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
- 1995-08-25 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 | $26.27 | $63.61 | 2,937,800 | — | — |
| 2025-12-30 | $26.46 | $64.07 | 2,662,700 | — | — |
| 2025-12-29 | $26.84 | $64.99 | 3,358,600 | — | — |
| 2025-12-26 | $26.96 | $65.28 | 2,385,600 | — | — |
| 2025-12-24 | $27.21 | $65.89 | 1,296,500 | — | — |
| 2025-12-23 | $27.09 | $65.60 | 4,037,000 | — | — |
| 2025-12-22 | $27.34 | $66.20 | 6,010,100 | — | — |
| 2025-12-19 | $27.00 | $65.38 | 9,079,700 | — | — |
| 2025-12-18 | $26.48 | $64.12 | 4,511,800 | — | — |
| 2025-12-17 | $26.40 | $63.93 | 5,714,500 | — | — |
| 2025-12-16 | $26.03 | $63.03 | 4,805,300 | — | — |
| 2025-12-15 | $26.04 | $63.05 | 4,402,900 | — | — |
| 2025-12-12 | $26.26 | $63.59 | 5,612,100 | — | — |
| 2025-12-11 | $27.00 | $65.38 | 4,952,700 | — | — |
| 2025-12-10 | $26.93 | $65.21 | 4,868,700 | — | — |
| 2025-12-09 | $26.54 | $64.26 | 4,776,200 | — | — |
| 2025-12-08 | $25.81 | $62.50 | 6,044,700 | — | — |
| 2025-12-05 | $26.24 | $63.54 | 11,943,400 | — | — |
| 2025-12-04 | $25.21 | $61.04 | 8,686,300 | — | — |
| 2025-12-03 | $24.39 | $59.06 | 6,340,200 | — | — |
| 2025-12-02 | $24.24 | $58.70 | 5,887,300 | — | — |
| 2025-12-01 | $24.66 | $59.71 | 7,919,600 | — | — |
| 2025-11-28 | $24.45 | $59.20 | 1,388,300 | — | — |
| 2025-11-26 | $24.53 | $59.40 | 3,556,100 | — | — |
| 2025-11-25 | $24.23 | $58.67 | 3,800,500 | — | — |
| 2025-11-24 | $23.81 | $57.65 | 3,218,300 | — | — |
| 2025-11-21 | $23.22 | $56.23 | 6,129,000 | — | — |
| 2025-11-20 | $22.70 | $54.97 | 4,296,100 | — | — |
| 2025-11-19 | $22.92 | $55.50 | 2,807,500 | — | — |
| 2025-11-18 | $22.66 | $54.87 | 4,089,100 | — | — |
| 2025-11-17 | $22.44 | $54.34 | 3,359,600 | — | — |
| 2025-11-14 | $23.52 | $56.95 | 3,893,000 | — | — |
| 2025-11-13 | $23.98 | $57.56 | 3,149,300 | — | — |
| 2025-11-12 | $24.66 | $59.19 | 3,342,500 | — | — |
| 2025-11-11 | $23.88 | $57.32 | 3,949,400 | — | — |
| 2025-11-10 | $23.64 | $56.74 | 3,182,500 | — | — |
| 2025-11-07 | $23.37 | $56.09 | 5,394,000 | — | — |
| 2025-11-06 | $23.39 | $56.14 | 5,212,000 | — | — |
| 2025-11-05 | $23.37 | $56.09 | 3,958,200 | — | — |
| 2025-11-04 | $23.24 | $55.78 | 4,174,600 | — | — |
| 2025-11-03 | $23.58 | $56.60 | 3,713,400 | — | — |
| 2025-10-31 | $23.70 | $56.88 | 5,898,800 | — | — |
| 2025-10-30 | $23.48 | $56.36 | 4,330,500 | — | — |
| 2025-10-29 | $24.10 | $57.85 | 10,981,500 | — | — |
| 2025-10-28 | $23.96 | $57.51 | 10,492,800 | — | — |
| 2025-10-27 | $23.46 | $56.31 | 10,798,300 | — | — |
| 2025-10-24 | $23.00 | $55.20 | 23,621,100 | — | — |
| 2025-10-23 | $22.68 | $54.44 | 3,787,300 | — | — |
