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
- 2017-02-01 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 | $27.79 | $34.78 | 3,896,500 | — | — |
| 2025-12-30 | $27.96 | $35.00 | 3,290,300 | — | — |
| 2025-12-29 | $27.74 | $34.72 | 3,261,800 | — | — |
| 2025-12-26 | $27.45 | $34.36 | 2,345,500 | — | — |
| 2025-12-24 | $27.32 | $34.20 | 2,344,500 | — | — |
| 2025-12-23 | $26.89 | $33.66 | 3,170,400 | — | — |
| 2025-12-22 | $27.34 | $33.84 | 5,694,700 | — | — |
| 2025-12-19 | $27.05 | $33.49 | 9,541,400 | — | — |
| 2025-12-18 | $27.41 | $33.93 | 5,384,100 | — | — |
| 2025-12-17 | $27.36 | $33.87 | 6,837,100 | — | — |
| 2025-12-16 | $26.84 | $33.23 | 8,435,400 | — | — |
| 2025-12-15 | $26.90 | $33.30 | 9,924,800 | — | — |
| 2025-12-12 | $26.35 | $32.62 | 6,207,000 | — | — |
| 2025-12-11 | $26.55 | $32.87 | 6,545,100 | — | — |
| 2025-12-10 | $26.48 | $32.78 | 5,638,700 | — | — |
| 2025-12-09 | $26.09 | $32.30 | 5,464,800 | — | — |
| 2025-12-08 | $26.66 | $33.00 | 5,477,000 | — | — |
| 2025-12-05 | $27.14 | $33.60 | 3,526,100 | — | — |
| 2025-12-04 | $27.38 | $33.89 | 3,566,100 | — | — |
| 2025-12-03 | $27.66 | $34.24 | 3,338,000 | — | — |
| 2025-12-02 | $27.90 | $34.54 | 5,481,900 | — | — |
| 2025-12-01 | $27.79 | $34.40 | 5,665,700 | — | — |
| 2025-11-28 | $28.20 | $34.91 | 2,175,500 | — | — |
| 2025-11-26 | $27.93 | $34.58 | 3,963,500 | — | — |
| 2025-11-25 | $28.04 | $34.71 | 4,576,300 | — | — |
| 2025-11-24 | $28.14 | $34.84 | 5,380,200 | — | — |
| 2025-11-21 | $28.19 | $34.90 | 5,458,300 | — | — |
| 2025-11-20 | $27.95 | $34.60 | 6,194,700 | — | — |
| 2025-11-19 | $27.45 | $33.98 | 5,301,100 | — | — |
| 2025-11-18 | $27.54 | $34.09 | 7,156,900 | — | — |
| 2025-11-17 | $28.04 | $34.71 | 5,504,200 | — | — |
| 2025-11-14 | $28.39 | $35.14 | 3,457,700 | — | — |
| 2025-11-13 | $28.26 | $34.98 | 5,080,100 | — | — |
| 2025-11-12 | $28.91 | $35.79 | 5,173,200 | — | — |
| 2025-11-11 | $28.64 | $35.45 | 3,915,200 | — | — |
| 2025-11-10 | $28.04 | $34.71 | 4,685,500 | — | — |
| 2025-11-07 | $28.01 | $34.67 | 5,508,100 | — | — |
| 2025-11-06 | $27.81 | $34.43 | 3,237,900 | — | — |
| 2025-11-05 | $28.38 | $35.13 | 3,967,400 | — | — |
| 2025-11-04 | $28.62 | $35.43 | 4,057,500 | — | — |
| 2025-11-03 | $28.36 | $35.11 | 4,822,200 | — | — |
| 2025-10-31 | $28.15 | $34.85 | 7,257,000 | — | — |
| 2025-10-30 | $28.41 | $35.17 | 8,331,400 | — | — |
| 2025-10-29 | $27.47 | $34.01 | 8,057,000 | — | — |
| 2025-10-28 | $28.19 | $34.90 | 3,675,200 | — | — |
| 2025-10-27 | $28.88 | $35.75 | 4,840,600 | — | — |
| 2025-10-24 | $28.87 | $35.74 | 4,100,900 | — | — |
| 2025-10-23 | $28.91 | $35.79 | 2,626,300 | — | — |
