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
- 2001-08-06 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 | $21.82 | $316.99 | 1,871,000 | — | — |
| 2025-12-30 | $21.72 | $315.54 | 1,986,400 | — | — |
| 2025-12-29 | $22.13 | $321.50 | 2,341,800 | — | — |
| 2025-12-26 | $21.81 | $316.85 | 1,473,500 | — | — |
| 2025-12-24 | $21.43 | $311.33 | 637,400 | — | — |
| 2025-12-23 | $21.51 | $312.49 | 3,289,000 | — | — |
| 2025-12-22 | $21.84 | $317.28 | 2,600,000 | — | — |
| 2025-12-19 | $21.72 | $315.54 | 4,339,000 | — | — |
| 2025-12-18 | $22.00 | $319.61 | 3,663,600 | — | — |
| 2025-12-17 | $22.93 | $333.12 | 1,791,800 | — | — |
| 2025-12-16 | $22.49 | $326.73 | 1,577,000 | — | — |
| 2025-12-15 | $22.75 | $330.50 | 1,831,300 | — | — |
| 2025-12-12 | $22.86 | $332.10 | 1,869,600 | — | — |
| 2025-12-11 | $22.96 | $333.55 | 2,538,600 | — | — |
| 2025-12-10 | $22.79 | $331.08 | 2,706,900 | — | — |
| 2025-12-09 | $22.75 | $330.50 | 2,566,200 | — | — |
| 2025-12-08 | $23.51 | $341.54 | 2,578,500 | — | — |
| 2025-12-05 | $23.38 | $339.66 | 2,083,000 | — | — |
| 2025-12-04 | $23.24 | $337.62 | 2,541,900 | — | — |
| 2025-12-03 | $23.60 | $342.85 | 2,345,000 | — | — |
| 2025-12-02 | $23.30 | $338.49 | 3,603,800 | — | — |
| 2025-12-01 | $22.85 | $331.96 | 5,145,800 | — | — |
| 2025-11-28 | $23.52 | $341.69 | 4,550,500 | — | — |
| 2025-11-26 | $23.52 | $341.69 | 5,942,800 | — | — |
| 2025-11-25 | $23.99 | $348.52 | 6,681,200 | — | — |
| 2025-11-24 | $24.96 | $362.61 | 7,576,300 | — | — |
| 2025-11-21 | $25.90 | $376.27 | 4,494,300 | — | — |
| 2025-11-20 | $24.99 | $363.05 | 4,145,600 | — | — |
| 2025-11-19 | $25.20 | $366.10 | 2,610,900 | — | — |
| 2025-11-18 | $25.77 | $374.38 | 2,811,800 | — | — |
| 2025-11-17 | $25.30 | $367.55 | 2,791,300 | — | — |
| 2025-11-14 | $25.48 | $370.16 | 3,622,200 | — | — |
| 2025-11-13 | $25.05 | $363.92 | 2,992,900 | — | — |
| 2025-11-12 | $24.88 | $361.45 | 2,847,200 | — | — |
| 2025-11-11 | $24.10 | $350.12 | 1,738,900 | — | — |
| 2025-11-10 | $24.10 | $350.12 | 1,470,100 | — | — |
| 2025-11-07 | $23.66 | $343.72 | 1,509,600 | — | — |
| 2025-11-06 | $23.72 | $344.60 | 2,081,800 | — | — |
| 2025-11-05 | $23.33 | $338.93 | 1,506,700 | — | — |
| 2025-11-04 | $23.28 | $338.20 | 3,164,100 | — | — |
| 2025-11-03 | $24.24 | $352.15 | 2,436,400 | — | — |
| 2025-10-31 | $25.04 | $363.77 | 2,708,400 | — | — |
| 2025-10-30 | $24.37 | $354.04 | 1,986,700 | — | — |
| 2025-10-29 | $24.75 | $359.56 | 2,317,300 | — | — |
| 2025-10-28 | $24.23 | $352.00 | 1,597,300 | — | — |
| 2025-10-27 | $23.84 | $346.34 | 1,271,400 | — | — |
| 2025-10-24 | $23.54 | $341.98 | 3,328,700 | — | — |
| 2025-10-23 | $24.35 | $353.75 | 5,004,500 | — | — |