| 2025-10-22 | $22.78 | $54.68 | 2,892,000 | — | — |
| 2025-10-21 | $22.94 | $55.06 | 3,808,400 | — | — |
| 2025-10-20 | $22.84 | $54.82 | 5,444,800 | — | — |
| 2025-10-17 | $22.79 | $54.70 | 3,803,000 | — | — |
| 2025-10-16 | $22.80 | $54.72 | 3,715,800 | — | — |
| 2025-10-15 | $23.60 | $56.64 | 3,131,000 | — | — |
| 2025-10-14 | $23.45 | $56.28 | 7,261,800 | — | — |
| 2025-10-13 | $23.29 | $55.90 | 5,613,600 | — | — |
| 2025-10-10 | $22.47 | $53.93 | 6,397,200 | — | — |
| 2025-10-09 | $23.90 | $57.37 | 2,313,800 | — | — |
| 2025-10-08 | $24.00 | $57.61 | 3,892,700 | — | — |
| 2025-10-07 | $24.10 | $57.85 | 3,996,200 | — | — |
| 2025-10-06 | $24.13 | $57.92 | 4,159,200 | — | — |
| 2025-10-03 | $24.04 | $57.70 | 4,505,800 | — | — |
| 2025-10-02 | $23.61 | $56.67 | 4,311,400 | — | — |
| 2025-10-01 | $23.09 | $55.42 | 4,417,000 | — | — |
| 2025-09-30 | $22.94 | $55.06 | 4,944,500 | — | — |
| 2025-09-29 | $23.00 | $55.20 | 3,425,500 | — | — |
| 2025-09-26 | $22.72 | $54.53 | 4,047,300 | — | — |
| 2025-09-25 | $22.36 | $53.67 | 3,056,000 | — | — |
| 2025-09-24 | $22.18 | $53.24 | 3,631,200 | — | — |
| 2025-09-23 | $22.43 | $53.84 | 5,992,800 | — | — |
| 2025-09-22 | $22.57 | $54.17 | 4,900,900 | — | — |
| 2025-09-19 | $22.49 | $53.98 | 10,276,500 | — | — |
| 2025-09-18 | $22.65 | $54.36 | 3,253,600 | — | — |
| 2025-09-17 | $22.17 | $53.21 | 3,153,100 | — | — |
| 2025-09-16 | $22.10 | $53.04 | 3,111,300 | — | — |
| 2025-09-15 | $22.34 | $53.62 | 3,893,800 | — | — |
| 2025-09-12 | $22.43 | $53.84 | 2,512,700 | — | — |
| 2025-09-11 | $22.55 | $54.12 | 3,874,300 | — | — |
| 2025-09-10 | $22.16 | $53.19 | 2,892,200 | — | — |
| 2025-09-09 | $22.23 | $53.36 | 5,085,500 | — | — |
| 2025-09-08 | $22.00 | $52.80 | 5,746,000 | — | — |
| 2025-09-05 | $21.99 | $52.78 | 2,834,000 | — | — |
| 2025-09-04 | $21.96 | $52.71 | 2,590,400 | — | — |
| 2025-09-03 | $21.70 | $52.08 | 2,928,900 | — | — |
| 2025-09-02 | $21.65 | $51.96 | 4,734,000 | — | — |
| 2025-08-29 | $21.89 | $52.54 | 4,221,800 | — | — |
| 2025-08-28 | $22.06 | $52.95 | 3,387,000 | — | — |
| 2025-08-27 | $22.05 | $52.92 | 4,823,500 | — | — |
| 2025-08-26 | $21.93 | $52.64 | 4,217,700 | — | — |
| 2025-08-25 | $21.62 | $51.89 | 3,047,800 | — | — |
| 2025-08-22 | $21.55 | $51.72 | 3,396,200 | — | — |
| 2025-08-21 | $20.67 | $49.61 | 2,148,900 | — | — |
| 2025-08-20 | $20.78 | $49.88 | 3,502,700 | — | — |
| 2025-08-19 | $20.83 | $50.00 | 3,545,300 | — | — |
| 2025-08-18 | $21.00 | $50.40 | 3,514,000 | — | — |
| 2025-08-15 | $21.12 | $50.69 | 4,019,100 | — | — |
| 2025-08-14 | $21.34 | $51.22 | 3,769,600 | — | — |
| 2025-08-13 | $21.52 | $51.15 | 5,014,200 | — | — |
| 2025-08-12 | $21.04 | $50.01 | 4,191,300 | — | — |
