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
- 2002-02-13 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 | $20.08 | $29.82 | 6,422,300 | — | — |
| 2025-12-30 | $20.50 | $30.45 | 4,569,500 | — | — |
| 2025-12-29 | $20.53 | $30.49 | 6,005,600 | — | — |
| 2025-12-26 | $21.09 | $31.32 | 3,820,400 | — | — |
| 2025-12-24 | $21.53 | $31.98 | 1,781,000 | — | — |
| 2025-12-23 | $21.38 | $31.75 | 4,384,500 | — | — |
| 2025-12-22 | $21.74 | $32.29 | 6,481,100 | — | — |
| 2025-12-19 | $22.51 | $33.43 | 7,379,300 | — | — |
| 2025-12-18 | $22.56 | $33.51 | 4,589,300 | — | — |
| 2025-12-17 | $23.03 | $34.20 | 6,132,200 | — | — |
| 2025-12-16 | $22.28 | $33.09 | 3,922,900 | — | — |
| 2025-12-15 | $22.09 | $32.81 | 8,010,600 | — | — |
| 2025-12-12 | $21.23 | $31.53 | 5,365,900 | — | — |
| 2025-12-11 | $21.86 | $32.47 | 4,645,600 | — | — |
| 2025-12-10 | $22.12 | $32.85 | 11,543,800 | — | — |
| 2025-12-09 | $23.11 | $34.32 | 9,159,100 | — | — |
| 2025-12-08 | $23.35 | $34.68 | 5,318,900 | — | — |
| 2025-12-05 | $23.00 | $34.16 | 5,688,200 | — | — |
| 2025-12-04 | $22.95 | $34.09 | 7,195,800 | — | — |
| 2025-12-03 | $23.21 | $34.47 | 11,079,700 | — | — |
| 2025-12-02 | $22.81 | $33.88 | 8,105,100 | — | — |
| 2025-12-01 | $22.79 | $33.85 | 7,895,900 | — | — |
| 2025-11-28 | $22.53 | $33.46 | 8,789,300 | — | — |
| 2025-11-26 | $21.63 | $32.13 | 4,644,200 | — | — |
| 2025-11-25 | $21.06 | $31.28 | 4,794,900 | — | — |
| 2025-11-24 | $20.49 | $30.43 | 5,577,600 | — | — |
| 2025-11-21 | $20.14 | $29.91 | 5,514,100 | — | — |
| 2025-11-20 | $19.94 | $29.62 | 6,028,900 | — | — |
| 2025-11-19 | $20.42 | $30.33 | 5,194,300 | — | — |
| 2025-11-18 | $20.50 | $30.45 | 3,733,300 | — | — |
| 2025-11-17 | $20.50 | $30.45 | 4,968,200 | — | — |
| 2025-11-14 | $20.66 | $30.68 | 5,887,600 | — | — |
| 2025-11-13 | $20.96 | $31.13 | 7,415,400 | — | — |
| 2025-11-12 | $21.36 | $31.72 | 4,341,300 | — | — |
| 2025-11-11 | $21.45 | $31.86 | 2,856,300 | — | — |
| 2025-11-10 | $21.49 | $31.92 | 4,724,900 | — | — |
| 2025-11-07 | $21.50 | $31.93 | 6,533,300 | — | — |
| 2025-11-06 | $21.35 | $31.71 | 5,718,100 | — | — |
| 2025-11-05 | $22.01 | $32.69 | 3,885,600 | — | — |
| 2025-11-04 | $21.98 | $32.65 | 5,155,900 | — | — |
| 2025-11-03 | $22.11 | $32.84 | 6,276,100 | — | — |
| 2025-10-31 | $22.29 | $33.11 | 4,990,700 | — | — |
| 2025-10-30 | $22.58 | $33.54 | 6,438,400 | — | — |
| 2025-10-29 | $23.38 | $34.72 | 5,696,900 | — | — |
| 2025-10-28 | $23.30 | $34.61 | 7,984,100 | — | — |
| 2025-10-27 | $23.53 | $34.95 | 9,428,700 | — | — |
| 2025-10-24 | $23.30 | $34.61 | 5,771,200 | — | — |
| 2025-10-23 | $23.63 | $35.10 | 10,638,000 | — | — |
| 2025-10-22 | $22.49 | $33.40 | 11,012,900 | — | — |
