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
- 2014-04-04 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 | $20.05 | $20.05 | 1,176,800 | — | — |
| 2025-12-30 | $20.00 | $20.00 | 1,866,200 | — | — |
| 2025-12-29 | $19.95 | $19.95 | 1,304,500 | — | — |
| 2025-12-26 | $19.99 | $19.99 | 1,250,800 | — | — |
| 2025-12-24 | $19.71 | $19.71 | 493,300 | — | — |
| 2025-12-23 | $19.74 | $19.74 | 1,511,800 | — | — |
| 2025-12-22 | $20.42 | $20.42 | 1,046,800 | — | — |
| 2025-12-19 | $20.54 | $20.54 | 3,462,900 | — | — |
| 2025-12-18 | $21.01 | $21.01 | 2,104,500 | — | — |
| 2025-12-17 | $21.11 | $21.11 | 1,413,100 | — | — |
| 2025-12-16 | $21.51 | $21.51 | 1,601,700 | — | — |
| 2025-12-15 | $20.60 | $20.60 | 2,268,300 | — | — |
| 2025-12-12 | $21.14 | $21.14 | 1,632,000 | — | — |
| 2025-12-11 | $21.47 | $21.47 | 1,112,700 | — | — |
| 2025-12-10 | $21.60 | $21.60 | 1,354,900 | — | — |
| 2025-12-09 | $21.51 | $21.51 | 1,747,600 | — | — |
| 2025-12-08 | $20.82 | $20.82 | 1,322,600 | — | — |
| 2025-12-05 | $20.65 | $20.65 | 1,991,500 | — | — |
| 2025-12-04 | $20.74 | $20.74 | 1,894,100 | — | — |
| 2025-12-03 | $20.45 | $20.45 | 1,644,100 | — | — |
| 2025-12-02 | $19.69 | $19.69 | 1,689,800 | — | — |
| 2025-12-01 | $19.86 | $19.86 | 2,723,600 | — | — |
| 2025-11-28 | $19.59 | $19.59 | 794,300 | — | — |
| 2025-11-26 | $19.56 | $19.56 | 1,616,100 | — | — |
| 2025-11-25 | $19.44 | $19.44 | 2,215,100 | — | — |
| 2025-11-24 | $19.07 | $19.07 | 1,685,700 | — | — |
| 2025-11-21 | $18.94 | $18.94 | 3,000,000 | — | — |
| 2025-11-20 | $17.78 | $17.78 | 2,203,200 | — | — |
| 2025-11-19 | $18.28 | $18.28 | 1,978,200 | — | — |
| 2025-11-18 | $18.59 | $18.59 | 2,233,900 | — | — |
| 2025-11-17 | $18.72 | $18.72 | 2,123,500 | — | — |
| 2025-11-14 | $20.27 | $20.27 | 1,354,600 | — | — |
| 2025-11-13 | $20.47 | $20.47 | 1,420,500 | — | — |
| 2025-11-12 | $20.99 | $20.99 | 2,165,000 | — | — |
| 2025-11-11 | $20.33 | $20.33 | 1,843,300 | — | — |
| 2025-11-10 | $20.76 | $20.76 | 3,706,700 | — | — |
| 2025-11-07 | $19.84 | $19.84 | 12,902,200 | — | — |
| 2025-11-06 | $21.54 | $21.54 | 3,084,900 | — | — |
| 2025-11-05 | $22.76 | $22.76 | 1,806,000 | — | — |
| 2025-11-04 | $23.01 | $23.01 | 1,480,700 | — | — |
| 2025-11-03 | $24.33 | $24.33 | 3,213,700 | — | — |
| 2025-10-31 | $24.28 | $24.28 | 1,547,400 | — | — |
| 2025-10-30 | $23.36 | $23.36 | 1,945,700 | — | — |
| 2025-10-29 | $23.38 | $23.38 | 2,522,700 | — | — |
| 2025-10-28 | $23.65 | $23.65 | 1,582,100 | — | — |
| 2025-10-27 | $23.66 | $23.66 | 1,158,400 | — | — |
| 2025-10-24 | $23.57 | $23.57 | 1,432,800 | — | — |
| 2025-10-23 | $23.02 | $23.02 | 1,690,700 | — | — |