| 2025-08-11 | $20.45 | $48.61 | 6,822,700 | — | — |
| 2025-08-08 | $20.72 | $49.25 | 2,905,700 | — | — |
| 2025-08-07 | $20.57 | $48.89 | 4,723,100 | — | — |
| 2025-08-06 | $21.10 | $50.15 | 6,627,400 | — | — |
| 2025-08-05 | $21.17 | $50.32 | 6,340,400 | — | — |
| 2025-08-04 | $21.00 | $49.91 | 5,792,600 | — | — |
| 2025-08-01 | $20.61 | $48.99 | 7,071,900 | — | — |
| 2025-07-31 | $21.01 | $49.94 | 7,071,700 | — | — |
| 2025-07-30 | $21.48 | $51.05 | 6,512,200 | — | — |
| 2025-07-29 | $21.72 | $51.62 | 6,715,000 | — | — |
| 2025-07-28 | $21.68 | $51.53 | 4,263,100 | — | — |
| 2025-07-25 | $21.81 | $51.84 | 4,955,000 | — | — |
| 2025-07-24 | $21.43 | $50.93 | 7,930,000 | — | — |
| 2025-07-23 | $21.44 | $50.96 | 14,318,400 | — | — |
| 2025-07-22 | $21.25 | $50.51 | 16,474,000 | — | — |
| 2025-07-21 | $20.20 | $48.01 | 20,655,900 | — | — |
| 2025-07-18 | $19.92 | $47.35 | 35,673,200 | — | — |
| 2025-07-17 | $17.28 | $41.07 | 5,059,000 | — | — |
| 2025-07-16 | $16.88 | $40.12 | 5,831,700 | — | — |
| 2025-07-15 | $16.74 | $39.79 | 6,692,300 | — | — |
| 2025-07-14 | $17.34 | $41.21 | 4,294,800 | — | — |
| 2025-07-11 | $17.43 | $41.43 | 4,646,800 | — | — |
| 2025-07-10 | $17.40 | $41.36 | 5,242,500 | — | — |
| 2025-07-09 | $16.95 | $40.29 | 5,265,400 | — | — |
| 2025-07-08 | $16.69 | $39.67 | 5,293,700 | — | — |
| 2025-07-07 | $16.72 | $39.74 | 5,934,900 | — | — |
| 2025-07-03 | $16.73 | $39.76 | 2,855,200 | — | — |
| 2025-07-02 | $16.59 | $39.43 | 4,995,200 | — | — |
| 2025-07-01 | $16.17 | $38.43 | 4,306,100 | — | — |
| 2025-06-30 | $15.77 | $37.48 | 3,578,100 | — | — |
| 2025-06-27 | $15.70 | $37.32 | 4,751,300 | — | — |
| 2025-06-26 | $15.58 | $37.03 | 3,716,800 | — | — |
| 2025-06-25 | $15.25 | $36.25 | 3,253,900 | — | — |
| 2025-06-24 | $15.29 | $36.34 | 5,239,500 | — | — |
| 2025-06-23 | $14.93 | $35.49 | 4,608,100 | — | — |
| 2025-06-20 | $14.81 | $35.20 | 8,798,500 | — | — |
| 2025-06-18 | $14.72 | $34.99 | 5,322,700 | — | — |
| 2025-06-17 | $14.52 | $34.51 | 3,867,100 | — | — |
| 2025-06-16 | $14.83 | $35.25 | 5,043,100 | — | — |
| 2025-06-13 | $14.53 | $34.53 | 5,120,700 | — | — |
| 2025-06-12 | $14.95 | $35.53 | 5,505,700 | — | — |
| 2025-06-11 | $15.07 | $35.82 | 4,920,200 | — | — |
| 2025-06-10 | $14.81 | $35.20 | 4,739,500 | — | — |
| 2025-06-09 | $14.68 | $34.89 | 6,964,400 | — | — |
| 2025-06-06 | $14.39 | $34.20 | 6,668,600 | — | — |
| 2025-06-05 | $14.25 | $33.87 | 5,911,700 | — | — |
| 2025-06-04 | $14.42 | $34.27 | 4,749,900 | — | — |
| 2025-06-03 | $14.45 | $34.34 | 5,522,300 | — | — |
| 2025-06-02 | $14.38 | $34.18 | 3,348,500 | — | — |
| 2025-05-30 | $14.46 | $34.37 | 5,142,200 | — | — |