| 2025-10-21 | $22.80 | $33.86 | 6,387,200 | — | — |
| 2025-10-20 | $23.37 | $34.71 | 4,424,400 | — | — |
| 2025-10-17 | $23.07 | $34.26 | 6,206,300 | — | — |
| 2025-10-16 | $22.95 | $34.09 | 6,549,800 | — | — |
| 2025-10-15 | $23.38 | $34.72 | 5,018,100 | — | — |
| 2025-10-14 | $23.21 | $34.47 | 4,470,900 | — | — |
| 2025-10-13 | $23.59 | $35.04 | 5,772,100 | — | — |
| 2025-10-10 | $23.30 | $34.61 | 9,744,300 | — | — |
| 2025-10-09 | $24.07 | $35.75 | 11,821,200 | — | — |
| 2025-10-08 | $24.41 | $36.25 | 7,183,800 | — | — |
| 2025-10-07 | $24.35 | $36.17 | 10,779,900 | — | — |
| 2025-10-06 | $25.05 | $37.20 | 11,543,400 | — | — |
| 2025-10-03 | $25.38 | $37.69 | 11,615,900 | — | — |
| 2025-10-02 | $27.22 | $40.43 | 14,526,000 | — | — |
| 2025-10-01 | $27.69 | $41.13 | 8,187,100 | — | — |
| 2025-09-30 | $27.28 | $40.52 | 5,392,800 | — | — |
| 2025-09-29 | $27.21 | $40.41 | 7,979,000 | — | — |
| 2025-09-26 | $26.42 | $39.24 | 8,048,300 | — | — |
| 2025-09-25 | $25.27 | $37.53 | 8,210,500 | — | — |
| 2025-09-24 | $26.25 | $38.99 | 5,508,800 | — | — |
| 2025-09-23 | $26.80 | $39.80 | 7,064,000 | — | — |
| 2025-09-22 | $26.78 | $39.77 | 11,263,600 | — | — |
| 2025-09-19 | $26.08 | $38.73 | 9,567,600 | — | — |
| 2025-09-18 | $25.88 | $38.44 | 7,806,200 | — | — |
| 2025-09-17 | $26.10 | $38.76 | 7,897,100 | — | — |
| 2025-09-16 | $26.34 | $39.12 | 9,830,000 | — | — |
| 2025-09-15 | $25.53 | $37.92 | 9,604,000 | — | — |
| 2025-09-12 | $24.93 | $37.03 | 9,320,100 | — | — |
| 2025-09-11 | $24.85 | $36.91 | 12,512,600 | — | — |
| 2025-09-10 | $24.37 | $36.19 | 46,254,000 | — | — |
| 2025-09-09 | $23.59 | $35.04 | 18,374,400 | — | — |
| 2025-09-08 | $23.22 | $34.49 | 10,151,200 | — | — |
| 2025-09-05 | $22.61 | $33.58 | 11,183,300 | — | — |
| 2025-09-04 | $22.37 | $33.22 | 5,531,800 | — | — |
| 2025-09-03 | $22.88 | $33.98 | 9,771,400 | — | — |
| 2025-09-02 | $23.41 | $34.77 | 9,567,000 | — | — |
| 2025-08-29 | $22.41 | $33.28 | 5,371,500 | — | — |
| 2025-08-28 | $22.79 | $33.85 | 6,482,300 | — | — |
| 2025-08-27 | $22.50 | $33.42 | 6,892,000 | — | — |
| 2025-08-26 | $22.30 | $33.12 | 7,867,600 | — | — |
| 2025-08-25 | $22.68 | $33.68 | 3,801,000 | — | — |
| 2025-08-22 | $22.89 | $34.00 | 5,551,400 | — | — |
| 2025-08-21 | $22.56 | $33.51 | 4,090,600 | — | — |
| 2025-08-20 | $22.63 | $33.61 | 4,388,700 | — | — |
| 2025-08-19 | $22.82 | $33.89 | 5,532,800 | — | — |
| 2025-08-18 | $23.11 | $34.32 | 5,107,100 | — | — |
| 2025-08-15 | $22.94 | $34.07 | 4,965,600 | — | — |
| 2025-08-14 | $22.89 | $34.00 | 4,780,000 | — | — |
| 2025-08-13 | $23.02 | $34.19 | 5,349,300 | — | — |
| 2025-08-12 | $22.93 | $34.06 | 4,854,200 | — | — |