| 2025-10-22 | $28.89 | $35.76 | 3,504,500 | — | — |
| 2025-10-21 | $28.69 | $35.52 | 4,045,700 | — | — |
| 2025-10-20 | $28.60 | $35.40 | 4,073,700 | — | — |
| 2025-10-17 | $28.52 | $35.31 | 4,989,800 | — | — |
| 2025-10-16 | $28.45 | $35.22 | 4,389,000 | — | — |
| 2025-10-15 | $28.42 | $35.18 | 4,684,600 | — | — |
| 2025-10-14 | $28.51 | $35.29 | 6,749,400 | — | — |
| 2025-10-13 | $28.25 | $34.97 | 5,102,300 | — | — |
| 2025-10-10 | $27.94 | $34.59 | 7,090,800 | — | — |
| 2025-10-09 | $28.00 | $34.66 | 4,182,200 | — | — |
| 2025-10-08 | $28.18 | $34.88 | 4,990,800 | — | — |
| 2025-10-07 | $28.14 | $34.84 | 4,571,700 | — | — |
| 2025-10-06 | $28.22 | $34.93 | 5,859,600 | — | — |
| 2025-10-03 | $28.64 | $35.45 | 3,691,600 | — | — |
| 2025-10-02 | $28.70 | $35.53 | 3,497,300 | — | — |
| 2025-10-01 | $29.01 | $35.91 | 3,743,300 | — | — |
| 2025-09-30 | $29.33 | $36.31 | 4,282,600 | — | — |
| 2025-09-29 | $29.04 | $35.95 | 3,761,900 | — | — |
| 2025-09-26 | $29.18 | $36.12 | 4,684,100 | — | — |
| 2025-09-25 | $28.90 | $35.78 | 4,361,600 | — | — |
| 2025-09-24 | $29.21 | $35.80 | 5,066,200 | — | — |
| 2025-09-23 | $29.69 | $36.39 | 4,398,100 | — | — |
| 2025-09-22 | $29.69 | $36.39 | 4,959,900 | — | — |
| 2025-09-19 | $29.64 | $36.33 | 9,721,300 | — | — |
| 2025-09-18 | $29.52 | $36.18 | 4,334,800 | — | — |
| 2025-09-17 | $29.64 | $36.33 | 6,400,200 | — | — |
| 2025-09-16 | $29.53 | $36.19 | 4,659,100 | — | — |
| 2025-09-15 | $29.65 | $36.34 | 5,131,600 | — | — |
| 2025-09-12 | $30.21 | $37.03 | 4,652,500 | — | — |
| 2025-09-11 | $30.62 | $37.53 | 2,803,400 | — | — |
| 2025-09-10 | $30.01 | $36.78 | 3,726,800 | — | — |
| 2025-09-09 | $30.29 | $37.12 | 2,836,600 | — | — |
| 2025-09-08 | $30.10 | $36.89 | 3,903,800 | — | — |
| 2025-09-05 | $30.25 | $37.08 | 5,423,800 | — | — |
| 2025-09-04 | $30.35 | $37.20 | 5,014,800 | — | — |
| 2025-09-03 | $30.23 | $37.05 | 3,467,000 | — | — |
| 2025-09-02 | $30.33 | $37.17 | 3,425,800 | — | — |
| 2025-08-29 | $31.29 | $38.35 | 3,686,700 | — | — |
| 2025-08-28 | $30.94 | $37.92 | 2,483,000 | — | — |
| 2025-08-27 | $31.13 | $38.15 | 2,835,700 | — | — |
| 2025-08-26 | $30.68 | $37.60 | 3,486,100 | — | — |
| 2025-08-25 | $30.80 | $37.75 | 2,860,700 | — | — |
| 2025-08-22 | $31.26 | $38.31 | 3,909,100 | — | — |
| 2025-08-21 | $30.58 | $37.48 | 2,984,000 | — | — |
| 2025-08-20 | $30.55 | $37.44 | 2,901,800 | — | — |
| 2025-08-19 | $30.50 | $37.38 | 4,484,000 | — | — |
| 2025-08-18 | $29.95 | $36.71 | 3,451,900 | — | — |
| 2025-08-15 | $30.54 | $37.43 | 4,870,900 | — | — |
| 2025-08-14 | $30.25 | $37.08 | 3,000,900 | — | — |
| 2025-08-13 | $30.54 | $37.43 | 4,726,100 | — | — |
| 2025-08-12 | $30.03 | $36.81 | 3,074,400 | — | — |