| 2025-10-22 | $22.89 | $22.89 | 1,779,000 | — | — |
| 2025-10-21 | $23.13 | $23.13 | 1,706,700 | — | — |
| 2025-10-20 | $22.43 | $22.43 | 1,322,700 | — | — |
| 2025-10-17 | $21.56 | $21.56 | 960,100 | — | — |
| 2025-10-16 | $21.56 | $21.56 | 1,623,200 | — | — |
| 2025-10-15 | $21.87 | $21.87 | 1,525,100 | — | — |
| 2025-10-14 | $22.26 | $22.26 | 1,652,600 | — | — |
| 2025-10-13 | $21.60 | $21.60 | 3,507,200 | — | — |
| 2025-10-10 | $20.61 | $20.61 | 2,349,000 | — | — |
| 2025-10-09 | $22.04 | $22.04 | 2,010,000 | — | — |
| 2025-10-08 | $22.04 | $22.04 | 1,413,200 | — | — |
| 2025-10-07 | $22.17 | $22.17 | 2,345,100 | — | — |
| 2025-10-06 | $23.09 | $23.09 | 1,887,200 | — | — |
| 2025-10-03 | $22.80 | $22.80 | 1,935,000 | — | — |
| 2025-10-02 | $23.01 | $23.01 | 2,734,100 | — | — |
| 2025-10-01 | $23.66 | $23.66 | 2,263,300 | — | — |
| 2025-09-30 | $24.20 | $24.20 | 2,012,200 | — | — |
| 2025-09-29 | $25.47 | $25.47 | 1,473,700 | — | — |
| 2025-09-26 | $25.12 | $25.12 | 1,425,200 | — | — |
| 2025-09-25 | $25.02 | $25.02 | 1,498,900 | — | — |
| 2025-09-24 | $25.82 | $25.82 | 1,390,600 | — | — |
| 2025-09-23 | $26.03 | $26.03 | 2,278,200 | — | — |
| 2025-09-22 | $27.36 | $27.36 | 1,510,900 | — | — |
| 2025-09-19 | $26.49 | $26.49 | 2,201,200 | — | — |
| 2025-09-18 | $26.58 | $26.58 | 1,895,900 | — | — |
| 2025-09-17 | $25.94 | $25.94 | 1,418,400 | — | — |
| 2025-09-16 | $25.50 | $25.50 | 2,693,400 | — | — |
| 2025-09-15 | $25.80 | $25.80 | 1,787,900 | — | — |
| 2025-09-12 | $25.84 | $25.84 | 1,706,400 | — | — |
| 2025-09-11 | $26.10 | $26.10 | 1,670,000 | — | — |
| 2025-09-10 | $25.28 | $25.28 | 2,085,300 | — | — |
| 2025-09-09 | $26.38 | $26.38 | 1,218,700 | — | — |
| 2025-09-08 | $26.66 | $26.66 | 1,975,600 | — | — |
| 2025-09-05 | $26.70 | $26.70 | 2,463,500 | — | — |
| 2025-09-04 | $26.30 | $26.30 | 1,989,100 | — | — |
| 2025-09-03 | $26.48 | $26.48 | 1,297,100 | — | — |
| 2025-09-02 | $26.34 | $26.34 | 1,837,500 | — | — |
| 2025-08-29 | $26.92 | $26.92 | 1,894,500 | — | — |
| 2025-08-28 | $26.69 | $26.69 | 1,839,400 | — | — |
| 2025-08-27 | $27.01 | $27.01 | 1,201,000 | — | — |
| 2025-08-26 | $25.99 | $25.99 | 1,328,800 | — | — |
| 2025-08-25 | $26.70 | $26.70 | 1,540,200 | — | — |
| 2025-08-22 | $27.57 | $27.57 | 2,751,600 | — | — |
| 2025-08-21 | $25.51 | $25.51 | 1,547,900 | — | — |
| 2025-08-20 | $25.75 | $25.75 | 1,585,000 | — | — |
| 2025-08-19 | $26.09 | $26.09 | 1,891,200 | — | — |
| 2025-08-18 | $26.40 | $26.40 | 1,947,300 | — | — |
| 2025-08-15 | $26.04 | $26.04 | 2,600,800 | — | — |
| 2025-08-14 | $25.14 | $25.14 | 2,849,400 | — | — |
| 2025-08-13 | $26.20 | $26.20 | 2,215,300 | — | — |
| 2025-08-12 | $24.59 | $24.59 | 1,987,400 | — | — |