| 2025-08-11 | $22.41 | $33.28 | 5,212,500 | — | — |
| 2025-08-08 | $22.27 | $33.08 | 4,833,100 | — | — |
| 2025-08-07 | $22.65 | $33.64 | 4,456,300 | — | — |
| 2025-08-06 | $22.81 | $33.88 | 4,825,000 | — | — |
| 2025-08-05 | $22.81 | $33.88 | 4,981,400 | — | — |
| 2025-08-04 | $22.63 | $33.61 | 5,059,400 | — | — |
| 2025-08-01 | $22.10 | $32.82 | 7,878,400 | — | — |
| 2025-07-31 | $22.45 | $33.34 | 13,749,900 | — | — |
| 2025-07-30 | $22.45 | $33.34 | 7,956,600 | — | — |
| 2025-07-29 | $22.55 | $33.49 | 6,078,800 | — | — |
| 2025-07-28 | $22.98 | $34.13 | 11,481,900 | — | — |
| 2025-07-25 | $23.33 | $34.65 | 7,090,600 | — | — |
| 2025-07-24 | $23.53 | $34.95 | 6,338,100 | — | — |
| 2025-07-23 | $23.96 | $35.59 | 8,305,100 | — | — |
| 2025-07-22 | $24.26 | $36.03 | 12,006,300 | — | — |
| 2025-07-21 | $24.20 | $35.94 | 17,718,400 | — | — |
| 2025-07-18 | $23.28 | $34.58 | 6,628,400 | — | — |
| 2025-07-17 | $23.40 | $34.75 | 7,307,200 | — | — |
| 2025-07-16 | $23.68 | $35.17 | 7,738,300 | — | — |
| 2025-07-15 | $23.22 | $34.49 | 7,321,600 | — | — |
| 2025-07-14 | $23.70 | $35.20 | 7,769,600 | — | — |
| 2025-07-11 | $23.33 | $34.65 | 11,454,100 | — | — |
| 2025-07-10 | $23.10 | $34.31 | 5,991,000 | — | — |
| 2025-07-09 | $23.19 | $34.44 | 14,641,400 | — | — |
| 2025-07-08 | $22.75 | $33.79 | 7,863,600 | — | — |
| 2025-07-07 | $22.62 | $33.60 | 12,873,500 | — | — |
| 2025-07-03 | $23.59 | $35.04 | 5,566,300 | — | — |
| 2025-07-02 | $23.95 | $35.57 | 6,428,600 | — | — |
| 2025-07-01 | $23.68 | $35.17 | 8,308,000 | — | — |
| 2025-06-30 | $24.39 | $36.22 | 10,439,300 | — | — |
| 2025-06-27 | $23.59 | $35.04 | 11,638,200 | — | — |
| 2025-06-26 | $23.88 | $35.47 | 8,778,000 | — | — |
| 2025-06-25 | $23.55 | $34.98 | 9,840,700 | — | — |
| 2025-06-24 | $23.29 | $34.59 | 11,660,200 | — | — |
| 2025-06-23 | $22.82 | $33.89 | 12,120,500 | — | — |
| 2025-06-20 | $23.46 | $34.84 | 19,994,200 | — | — |
| 2025-06-18 | $23.44 | $34.81 | 14,712,100 | — | — |
| 2025-06-17 | $22.99 | $34.15 | 24,797,600 | — | — |
| 2025-06-16 | $23.32 | $34.64 | 31,522,700 | — | — |
| 2025-06-13 | $22.14 | $32.88 | 59,849,900 | — | — |
| 2025-06-12 | $22.14 | $32.88 | 172,324,500 | — | — |
| 2025-06-11 | $28.55 | $42.40 | 18,039,200 | — | — |
| 2025-06-10 | $30.15 | $44.78 | 11,974,400 | — | — |
| 2025-06-09 | $30.34 | $45.06 | 5,836,200 | — | — |
| 2025-06-06 | $29.58 | $43.93 | 4,379,300 | — | — |
| 2025-06-05 | $29.45 | $43.74 | 6,322,800 | — | — |
| 2025-06-04 | $29.95 | $44.48 | 7,314,000 | — | — |
| 2025-06-03 | $30.10 | $44.71 | 6,086,500 | — | — |
| 2025-06-02 | $30.64 | $45.51 | 7,430,700 | — | — |
| 2025-05-30 | $29.80 | $44.26 | 10,227,800 | — | — |