| 2025-08-11 | $29.90 | $36.65 | 3,658,900 | — | — |
| 2025-08-08 | $29.95 | $36.71 | 2,972,200 | — | — |
| 2025-08-07 | $30.22 | $37.04 | 2,773,200 | — | — |
| 2025-08-06 | $30.26 | $37.09 | 4,426,000 | — | — |
| 2025-08-05 | $30.46 | $37.33 | 3,911,900 | — | — |
| 2025-08-04 | $30.19 | $37.00 | 5,081,300 | — | — |
| 2025-08-01 | $30.34 | $37.19 | 5,313,000 | — | — |
| 2025-07-31 | $30.65 | $37.57 | 7,070,800 | — | — |
| 2025-07-30 | $31.38 | $38.46 | 5,228,200 | — | — |
| 2025-07-29 | $32.00 | $39.22 | 4,527,300 | — | — |
| 2025-07-28 | $31.22 | $38.26 | 3,722,400 | — | — |
| 2025-07-25 | $31.91 | $39.11 | 3,960,000 | — | — |
| 2025-07-24 | $32.12 | $39.37 | 2,923,800 | — | — |
| 2025-07-23 | $32.48 | $39.81 | 2,216,100 | — | — |
| 2025-07-22 | $32.60 | $39.96 | 2,943,900 | — | — |
| 2025-07-21 | $32.06 | $39.29 | 2,362,700 | — | — |
| 2025-07-18 | $32.24 | $39.51 | 2,459,000 | — | — |
| 2025-07-17 | $32.26 | $39.54 | 3,141,300 | — | — |
| 2025-07-16 | $32.21 | $39.48 | 3,364,800 | — | — |
| 2025-07-15 | $31.86 | $39.05 | 4,100,700 | — | — |
| 2025-07-14 | $32.31 | $39.60 | 2,457,200 | — | — |
| 2025-07-11 | $32.35 | $39.65 | 2,394,800 | — | — |
| 2025-07-10 | $32.38 | $39.69 | 2,555,000 | — | — |
| 2025-07-09 | $32.27 | $39.55 | 2,603,000 | — | — |
| 2025-07-08 | $32.23 | $39.50 | 2,761,000 | — | — |
| 2025-07-07 | $32.31 | $39.60 | 2,968,300 | — | — |
| 2025-07-03 | $32.62 | $39.98 | 1,808,200 | — | — |
| 2025-07-02 | $32.51 | $39.85 | 3,609,200 | — | — |
| 2025-07-01 | $32.78 | $40.18 | 4,900,500 | — | — |
| 2025-06-30 | $32.80 | $40.20 | 4,107,600 | — | — |
| 2025-06-27 | $32.72 | $40.10 | 4,362,000 | — | — |
| 2025-06-26 | $32.92 | $40.35 | 3,407,800 | — | — |
| 2025-06-25 | $32.96 | $40.04 | 5,981,200 | — | — |
| 2025-06-24 | $33.83 | $41.10 | 4,045,700 | — | — |
| 2025-06-23 | $34.02 | $41.33 | 2,971,100 | — | — |
| 2025-06-20 | $33.73 | $40.98 | 5,272,400 | — | — |
| 2025-06-18 | $33.75 | $41.00 | 3,471,200 | — | — |
| 2025-06-17 | $33.53 | $40.73 | 3,580,400 | — | — |
| 2025-06-16 | $33.38 | $40.55 | 2,430,600 | — | — |
| 2025-06-13 | $33.54 | $40.75 | 3,574,600 | — | — |
| 2025-06-12 | $33.73 | $40.98 | 2,963,400 | — | — |
| 2025-06-11 | $33.32 | $40.48 | 2,209,900 | — | — |
| 2025-06-10 | $33.62 | $40.84 | 2,714,400 | — | — |
| 2025-06-09 | $33.19 | $40.32 | 3,287,300 | — | — |
| 2025-06-06 | $33.19 | $40.32 | 3,987,900 | — | — |
| 2025-06-05 | $32.94 | $40.02 | 2,851,100 | — | — |
| 2025-06-04 | $33.24 | $40.38 | 3,168,400 | — | — |
| 2025-06-03 | $33.45 | $40.64 | 3,892,700 | — | — |
| 2025-06-02 | $33.67 | $40.90 | 2,782,500 | — | — |
| 2025-05-30 | $33.70 | $40.94 | 6,013,600 | — | — |