| 2025-08-11 | $24.05 | $24.05 | 2,345,800 | — | — |
| 2025-08-08 | $24.39 | $24.39 | 2,427,500 | — | — |
| 2025-08-07 | $25.29 | $25.29 | 2,512,000 | — | — |
| 2025-08-06 | $25.92 | $25.92 | 2,402,400 | — | — |
| 2025-08-05 | $25.86 | $25.86 | 2,984,100 | — | — |
| 2025-08-04 | $25.05 | $25.05 | 2,131,000 | — | — |
| 2025-08-01 | $24.28 | $24.28 | 6,301,800 | — | — |
| 2025-07-31 | $25.83 | $25.83 | 3,126,700 | — | — |
| 2025-07-30 | $27.27 | $27.27 | 2,493,000 | — | — |
| 2025-07-29 | $28.38 | $28.38 | 1,880,000 | — | — |
| 2025-07-28 | $29.15 | $29.15 | 1,559,000 | — | — |
| 2025-07-25 | $28.84 | $28.84 | 966,100 | — | — |
| 2025-07-24 | $28.63 | $28.63 | 1,036,500 | — | — |
| 2025-07-23 | $29.16 | $29.16 | 1,648,800 | — | — |
| 2025-07-22 | $28.36 | $28.36 | 1,956,000 | — | — |
| 2025-07-21 | $27.29 | $27.29 | 1,594,000 | — | — |
| 2025-07-18 | $26.94 | $26.94 | 1,421,200 | — | — |
| 2025-07-17 | $26.86 | $26.86 | 1,861,700 | — | — |
| 2025-07-16 | $25.39 | $25.39 | 1,556,600 | — | — |
| 2025-07-15 | $25.86 | $25.86 | 1,478,800 | — | — |
| 2025-07-14 | $26.21 | $26.21 | 1,654,300 | — | — |
| 2025-07-11 | $26.60 | $26.60 | 1,815,200 | — | — |
| 2025-07-10 | $27.86 | $27.86 | 2,295,500 | — | — |
| 2025-07-09 | $28.74 | $28.74 | 1,544,000 | — | — |
| 2025-07-08 | $29.13 | $29.13 | 2,216,800 | — | — |
| 2025-07-07 | $27.81 | $27.81 | 2,586,600 | — | — |
| 2025-07-03 | $27.71 | $27.71 | 2,294,600 | — | — |
| 2025-07-02 | $26.73 | $26.73 | 2,344,600 | — | — |
| 2025-07-01 | $26.61 | $26.61 | 2,440,400 | — | — |
| 2025-06-30 | $26.48 | $26.48 | 2,617,200 | — | — |
| 2025-06-27 | $26.74 | $26.74 | 12,767,600 | — | — |
| 2025-06-26 | $26.65 | $26.65 | 1,877,700 | — | — |
| 2025-06-25 | $26.61 | $26.61 | 1,486,300 | — | — |
| 2025-06-24 | $26.99 | $26.99 | 1,388,700 | — | — |
| 2025-06-23 | $26.55 | $26.55 | 1,541,400 | — | — |
| 2025-06-20 | $26.85 | $26.85 | 1,240,500 | — | — |
| 2025-06-18 | $27.36 | $27.36 | 1,406,900 | — | — |
| 2025-06-17 | $27.53 | $27.53 | 1,078,200 | — | — |
| 2025-06-16 | $27.71 | $27.71 | 1,155,900 | — | — |
| 2025-06-13 | $26.65 | $26.65 | 1,181,200 | — | — |
| 2025-06-12 | $27.75 | $27.75 | 1,306,100 | — | — |
| 2025-06-11 | $28.43 | $28.43 | 1,479,800 | — | — |
| 2025-06-10 | $29.24 | $29.24 | 2,122,500 | — | — |
| 2025-06-09 | $29.56 | $29.56 | 1,850,100 | — | — |
| 2025-06-06 | $29.15 | $29.15 | 2,019,100 | — | — |
| 2025-06-05 | $28.55 | $28.55 | 1,696,800 | — | — |
| 2025-06-04 | $29.09 | $29.09 | 1,888,700 | — | — |
| 2025-06-03 | $27.73 | $27.73 | 2,411,200 | — | — |
| 2025-06-02 | $26.26 | $26.26 | 1,684,400 | — | — |
| 2025-05-30 | $26.51 | $26.51 | 2,176,900 | — | — |