| 2025-05-29 | $29.57 | $43.92 | 15,819,000 | — | — |
| 2025-05-28 | $31.21 | $46.35 | 45,300,400 | — | — |
| 2025-05-27 | $35.01 | $52.00 | 33,217,800 | — | — |
| 2025-05-23 | $33.03 | $49.06 | 30,477,600 | — | — |
| 2025-05-22 | $30.86 | $45.83 | 21,451,000 | — | — |
| 2025-05-21 | $28.05 | $41.66 | 8,762,000 | — | — |
| 2025-05-20 | $28.51 | $42.34 | 4,795,100 | — | — |
| 2025-05-19 | $27.89 | $41.42 | 4,223,500 | — | — |
| 2025-05-16 | $28.45 | $42.25 | 6,504,400 | — | — |
| 2025-05-15 | $28.63 | $42.52 | 9,364,400 | — | — |
| 2025-05-14 | $28.73 | $42.67 | 14,552,300 | — | — |
| 2025-05-13 | $28.39 | $42.17 | 10,365,300 | — | — |
| 2025-05-12 | $28.05 | $41.66 | 7,395,200 | — | — |
| 2025-05-09 | $27.54 | $40.90 | 7,795,200 | — | — |
| 2025-05-08 | $26.78 | $39.77 | 6,521,700 | — | — |
| 2025-05-07 | $26.01 | $38.63 | 4,364,300 | — | — |
| 2025-05-06 | $26.04 | $38.68 | 5,883,800 | — | — |
| 2025-05-05 | $26.60 | $39.51 | 7,132,400 | — | — |
| 2025-05-02 | $27.48 | $40.81 | 5,579,900 | — | — |
| 2025-05-01 | $27.43 | $40.74 | 5,693,500 | — | — |
| 2025-04-30 | $27.86 | $41.38 | 6,578,100 | — | — |
| 2025-04-29 | $27.26 | $40.49 | 5,394,400 | — | — |
| 2025-04-28 | $27.59 | $40.98 | 6,819,300 | — | — |
| 2025-04-25 | $27.46 | $40.78 | 5,853,400 | — | — |
| 2025-04-24 | $27.08 | $40.22 | 6,212,100 | — | — |
| 2025-04-23 | $27.12 | $40.28 | 8,862,700 | — | — |
| 2025-04-22 | $27.80 | $41.29 | 11,065,900 | — | — |
| 2025-04-21 | $26.77 | $39.76 | 7,690,000 | — | — |
| 2025-04-17 | $26.78 | $39.77 | 7,434,800 | — | — |
| 2025-04-16 | $26.25 | $38.99 | 6,292,800 | — | — |
| 2025-04-15 | $26.70 | $39.66 | 6,738,100 | — | — |
| 2025-04-14 | $26.98 | $40.07 | 10,628,400 | — | — |
| 2025-04-11 | $26.40 | $39.21 | 10,984,100 | — | — |
| 2025-04-10 | $25.02 | $37.16 | 11,545,400 | — | — |
| 2025-04-09 | $25.40 | $37.72 | 17,695,900 | — | — |
| 2025-04-08 | $23.39 | $34.74 | 12,062,300 | — | — |
| 2025-04-07 | $24.29 | $36.08 | 17,191,900 | — | — |
| 2025-04-04 | $23.49 | $34.89 | 20,608,200 | — | — |
| 2025-04-03 | $21.10 | $31.34 | 11,141,900 | — | — |
| 2025-04-02 | $22.69 | $33.70 | 10,965,100 | — | — |
| 2025-04-01 | $22.61 | $33.58 | 14,435,300 | — | — |
| 2025-03-31 | $22.32 | $33.15 | 16,147,900 | — | — |
| 2025-03-28 | $21.73 | $32.27 | 44,771,700 | — | — |
| 2025-03-27 | $22.09 | $32.81 | 96,733,100 | — | — |
| 2025-03-26 | $28.36 | $42.12 | 52,930,500 | — | — |
| 2025-03-25 | $25.40 | $37.72 | 10,106,800 | — | — |
| 2025-03-24 | $25.61 | $38.04 | 5,036,000 | — | — |
| 2025-03-21 | $24.75 | $36.76 | 6,893,900 | — | — |
| 2025-03-20 | $23.51 | $34.92 | 1,998,200 | — | — |
| 2025-03-19 | $23.71 | $35.21 | 3,032,300 | — | — |
