 | — | — |
| 2025-07-07 | $17.75 | $66.52 | 13,186,100 | — | — |
| 2025-07-03 | $17.97 | $67.34 | 7,052,900 | — | — |
| 2025-07-02 | $17.90 | $67.08 | 11,754,100 | — | — |
| 2025-07-01 | $17.81 | $66.74 | 15,361,400 | — | — |
| 2025-06-30 | $18.13 | $67.94 | 11,194,700 | — | — |
| 2025-06-27 | $18.20 | $68.21 | 13,731,100 | — | — |
| 2025-06-26 | $18.18 | $68.13 | 14,104,900 | — | — |
| 2025-06-25 | $17.67 | $66.22 | 16,924,500 | — | — |
| 2025-06-24 | $17.69 | $66.30 | 14,121,600 | — | — |
| 2025-06-23 | $17.64 | $66.11 | 14,129,100 | — | — |
| 2025-06-20 | $17.85 | $66.89 | 15,906,300 | — | — |
| 2025-06-18 | $17.88 | $67.01 | 10,760,600 | — | — |
| 2025-06-17 | $17.93 | $67.19 | 12,808,900 | — | — |
| 2025-06-16 | $18.15 | $68.02 | 15,491,800 | — | — |
| 2025-06-13 | $18.32 | $68.66 | 14,310,500 | — | — |
| 2025-06-12 | $18.45 | $69.14 | 11,171,500 | — | — |
| 2025-06-11 | $18.25 | $68.39 | 13,387,600 | — | — |
| 2025-06-10 | $17.99 | $67.42 | 11,591,700 | — | — |
| 2025-06-09 | $17.71 | $66.37 | 12,491,700 | — | — |
| 2025-06-06 | $17.93 | $67.19 | 12,139,100 | — | — |
| 2025-06-05 | $17.67 | $66.22 | 12,221,000 | — | — |
| 2025-06-04 | $17.53 | $65.70 | 18,054,800 | — | — |
| 2025-06-03 | $17.90 | $67.08 | 12,659,700 | — | — |
| 2025-06-02 | $17.48 | $65.51 | 15,434,600 | — | — |
| 2025-05-30 | $17.48 | $65.51 | 12,759,100 | — | — |
| 2025-05-29 | $17.68 | $66.26 | 9,292,700 | — | — |
| 2025-05-28 | $17.76 | $66.56 | 8,525,800 | — | — |
| 2025-05-27 | $17.95 | $67.27 | 8,280,400 | — | — |
| 2025-05-23 | $17.85 | $66.89 | 7,733,600 | — | — |
| 2025-05-22 | $17.88 | $67.01 | 9,060,500 | — | — |
| 2025-05-21 | $17.76 | $66.56 | 11,711,300 | — | — |
| 2025-05-20 | $18.14 | $67.98 | 9,876,700 | — | — |
| 2025-05-19 | $18.00 | $67.46 | 11,749,800 | — | — |
| 2025-05-16 | $17.95 | $67.27 | 7,676,100 | — | — |
| 2025-05-15 | $17.97 | $67.34 | 11,064,200 | — | — |
| 2025-05-14 | $18.16 | $68.06 | 11,112,300 | — | — |
| 2025-05-13 | $18.00 | $67.46 | 13,162,300 | — | — |
| 2025-05-12 | $17.44 | $65.36 | 20,417,200 | — | — |
| 2025-05-09 | $17.21 | $64.50 | 16,185,900 | — | — |
| 2025-05-08 | $17.37 | $63.87 | 23,123,200 | — | — |
| 2025-05-07 | $16.89 | $62.10 | 30,282,100 | — | — |
| 2025-05-06 | $15.81 | $58.13 | 23,141,500 | — | — |
| 2025-05-05 | $16.19 | $59.53 | 19,004,800 | — | — |
| 2025-05-02 | $16.67 | $61.29 | 16,540,100 | — | — |
| 2025-05-01 | $16.53 | $60.78 | 18,176,200 | — | — |
| 2025-04-30 | $16.54 | $60.81 | 19,619,500 | — | — |
| 2025-04-29 | $17.04 | $62.65 | 10,873,200 | — | — |
| 2025-04-28 | $17.28 | $63.54 | 11,028,800 | — | — |
| 2025-04-25 | $17.45 | $64.16 | 9,817,400 | — | — |
| 2025-04-24 | $17.59 | $64.68 | 10,808,600 | — | — |
| 2025-04-23 | $17.10 | $62.87 | 14,066,800 | — | — |
| 2025-04-22 | $16.98 | $62.43 | 11,431,500 | — | — |
| 2025-04-21 | $16.56 | $60.89 | 14,310,200 | — | — |
| 2025-04-17 | $17.27 | $63.50 | 11,256,300 | — | — |
| 2025-04-16 | $16.92 | $62.21 | 11,710,000 | — | — |
| 2025-04-15 | $17.11 | $62.91 | 10,196,600 | — | — |
| 2025-04-14 | $16.82 | $61.84 | 14,449,000 | — | — |
| 2025-04-11 | $16.33 | $60.04 | 18,407,300 | — | — |
| 2025-04-10 | $15.91 | $58.50 | 19,076,700 | — | — |
| 2025-04-09 | $16.67 | $61.29 | 48,154,200 | — | — |
| 2025-04-08 | $15.65 | $57.54 | 31,815,900 | — | — |
| 2025-04-07 | $15.87 | $58.35 | 44,863,200 | — | — |
| 2025-04-04 | $16.16 | $59.42 | 50,932,800 | — | — |
