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
- 2001-10-22 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 | $20.75 | $38.94 | 3,166,900 | — | — |
| 2025-12-30 | $20.86 | $39.15 | 2,235,500 | — | — |
| 2025-12-29 | $21.01 | $39.43 | 3,076,300 | — | — |
| 2025-12-26 | $21.04 | $39.49 | 2,770,800 | — | — |
| 2025-12-24 | $20.93 | $39.28 | 1,146,400 | — | — |
| 2025-12-23 | $20.83 | $39.09 | 2,990,000 | — | — |
| 2025-12-22 | $20.78 | $39.00 | 5,329,100 | — | — |
| 2025-12-19 | $20.51 | $38.49 | 10,758,000 | — | — |
| 2025-12-18 | $20.38 | $38.25 | 6,406,900 | — | — |
| 2025-12-17 | $20.25 | $38.00 | 3,664,500 | — | — |
| 2025-12-16 | $20.28 | $38.06 | 3,510,600 | — | — |
| 2025-12-15 | $20.38 | $38.25 | 5,194,700 | — | — |
| 2025-12-12 | $20.62 | $38.70 | 6,473,600 | — | — |
| 2025-12-11 | $20.36 | $38.21 | 6,651,800 | — | — |
| 2025-12-10 | $19.98 | $37.50 | 6,231,400 | — | — |
| 2025-12-09 | $19.07 | $35.79 | 4,646,200 | — | — |
| 2025-12-08 | $19.48 | $36.56 | 6,496,000 | — | — |
| 2025-12-05 | $20.01 | $37.55 | 5,771,400 | — | — |
| 2025-12-04 | $19.77 | $37.10 | 3,539,800 | — | — |
| 2025-12-03 | $19.74 | $37.05 | 5,278,300 | — | — |
| 2025-12-02 | $19.44 | $36.48 | 4,880,400 | — | — |
| 2025-12-01 | $19.27 | $36.17 | 5,485,400 | — | — |
| 2025-11-28 | $19.78 | $37.12 | 1,853,500 | — | — |
| 2025-11-26 | $19.51 | $36.62 | 4,269,800 | — | — |
| 2025-11-25 | $19.14 | $35.92 | 5,869,100 | — | — |
| 2025-11-24 | $18.63 | $34.96 | 7,765,200 | — | — |
| 2025-11-21 | $18.68 | $35.06 | 7,670,900 | — | — |
| 2025-11-20 | $17.89 | $33.58 | 6,408,000 | — | — |
| 2025-11-19 | $17.91 | $33.61 | 8,888,400 | — | — |
| 2025-11-18 | $17.83 | $33.46 | 16,664,100 | — | — |
| 2025-11-17 | $16.69 | $31.32 | 11,510,000 | — | — |
| 2025-11-14 | $16.69 | $31.32 | 4,845,600 | — | — |
| 2025-11-13 | $16.75 | $31.44 | 4,809,300 | — | — |
| 2025-11-12 | $16.96 | $31.83 | 5,225,800 | — | — |
| 2025-11-11 | $17.06 | $32.02 | 6,502,300 | — | — |
| 2025-11-10 | $17.40 | $32.66 | 5,594,400 | — | — |
| 2025-11-07 | $17.39 | $32.64 | 9,722,400 | — | — |
| 2025-11-06 | $17.34 | $32.54 | 13,997,600 | — | — |
| 2025-11-05 | $18.50 | $34.72 | 16,867,800 | — | — |
| 2025-11-04 | $20.03 | $37.59 | 4,397,200 | — | — |
| 2025-11-03 | $20.45 | $38.38 | 7,287,400 | — | — |
| 2025-10-31 | $20.93 | $39.28 | 3,932,600 | — | — |
| 2025-10-30 | $21.11 | $39.62 | 6,064,000 | — | — |
| 2025-10-29 | $21.36 | $40.09 | 7,710,400 | — | — |
| 2025-10-28 | $22.39 | $42.02 | 3,760,600 | — | — |
| 2025-10-27 | $21.98 | $41.25 | 4,252,500 | — | — |
| 2025-10-24 | $22.34 | $41.93 | 2,648,300 | — | — |
| 2025-10-23 | $22.00 | $41.29 | 3,080,800 | — | — |