| 2025-10-22 | $23.59 | $342.71 | 2,698,100 | — | — |
| 2025-10-21 | $22.83 | $331.67 | 1,691,700 | — | — |
| 2025-10-20 | $23.52 | $341.69 | 2,216,600 | — | — |
| 2025-10-17 | $23.36 | $339.37 | 1,997,400 | — | — |
| 2025-10-16 | $23.01 | $334.28 | 3,421,400 | — | — |
| 2025-10-15 | $22.74 | $330.36 | 2,123,600 | — | — |
| 2025-10-14 | $22.01 | $319.75 | 3,948,200 | — | — |
| 2025-10-13 | $22.79 | $331.08 | 2,889,300 | — | — |
| 2025-10-10 | $22.73 | $330.21 | 2,410,100 | — | — |
| 2025-10-09 | $22.99 | $333.99 | 3,105,800 | — | — |
| 2025-10-08 | $22.25 | $323.24 | 2,029,500 | — | — |
| 2025-10-07 | $21.94 | $318.74 | 3,116,800 | — | — |
| 2025-10-06 | $22.98 | $333.84 | 2,880,100 | — | — |
| 2025-10-03 | $23.16 | $336.46 | 1,554,700 | — | — |
| 2025-10-02 | $22.70 | $329.78 | 1,527,200 | — | — |
| 2025-10-01 | $22.87 | $332.25 | 2,271,900 | — | — |
| 2025-09-30 | $22.79 | $331.08 | 1,782,200 | — | — |
| 2025-09-29 | $22.81 | $331.37 | 1,908,500 | — | — |
| 2025-09-26 | $23.09 | $335.44 | 1,387,200 | — | — |
| 2025-09-25 | $23.10 | $335.59 | 3,479,100 | — | — |
| 2025-09-24 | $23.67 | $343.87 | 1,063,400 | — | — |
| 2025-09-23 | $24.02 | $348.95 | 2,829,700 | — | — |
| 2025-09-22 | $23.11 | $335.73 | 1,507,100 | — | — |
| 2025-09-19 | $23.21 | $337.19 | 2,110,700 | — | — |
| 2025-09-18 | $23.87 | $346.77 | 2,448,400 | — | — |
| 2025-09-17 | $23.83 | $346.19 | 2,183,300 | — | — |
| 2025-09-16 | $23.66 | $343.72 | 2,896,100 | — | — |
| 2025-09-15 | $23.99 | $348.52 | 3,599,500 | — | — |
| 2025-09-12 | $23.23 | $337.48 | 2,761,800 | — | — |
| 2025-09-11 | $23.02 | $334.43 | 2,637,300 | — | — |
| 2025-09-10 | $22.57 | $327.89 | 1,666,000 | — | — |
| 2025-09-09 | $22.49 | $326.73 | 1,842,600 | — | — |
| 2025-09-08 | $22.92 | $332.97 | 2,677,300 | — | — |
| 2025-09-05 | $22.15 | $321.79 | 3,920,600 | — | — |
| 2025-09-04 | $21.77 | $316.27 | 2,729,300 | — | — |
| 2025-09-03 | $21.81 | $316.85 | 3,447,000 | — | — |
| 2025-09-02 | $20.89 | $303.48 | 3,171,500 | — | — |
| 2025-08-29 | $20.90 | $303.63 | 4,177,600 | — | — |
| 2025-08-28 | $20.72 | $301.01 | 2,699,200 | — | — |
| 2025-08-27 | $20.52 | $298.11 | 2,655,100 | — | — |
| 2025-08-26 | $20.10 | $292.01 | 2,006,500 | — | — |
| 2025-08-25 | $20.46 | $297.24 | 1,491,800 | — | — |
| 2025-08-22 | $20.57 | $298.83 | 2,489,700 | — | — |
| 2025-08-21 | $20.30 | $294.91 | 3,821,900 | — | — |
| 2025-08-20 | $19.04 | $276.61 | 1,506,400 | — | — |
| 2025-08-19 | $18.49 | $268.62 | 1,628,400 | — | — |
| 2025-08-18 | $18.98 | $275.73 | 1,254,900 | — | — |
| 2025-08-15 | $18.79 | $272.97 | 1,346,300 | — | — |
| 2025-08-14 | $18.62 | $270.50 | 1,129,400 | — | — |
| 2025-08-13 | $18.83 | $273.56 | 1,285,000 | — | — |
| 2025-08-12 | $18.58 | $269.92 | 1,457,500 | — | — |