| 2025-05-29 | $33.50 | $40.70 | 4,070,600 | — | — |
| 2025-05-28 | $33.20 | $40.33 | 4,173,600 | — | — |
| 2025-05-27 | $33.38 | $40.55 | 4,678,500 | — | — |
| 2025-05-23 | $33.01 | $40.10 | 2,680,100 | — | — |
| 2025-05-22 | $33.10 | $40.21 | 3,404,800 | — | — |
| 2025-05-21 | $33.58 | $40.79 | 2,504,900 | — | — |
| 2025-05-20 | $34.32 | $41.69 | 2,237,000 | — | — |
| 2025-05-19 | $34.40 | $41.79 | 2,091,300 | — | — |
| 2025-05-16 | $34.42 | $41.81 | 7,336,300 | — | — |
| 2025-05-15 | $34.03 | $41.34 | 2,477,200 | — | — |
| 2025-05-14 | $33.47 | $40.66 | 3,343,800 | — | — |
| 2025-05-13 | $33.73 | $40.98 | 3,457,200 | — | — |
| 2025-05-12 | $34.49 | $41.90 | 3,191,500 | — | — |
| 2025-05-09 | $34.77 | $42.24 | 1,809,900 | — | — |
| 2025-05-08 | $34.57 | $42.00 | 2,970,900 | — | — |
| 2025-05-07 | $34.90 | $42.40 | 2,519,200 | — | — |
| 2025-05-06 | $34.90 | $42.40 | 1,559,300 | — | — |
| 2025-05-05 | $34.99 | $42.51 | 1,822,100 | — | — |
| 2025-05-02 | $35.47 | $43.09 | 3,434,600 | — | — |
| 2025-05-01 | $35.11 | $42.65 | 4,345,400 | — | — |
| 2025-04-30 | $34.19 | $41.54 | 3,267,900 | — | — |
| 2025-04-29 | $33.65 | $40.88 | 2,837,500 | — | — |
| 2025-04-28 | $34.01 | $41.32 | 1,988,700 | — | — |
| 2025-04-25 | $33.78 | $41.04 | 2,283,500 | — | — |
| 2025-04-24 | $33.87 | $41.15 | 2,393,000 | — | — |
| 2025-04-23 | $33.95 | $41.24 | 3,709,800 | — | — |
| 2025-04-22 | $34.05 | $41.37 | 2,336,900 | — | — |
| 2025-04-21 | $33.40 | $40.58 | 2,072,200 | — | — |
| 2025-04-17 | $33.62 | $40.84 | 2,561,800 | — | — |
| 2025-04-16 | $33.04 | $40.14 | 3,198,100 | — | — |
| 2025-04-15 | $32.97 | $40.05 | 4,998,800 | — | — |
| 2025-04-14 | $32.70 | $39.73 | 3,485,500 | — | — |
| 2025-04-11 | $32.12 | $39.02 | 3,768,200 | — | — |
| 2025-04-10 | $31.64 | $38.44 | 3,461,700 | — | — |
| 2025-04-09 | $32.27 | $39.20 | 5,029,400 | — | — |
| 2025-04-08 | $30.53 | $37.09 | 3,600,600 | — | — |
| 2025-04-07 | $31.44 | $38.19 | 5,098,400 | — | — |
| 2025-04-04 | $32.54 | $39.53 | 4,671,900 | — | — |
| 2025-04-03 | $33.99 | $41.29 | 2,766,900 | — | — |
| 2025-04-02 | $34.63 | $42.07 | 3,360,500 | — | — |
| 2025-04-01 | $34.55 | $41.97 | 2,798,400 | — | — |
| 2025-03-31 | $34.85 | $42.34 | 5,228,100 | — | — |
| 2025-03-28 | $34.47 | $41.88 | 2,924,300 | — | — |
| 2025-03-27 | $34.16 | $41.50 | 2,453,400 | — | — |
| 2025-03-26 | $34.37 | $41.40 | 2,000,000 | — | — |
| 2025-03-25 | $34.07 | $41.04 | 2,953,500 | — | — |
| 2025-03-24 | $34.24 | $41.25 | 3,289,800 | — | — |
| 2025-03-21 | $33.87 | $40.80 | 5,621,900 | — | — |
| 2025-03-20 | $34.04 | $41.00 | 3,201,300 | — | — |
| 2025-03-19 | $33.85 | $40.78 | 2,327,600 | — | — |
| 2025-03-18 | $34.04 | $41.00 | 3,400,900 | — | — |