| 2025-05-29 | $27.00 | $27.00 | 1,834,200 | — | — |
| 2025-05-28 | $27.11 | $27.11 | 1,595,900 | — | — |
| 2025-05-27 | $27.44 | $27.44 | 1,736,200 | — | — |
| 2025-05-23 | $26.59 | $26.59 | 1,866,200 | — | — |
| 2025-05-22 | $26.96 | $26.96 | 3,132,300 | — | — |
| 2025-05-21 | $25.51 | $25.51 | 1,941,700 | — | — |
| 2025-05-20 | $26.74 | $26.74 | 1,745,800 | — | — |
| 2025-05-19 | $27.23 | $27.23 | 814,900 | — | — |
| 2025-05-16 | $28.05 | $28.05 | 1,252,500 | — | — |
| 2025-05-15 | $27.67 | $27.67 | 1,176,400 | — | — |
| 2025-05-14 | $28.39 | $28.39 | 962,000 | — | — |
| 2025-05-13 | $28.26 | $28.26 | 1,267,900 | — | — |
| 2025-05-12 | $28.05 | $28.05 | 1,508,500 | — | — |
| 2025-05-09 | $26.52 | $26.52 | 1,685,300 | — | — |
| 2025-05-08 | $26.36 | $26.36 | 2,597,200 | — | — |
| 2025-05-07 | $25.19 | $25.19 | 1,372,500 | — | — |
| 2025-05-06 | $24.83 | $24.83 | 1,635,000 | — | — |
| 2025-05-05 | $25.24 | $25.24 | 2,803,100 | — | — |
| 2025-05-02 | $24.83 | $24.83 | 5,035,500 | — | — |
| 2025-05-01 | $25.08 | $25.08 | 3,947,600 | — | — |
| 2025-04-30 | $25.14 | $25.14 | 1,518,000 | — | — |
| 2025-04-29 | $25.33 | $25.33 | 1,920,600 | — | — |
| 2025-04-28 | $25.12 | $25.12 | 3,974,800 | — | — |
| 2025-04-25 | $25.06 | $25.06 | 1,302,200 | — | — |
| 2025-04-24 | $24.63 | $24.63 | 1,492,900 | — | — |
| 2025-04-23 | $23.19 | $23.19 | 2,611,200 | — | — |
| 2025-04-22 | $22.25 | $22.25 | 1,426,800 | — | — |
| 2025-04-21 | $21.59 | $21.59 | 1,262,800 | — | — |
| 2025-04-17 | $22.32 | $22.32 | 1,096,800 | — | — |
| 2025-04-16 | $22.62 | $22.62 | 1,084,700 | — | — |
| 2025-04-15 | $23.12 | $23.12 | 1,544,500 | — | — |
| 2025-04-14 | $23.18 | $23.18 | 1,502,000 | — | — |
| 2025-04-11 | $23.07 | $23.07 | 1,518,500 | — | — |
| 2025-04-10 | $23.23 | $23.23 | 1,693,100 | — | — |
| 2025-04-09 | $25.26 | $25.26 | 4,062,200 | — | — |
| 2025-04-08 | $21.54 | $21.54 | 2,801,600 | — | — |
| 2025-04-07 | $22.66 | $22.66 | 2,568,000 | — | — |
| 2025-04-04 | $23.00 | $23.00 | 2,767,600 | — | — |
| 2025-04-03 | $25.24 | $25.24 | 2,507,400 | — | — |
| 2025-04-02 | $27.46 | $27.46 | 1,310,800 | — | — |
| 2025-04-01 | $27.08 | $27.08 | 2,122,600 | — | — |
| 2025-03-31 | $27.15 | $27.15 | 1,798,800 | — | — |
| 2025-03-28 | $27.75 | $27.75 | 1,386,100 | — | — |
| 2025-03-27 | $29.32 | $29.32 | 2,284,600 | — | — |
| 2025-03-26 | $29.70 | $29.70 | 765,200 | — | — |
| 2025-03-25 | $30.72 | $30.72 | 1,552,500 | — | — |
| 2025-03-24 | $30.87 | $30.87 | 1,402,200 | — | — |
| 2025-03-21 | $30.14 | $30.14 | 1,320,900 | — | — |
| 2025-03-20 | $29.63 | $29.63 | 1,085,000 | — | — |
| 2025-03-19 | $30.21 | $30.21 | 1,452,300 | — | — |