| 2025-08-11 | $18.48 | $268.47 | 2,225,200 | — | — |
| 2025-08-08 | $19.14 | $278.06 | 2,962,200 | — | — |
| 2025-08-07 | $19.93 | $289.54 | 2,029,300 | — | — |
| 2025-08-06 | $19.78 | $287.36 | 3,916,100 | — | — |
| 2025-08-05 | $20.51 | $297.96 | 3,775,300 | — | — |
| 2025-08-04 | $19.23 | $279.37 | 2,406,100 | — | — |
| 2025-08-01 | $18.80 | $273.12 | 2,100,700 | — | — |
| 2025-07-31 | $18.42 | $267.60 | 1,612,900 | — | — |
| 2025-07-30 | $18.74 | $272.25 | 2,217,300 | — | — |
| 2025-07-29 | $19.06 | $276.90 | 1,542,000 | — | — |
| 2025-07-28 | $19.18 | $278.64 | 2,085,200 | — | — |
| 2025-07-25 | $18.52 | $269.05 | 1,883,900 | — | — |
| 2025-07-24 | $18.85 | $273.85 | 2,150,700 | — | — |
| 2025-07-23 | $18.89 | $274.43 | 2,230,900 | — | — |
| 2025-07-22 | $18.29 | $265.71 | 1,407,000 | — | — |
| 2025-07-21 | $18.09 | $262.80 | 1,366,700 | — | — |
| 2025-07-18 | $18.33 | $266.29 | 2,044,600 | — | — |
| 2025-07-17 | $18.41 | $267.45 | 1,752,800 | — | — |
| 2025-07-16 | $18.29 | $265.71 | 1,667,500 | — | — |
| 2025-07-15 | $18.26 | $265.27 | 1,133,000 | — | — |
| 2025-07-14 | $18.59 | $270.07 | 1,926,600 | — | — |
| 2025-07-11 | $19.08 | $277.19 | 2,389,400 | — | — |
| 2025-07-10 | $18.45 | $268.03 | 2,484,100 | — | — |
| 2025-07-09 | $17.91 | $260.19 | 2,313,300 | — | — |
| 2025-07-08 | $18.27 | $265.42 | 2,103,400 | — | — |
| 2025-07-07 | $18.53 | $269.20 | 4,594,000 | — | — |
| 2025-07-03 | $17.44 | $253.36 | 1,721,000 | — | — |
| 2025-07-02 | $16.99 | $246.82 | 2,745,200 | — | — |
| 2025-07-01 | $16.50 | $239.71 | 2,234,800 | — | — |
| 2025-06-30 | $16.41 | $238.40 | 2,437,900 | — | — |
| 2025-06-27 | $16.98 | $246.68 | 3,078,000 | — | — |
| 2025-06-26 | $17.39 | $252.64 | 1,911,400 | — | — |
| 2025-06-25 | $17.66 | $256.56 | 2,224,300 | — | — |
| 2025-06-24 | $17.53 | $254.67 | 4,580,500 | — | — |
| 2025-06-23 | $18.58 | $269.92 | 6,619,500 | — | — |
| 2025-06-20 | $18.98 | $275.73 | 2,835,600 | — | — |
| 2025-06-18 | $19.55 | $284.01 | 3,220,400 | — | — |
| 2025-06-17 | $19.77 | $287.21 | 4,222,000 | — | — |
| 2025-06-16 | $18.89 | $274.43 | 6,698,700 | — | — |
| 2025-06-13 | $19.74 | $286.78 | 6,694,200 | — | — |
| 2025-06-12 | $18.37 | $266.87 | 3,295,800 | — | — |
| 2025-06-11 | $17.96 | $258.30 | 2,816,400 | — | — |
| 2025-06-10 | $17.55 | $252.40 | 2,132,400 | — | — |
| 2025-06-09 | $17.48 | $251.40 | 1,867,900 | — | — |
| 2025-06-06 | $17.63 | $253.55 | 3,580,400 | — | — |
| 2025-06-05 | $18.13 | $260.75 | 2,188,300 | — | — |
| 2025-06-04 | $18.16 | $261.18 | 2,662,400 | — | — |
| 2025-06-03 | $17.85 | $256.72 | 2,386,100 | — | — |
| 2025-06-02 | $18.12 | $260.60 | 2,019,500 | — | — |
| 2025-05-30 | $18.28 | $262.90 | 3,433,500 | — | — |