| 2025-03-17 | $33.81 | $40.73 | 2,299,600 | — | — |
| 2025-03-14 | $33.48 | $40.33 | 2,861,400 | — | — |
| 2025-03-13 | $32.89 | $39.62 | 3,393,400 | — | — |
| 2025-03-12 | $33.10 | $39.87 | 2,246,900 | — | — |
| 2025-03-11 | $33.88 | $40.81 | 3,699,900 | — | — |
| 2025-03-10 | $34.26 | $41.27 | 4,225,500 | — | — |
| 2025-03-07 | $34.19 | $41.19 | 3,736,400 | — | — |
| 2025-03-06 | $33.79 | $40.70 | 3,672,200 | — | — |
| 2025-03-05 | $34.07 | $41.04 | 3,295,800 | — | — |
| 2025-03-04 | $33.89 | $40.82 | 3,502,200 | — | — |
| 2025-03-03 | $34.37 | $41.40 | 3,309,100 | — | — |
| 2025-02-28 | $34.01 | $40.97 | 6,897,500 | — | — |
| 2025-02-27 | $33.32 | $40.14 | 6,304,500 | — | — |
| 2025-02-26 | $31.57 | $38.03 | 2,840,700 | — | — |
| 2025-02-25 | $32.10 | $38.67 | 2,969,700 | — | — |
| 2025-02-24 | $31.78 | $38.28 | 2,091,500 | — | — |
| 2025-02-21 | $31.89 | $38.41 | 3,260,600 | — | — |
| 2025-02-20 | $32.24 | $38.84 | 1,836,300 | — | — |
| 2025-02-19 | $31.75 | $38.25 | 2,231,000 | — | — |
| 2025-02-18 | $31.90 | $38.43 | 2,510,500 | — | — |
| 2025-02-14 | $31.43 | $37.86 | 2,332,400 | — | — |
| 2025-02-13 | $31.83 | $38.34 | 1,657,700 | — | — |
| 2025-02-12 | $31.51 | $37.96 | 2,326,600 | — | — |
| 2025-02-11 | $31.56 | $38.02 | 3,216,100 | — | — |
| 2025-02-10 | $31.67 | $38.15 | 1,006,700 | — | — |
| 2025-02-07 | $31.62 | $38.09 | 1,476,000 | — | — |
| 2025-02-06 | $31.61 | $38.08 | 1,511,200 | — | — |
| 2025-02-05 | $31.52 | $37.97 | 2,099,000 | — | — |
| 2025-02-04 | $31.30 | $37.70 | 2,387,500 | — | — |
| 2025-02-03 | $31.05 | $37.40 | 2,333,800 | — | — |
| 2025-01-31 | $31.15 | $37.52 | 3,410,000 | — | — |
| 2025-01-30 | $30.99 | $37.33 | 2,734,900 | — | — |
| 2025-01-29 | $30.67 | $36.94 | 2,318,600 | — | — |
| 2025-01-28 | $31.09 | $37.45 | 3,028,600 | — | — |
| 2025-01-27 | $31.05 | $37.40 | 3,822,600 | — | — |
| 2025-01-24 | $30.51 | $36.75 | 2,719,600 | — | — |
| 2025-01-23 | $30.52 | $36.76 | 4,120,300 | — | — |
| 2025-01-22 | $30.74 | $37.03 | 2,629,500 | — | — |
| 2025-01-21 | $31.20 | $37.58 | 2,783,100 | — | — |
| 2025-01-17 | $31.32 | $37.73 | 3,682,100 | — | — |
| 2025-01-16 | $31.08 | $37.44 | 5,424,900 | — | — |
| 2025-01-15 | $30.50 | $36.74 | 3,880,600 | — | — |
| 2025-01-14 | $30.93 | $37.26 | 3,243,200 | — | — |
| 2025-01-13 | $30.94 | $37.27 | 3,319,800 | — | — |
| 2025-01-10 | $30.28 | $36.48 | 3,806,000 | — | — |
| 2025-01-08 | $30.67 | $36.94 | 3,209,700 | — | — |
| 2025-01-07 | $30.96 | $37.29 | 3,226,800 | — | — |
| 2025-01-06 | $31.19 | $37.57 | 2,449,600 | — | — |
| 2025-01-03 | $31.93 | $38.46 | 1,919,500 | — | — |
| 2025-01-02 | $31.43 | $37.86 | 2,349,000 | — | — |