| 2025-03-18 | $29.88 | $29.88 | 1,116,400 | — | — |
| 2025-03-17 | $30.23 | $30.23 | 1,275,100 | — | — |
| 2025-03-14 | $29.48 | $29.48 | 1,383,000 | — | — |
| 2025-03-13 | $28.24 | $28.24 | 2,263,100 | — | — |
| 2025-03-12 | $29.59 | $29.59 | 2,143,400 | — | — |
| 2025-03-11 | $29.66 | $29.66 | 2,154,400 | — | — |
| 2025-03-10 | $30.54 | $30.54 | 1,413,200 | — | — |
| 2025-03-07 | $32.48 | $32.48 | 1,696,900 | — | — |
| 2025-03-06 | $32.89 | $32.89 | 1,462,500 | — | — |
| 2025-03-05 | $34.34 | $34.34 | 1,999,700 | — | — |
| 2025-03-04 | $33.35 | $33.35 | 2,895,800 | — | — |
| 2025-03-03 | $34.48 | $34.48 | 2,212,500 | — | — |
| 2025-02-28 | $36.20 | $36.20 | 2,678,400 | — | — |
| 2025-02-27 | $36.59 | $36.59 | 1,569,800 | — | — |
| 2025-02-26 | $37.95 | $37.95 | 2,173,900 | — | — |
| 2025-02-25 | $38.73 | $38.73 | 3,209,600 | — | — |
| 2025-02-24 | $41.77 | $41.77 | 4,431,000 | — | — |
| 2025-02-21 | $42.09 | $42.09 | 7,965,500 | — | — |
| 2025-02-20 | $41.69 | $41.69 | 3,803,700 | — | — |
| 2025-02-19 | $41.82 | $41.82 | 1,964,600 | — | — |
| 2025-02-18 | $42.52 | $42.52 | 1,681,900 | — | — |
| 2025-02-14 | $40.12 | $40.12 | 867,000 | — | — |
| 2025-02-13 | $41.51 | $41.51 | 763,800 | — | — |
| 2025-02-12 | $41.20 | $41.20 | 618,500 | — | — |
| 2025-02-11 | $40.65 | $40.65 | 622,000 | — | — |
| 2025-02-10 | $41.00 | $41.00 | 1,157,700 | — | — |
| 2025-02-07 | $40.87 | $40.87 | 909,600 | — | — |
| 2025-02-06 | $41.97 | $41.97 | 815,200 | — | — |
| 2025-02-05 | $42.82 | $42.82 | 1,256,900 | — | — |
| 2025-02-04 | $42.67 | $42.67 | 2,184,800 | — | — |
| 2025-02-03 | $40.49 | $40.49 | 1,160,300 | — | — |
| 2025-01-31 | $40.99 | $40.99 | 1,230,400 | — | — |
| 2025-01-30 | $40.76 | $40.76 | 1,049,800 | — | — |
| 2025-01-29 | $40.96 | $40.96 | 1,870,100 | — | — |
| 2025-01-28 | $41.35 | $41.35 | 1,658,500 | — | — |
| 2025-01-27 | $39.84 | $39.84 | 1,194,100 | — | — |
| 2025-01-24 | $39.74 | $39.74 | 952,400 | — | — |
| 2025-01-23 | $39.13 | $39.13 | 1,121,800 | — | — |
| 2025-01-22 | $39.73 | $39.73 | 1,079,800 | — | — |
| 2025-01-21 | $39.54 | $39.54 | 1,523,900 | — | — |
| 2025-01-17 | $37.39 | $37.39 | 2,033,500 | — | — |
| 2025-01-16 | $36.60 | $36.60 | 841,400 | — | — |
| 2025-01-15 | $37.18 | $37.18 | 735,700 | — | — |
| 2025-01-14 | $37.46 | $37.46 | 662,500 | — | — |
| 2025-01-13 | $37.84 | $37.84 | 706,100 | — | — |
| 2025-01-10 | $37.58 | $37.58 | 1,014,100 | — | — |
| 2025-01-08 | $38.94 | $38.94 | 1,130,000 | — | — |
| 2025-01-07 | $39.16 | $39.16 | 1,129,500 | — | — |
| 2025-01-06 | $41.17 | $41.17 | 1,305,400 | — | — |
| 2025-01-03 | $41.04 | $41.04 | 771,000 | — | — |
| 2025-01-02 | $40.44 | $40.44 | 529,500 | — | — |