| 2025-05-29 | $14.75 | $35.06 | 6,538,900 | — | — |
| 2025-05-28 | $14.49 | $34.44 | 4,517,700 | — | — |
| 2025-05-27 | $14.76 | $35.08 | 4,847,300 | — | — |
| 2025-05-23 | $14.38 | $34.18 | 4,199,100 | — | — |
| 2025-05-22 | $14.58 | $34.65 | 5,970,600 | — | — |
| 2025-05-21 | $14.64 | $34.80 | 4,110,600 | — | — |
| 2025-05-20 | $15.16 | $36.03 | 4,193,200 | — | — |
| 2025-05-19 | $15.33 | $36.44 | 2,405,400 | — | — |
| 2025-05-16 | $15.44 | $36.70 | 4,291,100 | — | — |
| 2025-05-15 | $15.32 | $36.41 | 3,538,300 | — | — |
| 2025-05-14 | $15.48 | $36.79 | 5,104,800 | — | — |
| 2025-05-13 | $15.65 | $36.70 | 4,357,800 | — | — |
| 2025-05-12 | $15.59 | $36.56 | 5,319,900 | — | — |
| 2025-05-09 | $14.83 | $34.77 | 4,056,200 | — | — |
| 2025-05-08 | $14.75 | $34.59 | 4,305,000 | — | — |
| 2025-05-07 | $14.33 | $33.60 | 4,026,100 | — | — |
| 2025-05-06 | $14.18 | $33.25 | 4,933,400 | — | — |
| 2025-05-05 | $14.33 | $33.60 | 3,941,100 | — | — |
| 2025-05-02 | $14.41 | $33.79 | 4,372,100 | — | — |
| 2025-05-01 | $13.92 | $32.64 | 4,083,900 | — | — |
| 2025-04-30 | $13.93 | $32.66 | 5,413,300 | — | — |
| 2025-04-29 | $13.96 | $32.73 | 3,287,800 | — | — |
| 2025-04-28 | $13.94 | $32.69 | 5,102,300 | — | — |
| 2025-04-25 | $13.93 | $32.66 | 6,258,200 | — | — |
| 2025-04-24 | $14.07 | $32.99 | 6,606,200 | — | — |
| 2025-04-23 | $13.51 | $31.68 | 7,296,600 | — | — |
| 2025-04-22 | $13.49 | $31.63 | 12,076,700 | — | — |
| 2025-04-21 | $12.46 | $29.22 | 7,737,300 | — | — |
| 2025-04-17 | $12.80 | $30.01 | 4,677,400 | — | — |
| 2025-04-16 | $12.64 | $29.64 | 5,665,500 | — | — |
| 2025-04-15 | $13.08 | $30.67 | 6,752,900 | — | — |
| 2025-04-14 | $12.97 | $30.41 | 6,041,400 | — | — |
| 2025-04-11 | $12.78 | $29.97 | 7,808,200 | — | — |
| 2025-04-10 | $12.69 | $29.76 | 9,640,400 | — | — |
| 2025-04-09 | $13.65 | $32.01 | 11,592,500 | — | — |
| 2025-04-08 | $12.14 | $28.47 | 9,484,500 | — | — |
| 2025-04-07 | $12.71 | $29.80 | 10,658,400 | — | — |
| 2025-04-04 | $12.81 | $30.04 | 13,890,800 | — | — |
| 2025-04-03 | $13.83 | $32.43 | 10,158,100 | — | — |
| 2025-04-02 | $15.69 | $36.79 | 6,157,300 | — | — |
| 2025-04-01 | $15.19 | $35.62 | 3,047,000 | — | — |
| 2025-03-31 | $15.17 | $35.57 | 3,965,600 | — | — |
| 2025-03-28 | $15.19 | $35.62 | 3,401,100 | — | — |
| 2025-03-27 | $15.55 | $36.46 | 3,667,800 | — | — |
| 2025-03-26 | $15.69 | $36.79 | 3,686,600 | — | — |
| 2025-03-25 | $15.97 | $37.45 | 5,845,100 | — | — |
| 2025-03-24 | $15.86 | $37.19 | 5,432,600 | — | — |
| 2025-03-21 | $15.32 | $35.92 | 9,858,200 | — | — |
| 2025-03-20 | $15.52 | $36.39 | 4,074,300 | — | — |
| 2025-03-19 | $15.57 | $36.51 | 5,366,900 | — | — |
| 2025-03-18 | $15.33 | $35.95 | 5,729,100 | — | — |