| 2025-03-18 | $23.30 | $34.61 | 2,155,800 | — | — |
| 2025-03-17 | $23.50 | $34.90 | 2,899,100 | — | — |
| 2025-03-14 | $23.05 | $34.23 | 3,960,500 | — | — |
| 2025-03-13 | $21.95 | $32.60 | 3,829,800 | — | — |
| 2025-03-12 | $21.99 | $32.66 | 3,718,200 | — | — |
| 2025-03-11 | $22.61 | $33.58 | 4,226,900 | — | — |
| 2025-03-10 | $22.42 | $33.30 | 6,226,900 | — | — |
| 2025-03-07 | $24.00 | $35.65 | 3,464,000 | — | — |
| 2025-03-06 | $24.20 | $35.94 | 3,421,400 | — | — |
| 2025-03-05 | $25.07 | $37.23 | 3,282,500 | — | — |
| 2025-03-04 | $24.30 | $36.09 | 5,068,700 | — | — |
| 2025-03-03 | $24.40 | $36.24 | 4,291,000 | — | — |
| 2025-02-28 | $25.04 | $37.19 | 4,137,100 | — | — |
| 2025-02-27 | $24.48 | $36.36 | 4,590,000 | — | — |
| 2025-02-26 | $24.61 | $36.55 | 3,272,500 | — | — |
| 2025-02-25 | $24.42 | $36.27 | 6,551,500 | — | — |
| 2025-02-24 | $25.00 | $37.13 | 5,980,000 | — | — |
| 2025-02-21 | $26.42 | $39.24 | 6,130,900 | — | — |
| 2025-02-20 | $27.04 | $40.16 | 7,735,200 | — | — |
| 2025-02-19 | $26.00 | $38.62 | 4,382,100 | — | — |
| 2025-02-18 | $26.97 | $40.06 | 5,337,800 | — | — |
| 2025-02-14 | $27.00 | $40.10 | 12,142,600 | — | — |
| 2025-02-13 | $26.34 | $39.12 | 8,255,300 | — | — |
| 2025-02-12 | $25.99 | $38.60 | 3,999,200 | — | — |
| 2025-02-11 | $26.56 | $39.45 | 7,042,700 | — | — |
| 2025-02-10 | $27.12 | $40.28 | 9,694,700 | — | — |
| 2025-02-07 | $24.73 | $36.73 | 3,403,300 | — | — |
| 2025-02-06 | $24.80 | $36.83 | 4,349,500 | — | — |
| 2025-02-05 | $24.93 | $37.03 | 4,580,200 | — | — |
| 2025-02-04 | $25.90 | $38.47 | 3,353,700 | — | — |
| 2025-02-03 | $25.89 | $38.45 | 5,740,500 | — | — |
| 2025-01-31 | $26.90 | $39.95 | 4,472,100 | — | — |
| 2025-01-30 | $27.99 | $41.57 | 3,343,900 | — | — |
| 2025-01-29 | $27.51 | $40.86 | 3,220,400 | — | — |
| 2025-01-28 | $27.46 | $40.78 | 3,169,900 | — | — |
| 2025-01-27 | $26.97 | $40.06 | 5,060,300 | — | — |
| 2025-01-24 | $27.77 | $41.24 | 4,511,600 | — | — |
| 2025-01-23 | $28.33 | $42.08 | 8,828,200 | — | — |
| 2025-01-22 | $27.65 | $41.07 | 5,025,400 | — | — |
| 2025-01-21 | $27.47 | $40.80 | 5,867,800 | — | — |
| 2025-01-17 | $27.51 | $40.86 | 8,977,500 | — | — |
| 2025-01-16 | $27.72 | $41.17 | 4,432,000 | — | — |
| 2025-01-15 | $27.96 | $41.53 | 6,025,400 | — | — |
| 2025-01-14 | $27.88 | $41.41 | 11,796,600 | — | — |
| 2025-01-13 | $31.02 | $46.07 | 5,567,000 | — | — |
| 2025-01-10 | $32.31 | $47.99 | 7,068,200 | — | — |
| 2025-01-08 | $32.96 | $48.95 | 6,320,000 | — | — |
| 2025-01-07 | $33.37 | $49.56 | 13,360,700 | — | — |
| 2025-01-06 | $32.82 | $48.74 | 12,609,400 | — | — |
| 2025-01-03 | $31.65 | $47.01 | 7,461,800 | — | — |
| 2025-01-02 | $30.66 | $45.54 | 7,979,700 | — | — |