| 2025-04-03 | $17.73 | $65.19 | 30,295,900 | — | — |
| 2025-04-02 | $18.93 | $69.60 | 7,907,300 | — | — |
| 2025-04-01 | $18.73 | $68.87 | 11,201,300 | — | — |
| 2025-03-31 | $18.59 | $68.35 | 12,523,300 | — | — |
| 2025-03-28 | $18.71 | $68.79 | 10,757,000 | — | — |
| 2025-03-27 | $18.88 | $69.42 | 9,882,200 | — | — |
| 2025-03-26 | $18.93 | $69.60 | 10,407,900 | — | — |
| 2025-03-25 | $18.88 | $69.42 | 8,733,800 | — | — |
| 2025-03-24 | $18.88 | $69.42 | 12,855,200 | — | — |
| 2025-03-21 | $18.60 | $68.39 | 15,140,400 | — | — |
| 2025-03-20 | $18.85 | $69.31 | 7,995,400 | — | — |
| 2025-03-19 | $18.94 | $69.64 | 6,833,000 | — | — |
| 2025-03-18 | $18.68 | $68.68 | 7,221,000 | — | — |
| 2025-03-17 | $18.90 | $69.49 | 9,101,800 | — | — |
| 2025-03-14 | $18.73 | $68.87 | 10,769,800 | — | — |
| 2025-03-13 | $18.17 | $66.81 | 9,803,600 | — | — |
| 2025-03-12 | $18.40 | $67.65 | 15,038,500 | — | — |
| 2025-03-11 | $17.83 | $65.56 | 17,884,200 | — | — |
| 2025-03-10 | $17.26 | $63.46 | 40,030,400 | — | — |
| 2025-03-07 | $17.46 | $64.20 | 26,874,700 | — | — |
| 2025-03-06 | $17.70 | $65.08 | 26,731,200 | — | — |
| 2025-03-05 | $18.20 | $66.92 | 23,262,700 | — | — |
| 2025-03-04 | $18.47 | $67.91 | 29,228,900 | — | — |
| 2025-03-03 | $19.03 | $69.97 | 13,557,400 | — | — |
| 2025-02-28 | $19.29 | $70.93 | 11,659,200 | — | — |
| 2025-02-27 | $18.94 | $69.64 | 14,539,400 | — | — |
| 2025-02-26 | $19.16 | $70.45 | 12,978,400 | — | — |
| 2025-02-25 | $18.92 | $69.57 | 30,618,500 | — | — |
| 2025-02-24 | $18.97 | $69.75 | 21,504,800 | — | — |
| 2025-02-21 | $19.39 | $71.29 | 15,649,500 | — | — |
| 2025-02-20 | $19.94 | $73.32 | 13,840,800 | — | — |
| 2025-02-19 | $20.12 | $73.98 | 15,610,300 | — | — |
| 2025-02-18 | $20.30 | $74.64 | 13,528,200 | — | — |
| 2025-02-14 | $19.99 | $73.50 | 10,427,400 | — | — |
| 2025-02-13 | $19.82 | $72.87 | 12,619,200 | — | — |
| 2025-02-12 | $19.65 | $72.25 | 15,936,300 | — | — |
| 2025-02-11 | $19.81 | $72.84 | 15,751,600 | — | — |
| 2025-02-10 | $20.09 | $73.87 | 20,832,700 | — | — |
| 2025-02-07 | $19.93 | $73.28 | 14,777,800 | — | — |
| 2025-02-06 | $20.37 | $73.70 | 14,795,500 | — | — |
| 2025-02-05 | $20.79 | $75.22 | 15,753,300 | — | — |
| 2025-02-04 | $20.77 | $75.15 | 12,543,400 | — | — |
| 2025-02-03 | $20.76 | $75.11 | 17,648,800 | — | — |
| 2025-01-31 | $20.48 | $74.10 | 17,415,400 | — | — |
| 2025-01-30 | $21.08 | $76.27 | 26,849,200 | — | — |
| 2025-01-29 | $20.53 | $74.28 | 9,429,900 | — | — |
| 2025-01-28 | $20.35 | $73.63 | 21,954,000 | — | — |
| 2025-01-27 | $19.81 | $71.68 | 46,862,500 | — | — |
| 2025-01-24 | $21.05 | $76.16 | 20,462,400 | — | — |
| 2025-01-23 | $21.06 | $76.20 | 13,095,500 | — | — |
| 2025-01-22 | $20.92 | $75.69 | 20,102,900 | — | — |
| 2025-01-21 | $20.91 | $75.66 | 19,780,500 | — | — |
| 2025-01-17 | $20.29 | $73.41 | 14,540,200 | — | — |
| 2025-01-16 | $20.25 | $73.27 | 18,225,900 | — | — |
| 2025-01-15 | $20.04 | $72.51 | 18,714,700 | — | — |
| 2025-01-14 | $19.93 | $72.11 | 12,730,600 | — | — |
| 2025-01-13 | $19.47 | $70.45 | 17,311,100 | — | — |
| 2025-01-10 | $19.42 | $70.27 | 14,402,800 | — | — |
| 2025-01-08 | $19.73 | $71.39 | 9,018,200 | — | — |
| 2025-01-07 | $19.49 | $70.52 | 9,677,300 | — | — |
| 2025-01-06 | $19.62 | $70.99 | 8,426,200 | — | — |
| 2025-01-03 | $19.64 | $71.06 | 20,812,300 | — | — |
| 2025-01-02 | $19.71 | $71.31 | 22,112,800 | — | — |