| 2025-05-29 | $17.52 | $251.97 | 1,778,100 | — | — |
| 2025-05-28 | $17.55 | $252.40 | 3,082,600 | — | — |
| 2025-05-27 | $18.75 | $269.66 | 4,013,000 | — | — |
| 2025-05-23 | $18.34 | $263.77 | 4,699,800 | — | — |
| 2025-05-22 | $17.18 | $247.08 | 2,761,800 | — | — |
| 2025-05-21 | $17.70 | $254.56 | 1,837,100 | — | — |
| 2025-05-20 | $18.00 | $258.88 | 2,251,100 | — | — |
| 2025-05-19 | $18.40 | $264.63 | 2,150,600 | — | — |
| 2025-05-16 | $18.32 | $263.48 | 2,419,300 | — | — |
| 2025-05-15 | $18.07 | $259.88 | 1,800,800 | — | — |
| 2025-05-14 | $18.20 | $261.75 | 2,154,800 | — | — |
| 2025-05-13 | $17.84 | $256.58 | 2,054,200 | — | — |
| 2025-05-12 | $17.51 | $251.83 | 2,016,800 | — | — |
| 2025-05-09 | $17.35 | $249.53 | 1,945,200 | — | — |
| 2025-05-08 | $17.11 | $246.08 | 2,200,100 | — | — |
| 2025-05-07 | $17.16 | $246.80 | 2,716,500 | — | — |
| 2025-05-06 | $17.57 | $252.69 | 4,628,900 | — | — |
| 2025-05-05 | $17.79 | $255.86 | 6,853,500 | — | — |
| 2025-05-02 | $17.13 | $246.36 | 2,262,000 | — | — |
| 2025-05-01 | $16.76 | $241.04 | 2,150,200 | — | — |
| 2025-04-30 | $16.81 | $241.76 | 2,767,700 | — | — |
| 2025-04-29 | $16.73 | $240.61 | 1,432,300 | — | — |
| 2025-04-28 | $16.29 | $234.28 | 1,919,600 | — | — |
| 2025-04-25 | $16.56 | $238.17 | 3,993,500 | — | — |
| 2025-04-24 | $16.29 | $234.28 | 2,485,800 | — | — |
| 2025-04-23 | $15.70 | $225.80 | 3,671,000 | — | — |
| 2025-04-22 | $14.97 | $215.30 | 1,777,200 | — | — |
| 2025-04-21 | $14.86 | $213.72 | 1,217,200 | — | — |
| 2025-04-17 | $15.44 | $222.06 | 1,962,500 | — | — |
| 2025-04-16 | $14.77 | $212.42 | 1,987,600 | — | — |
| 2025-04-15 | $14.52 | $208.83 | 1,960,500 | — | — |
| 2025-04-14 | $14.99 | $215.59 | 2,435,300 | — | — |
| 2025-04-11 | $15.50 | $222.92 | 4,722,800 | — | — |
| 2025-04-10 | $14.03 | $201.78 | 3,259,400 | — | — |
| 2025-04-09 | $14.35 | $206.38 | 3,952,300 | — | — |
| 2025-04-08 | $13.22 | $190.13 | 4,244,600 | — | — |
| 2025-04-07 | $14.29 | $205.52 | 5,909,800 | — | — |
| 2025-04-04 | $12.83 | $184.52 | 6,505,800 | — | — |
| 2025-04-03 | $14.34 | $206.24 | 4,276,100 | — | — |
| 2025-04-02 | $14.95 | $215.01 | 2,882,800 | — | — |
| 2025-04-01 | $15.03 | $216.16 | 2,531,200 | — | — |
| 2025-03-31 | $14.85 | $213.57 | 2,372,200 | — | — |
| 2025-03-28 | $14.97 | $215.30 | 2,185,100 | — | — |
| 2025-03-27 | $14.91 | $214.44 | 4,165,400 | — | — |
| 2025-03-26 | $15.75 | $226.52 | 3,223,600 | — | — |
| 2025-03-25 | $16.09 | $231.41 | 1,664,000 | — | — |
| 2025-03-24 | $16.29 | $234.28 | 2,159,100 | — | — |
| 2025-03-21 | $16.10 | $231.55 | 2,600,400 | — | — |
| 2025-03-20 | $16.88 | $242.77 | 3,704,500 | — | — |
| 2025-03-19 | $16.62 | $239.03 | 3,616,500 | — | — |
| 2025-03-18 | $15.81 | $227.38 | 2,527,100 | — | — |