| 2025-03-17 | $15.44 | $36.21 | 3,202,600 | — | — |
| 2025-03-14 | $15.28 | $35.83 | 4,581,300 | — | — |
| 2025-03-13 | $14.95 | $35.06 | 4,806,400 | — | — |
| 2025-03-12 | $15.25 | $35.76 | 11,009,700 | — | — |
| 2025-03-11 | $15.24 | $35.74 | 10,083,600 | — | — |
| 2025-03-10 | $14.82 | $34.75 | 7,068,100 | — | — |
| 2025-03-07 | $15.63 | $36.65 | 7,188,900 | — | — |
| 2025-03-06 | $15.75 | $36.93 | 6,569,900 | — | — |
| 2025-03-05 | $16.41 | $38.48 | 6,028,000 | — | — |
| 2025-03-04 | $16.00 | $37.52 | 5,165,400 | — | — |
| 2025-03-03 | $16.76 | $39.30 | 3,948,400 | — | — |
| 2025-02-28 | $17.39 | $40.78 | 3,767,100 | — | — |
| 2025-02-27 | $17.21 | $40.36 | 4,509,500 | — | — |
| 2025-02-26 | $17.19 | $40.31 | 3,993,700 | — | — |
| 2025-02-25 | $17.33 | $40.64 | 4,648,000 | — | — |
| 2025-02-24 | $17.62 | $41.32 | 4,248,700 | — | — |
| 2025-02-21 | $17.48 | $40.99 | 3,270,300 | — | — |
| 2025-02-20 | $17.86 | $41.88 | 4,862,800 | — | — |
| 2025-02-19 | $18.19 | $42.65 | 2,882,200 | — | — |
| 2025-02-18 | $18.52 | $43.43 | 3,782,500 | — | — |
| 2025-02-14 | $18.50 | $43.38 | 3,145,100 | — | — |
| 2025-02-13 | $18.42 | $42.71 | 3,109,900 | — | — |
| 2025-02-12 | $18.28 | $42.39 | 3,729,500 | — | — |
| 2025-02-11 | $18.74 | $43.45 | 3,098,100 | — | — |
| 2025-02-10 | $18.71 | $43.38 | 3,917,200 | — | — |
| 2025-02-07 | $18.91 | $43.85 | 3,547,200 | — | — |
| 2025-02-06 | $19.17 | $44.45 | 4,695,300 | — | — |
| 2025-02-05 | $18.73 | $43.43 | 3,057,100 | — | — |
| 2025-02-04 | $18.39 | $42.64 | 4,525,300 | — | — |
| 2025-02-03 | $18.34 | $42.53 | 5,547,000 | — | — |
| 2025-01-31 | $19.23 | $44.59 | 5,778,800 | — | — |
| 2025-01-30 | $19.22 | $44.57 | 7,075,600 | — | — |
| 2025-01-29 | $19.00 | $44.06 | 7,343,700 | — | — |
| 2025-01-28 | $19.34 | $44.85 | 12,800,300 | — | — |
| 2025-01-27 | $17.75 | $41.16 | 6,909,600 | — | — |
| 2025-01-24 | $17.63 | $40.88 | 3,103,300 | — | — |
| 2025-01-23 | $17.58 | $40.76 | 3,428,700 | — | — |
| 2025-01-22 | $17.42 | $40.39 | 3,318,100 | — | — |
| 2025-01-21 | $17.50 | $40.58 | 3,897,500 | — | — |
| 2025-01-17 | $17.20 | $39.88 | 4,442,400 | — | — |
| 2025-01-16 | $16.87 | $39.12 | 3,581,000 | — | — |
| 2025-01-15 | $17.05 | $39.54 | 4,328,000 | — | — |
| 2025-01-14 | $16.58 | $38.45 | 3,712,700 | — | — |
| 2025-01-13 | $16.42 | $38.07 | 4,250,300 | — | — |
| 2025-01-10 | $16.36 | $37.94 | 3,796,400 | — | — |
| 2025-01-08 | $17.12 | $39.70 | 2,423,600 | — | — |
| 2025-01-07 | $17.15 | $39.77 | 2,251,200 | — | — |
| 2025-01-06 | $17.40 | $40.35 | 2,707,000 | — | — |
| 2025-01-03 | $17.75 | $41.16 | 2,280,200 | — | — |
| 2025-01-02 | $17.65 | $40.93 | 2,327,700 | — | — |