| 2025-03-17 | $15.91 | $228.82 | 2,153,800 | — | — |
| 2025-03-14 | $15.43 | $221.91 | 3,752,100 | — | — |
| 2025-03-13 | $15.63 | $221.91 | 2,274,800 | — | — |
| 2025-03-12 | $15.57 | $221.06 | 1,749,900 | — | — |
| 2025-03-11 | $15.59 | $221.35 | 4,144,200 | — | — |
| 2025-03-10 | $15.14 | $214.96 | 5,018,800 | — | — |
| 2025-03-07 | $16.58 | $235.40 | 2,863,300 | — | — |
| 2025-03-06 | $16.19 | $229.87 | 2,507,800 | — | — |
| 2025-03-05 | $15.79 | $224.19 | 3,058,100 | — | — |
| 2025-03-04 | $16.60 | $235.69 | 3,732,400 | — | — |
| 2025-03-03 | $16.23 | $230.43 | 6,546,600 | — | — |
| 2025-02-28 | $16.05 | $227.88 | 3,967,500 | — | — |
| 2025-02-27 | $15.31 | $217.37 | 3,558,400 | — | — |
| 2025-02-26 | $15.97 | $226.74 | 2,884,400 | — | — |
| 2025-02-25 | $15.77 | $223.90 | 3,081,600 | — | — |
| 2025-02-24 | $16.35 | $232.14 | 3,517,600 | — | — |
| 2025-02-21 | $16.54 | $234.83 | 1,876,700 | — | — |
| 2025-02-20 | $16.76 | $237.96 | 2,747,400 | — | — |
| 2025-02-19 | $17.43 | $247.47 | 1,719,900 | — | — |
| 2025-02-18 | $17.64 | $250.45 | 1,766,400 | — | — |
| 2025-02-14 | $17.67 | $250.88 | 2,991,300 | — | — |
| 2025-02-13 | $17.30 | $245.63 | 2,561,900 | — | — |
| 2025-02-12 | $17.70 | $251.30 | 3,213,800 | — | — |
| 2025-02-11 | $17.40 | $247.04 | 2,540,600 | — | — |
| 2025-02-10 | $17.77 | $252.30 | 2,358,100 | — | — |
| 2025-02-07 | $17.84 | $253.29 | 2,205,700 | — | — |
| 2025-02-06 | $17.94 | $254.71 | 4,735,600 | — | — |
| 2025-02-05 | $18.49 | $262.52 | 2,422,100 | — | — |
| 2025-02-04 | $18.87 | $267.92 | 6,442,700 | — | — |
| 2025-02-03 | $17.55 | $249.17 | 2,252,600 | — | — |
| 2025-01-31 | $17.32 | $245.91 | 2,807,700 | — | — |
| 2025-01-30 | $17.48 | $248.18 | 2,123,800 | — | — |
| 2025-01-29 | $16.94 | $240.51 | 2,224,600 | — | — |
| 2025-01-28 | $16.41 | $232.99 | 2,295,300 | — | — |
| 2025-01-27 | $15.95 | $226.46 | 2,005,100 | — | — |
| 2025-01-24 | $16.00 | $227.17 | 3,599,000 | — | — |
| 2025-01-23 | $16.85 | $239.24 | 2,827,600 | — | — |
| 2025-01-22 | $16.64 | $236.25 | 4,831,500 | — | — |
| 2025-01-21 | $16.40 | $232.85 | 5,581,700 | — | — |
| 2025-01-17 | $17.36 | $246.48 | 4,012,700 | — | — |
| 2025-01-16 | $17.49 | $248.32 | 5,012,700 | — | — |
| 2025-01-15 | $18.70 | $265.50 | 6,138,200 | — | — |
| 2025-01-14 | $18.45 | $261.95 | 5,305,200 | — | — |
| 2025-01-13 | $18.30 | $259.82 | 7,473,100 | — | — |
| 2025-01-10 | $17.23 | $244.63 | 7,811,300 | — | — |
| 2025-01-08 | $15.83 | $224.75 | 6,185,500 | — | — |
| 2025-01-07 | $15.90 | $225.75 | 8,172,900 | — | — |
| 2025-01-06 | $14.27 | $202.61 | 1,768,000 | — | — |
| 2025-01-03 | $14.25 | $202.32 | 2,075,200 | — | — |
| 2025-01-02 | $14.69 | $208.57 | 3,088,200 | — | — |