| 2025-10-22 | $21.47 | $40.29 | 3,044,700 | — | — |
| 2025-10-21 | $21.84 | $40.99 | 3,436,200 | — | — |
| 2025-10-20 | $21.28 | $39.94 | 3,449,900 | — | — |
| 2025-10-17 | $21.68 | $40.69 | 3,965,700 | — | — |
| 2025-10-16 | $21.69 | $40.71 | 4,748,800 | — | — |
| 2025-10-15 | $22.56 | $42.34 | 5,947,600 | — | — |
| 2025-10-14 | $22.41 | $42.06 | 4,679,800 | — | — |
| 2025-10-13 | $21.44 | $40.24 | 4,029,700 | — | — |
| 2025-10-10 | $21.29 | $39.96 | 5,080,300 | — | — |
| 2025-10-09 | $21.92 | $41.14 | 7,098,400 | — | — |
| 2025-10-08 | $21.87 | $41.04 | 9,064,200 | — | — |
| 2025-10-07 | $21.72 | $40.76 | 14,097,200 | — | — |
| 2025-10-06 | $20.09 | $37.70 | 6,159,600 | — | — |
| 2025-10-03 | $20.41 | $38.30 | 12,956,100 | — | — |
| 2025-10-02 | $19.72 | $37.01 | 5,523,400 | — | — |
| 2025-10-01 | $19.68 | $36.93 | 6,820,700 | — | — |
| 2025-09-30 | $19.21 | $36.05 | 6,167,800 | — | — |
| 2025-09-29 | $18.81 | $35.30 | 5,378,600 | — | — |
| 2025-09-26 | $18.77 | $35.23 | 8,831,600 | — | — |
| 2025-09-25 | $18.59 | $34.89 | 8,234,300 | — | — |
| 2025-09-24 | $18.23 | $34.21 | 11,678,900 | — | — |
| 2025-09-23 | $19.32 | $36.26 | 5,638,800 | — | — |
| 2025-09-22 | $19.58 | $36.75 | 4,925,800 | — | — |
| 2025-09-19 | $19.27 | $36.17 | 9,911,900 | — | — |
| 2025-09-18 | $19.29 | $36.20 | 5,173,800 | — | — |
| 2025-09-17 | $19.16 | $35.96 | 7,446,800 | — | — |
| 2025-09-16 | $19.60 | $36.78 | 4,384,300 | — | — |
| 2025-09-15 | $20.14 | $37.80 | 5,471,200 | — | — |
| 2025-09-12 | $19.99 | $37.52 | 4,220,600 | — | — |
| 2025-09-11 | $20.01 | $37.55 | 7,060,800 | — | — |
| 2025-09-10 | $19.78 | $37.12 | 4,893,100 | — | — |
| 2025-09-09 | $19.46 | $36.52 | 5,018,900 | — | — |
| 2025-09-08 | $20.17 | $37.85 | 5,123,200 | — | — |
| 2025-09-05 | $20.22 | $37.95 | 8,488,100 | — | — |
| 2025-09-04 | $19.54 | $36.67 | 7,576,400 | — | — |
| 2025-09-03 | $19.40 | $36.41 | 6,587,100 | — | — |
| 2025-09-02 | $19.64 | $36.86 | 8,818,200 | — | — |
| 2025-08-29 | $20.13 | $37.78 | 10,047,800 | — | — |
| 2025-08-28 | $20.59 | $38.64 | 10,433,900 | — | — |
| 2025-08-27 | $20.37 | $38.23 | 7,551,400 | — | — |
| 2025-08-26 | $20.10 | $37.72 | 7,754,900 | — | — |
| 2025-08-25 | $19.81 | $37.18 | 10,658,700 | — | — |
| 2025-08-22 | $20.51 | $38.49 | 21,579,800 | — | — |
| 2025-08-21 | $19.78 | $37.12 | 32,866,200 | — | — |
| 2025-08-20 | $18.64 | $34.98 | 71,251,500 | — | — |
| 2025-08-19 | $28.43 | $53.36 | 10,319,600 | — | — |
| 2025-08-18 | $28.90 | $54.24 | 6,526,400 | — | — |
| 2025-08-15 | $29.01 | $54.45 | 3,857,900 | — | — |
| 2025-08-14 | $29.27 | $54.93 | 3,558,800 | — | — |
| 2025-08-13 | $29.66 | $55.67 | 4,646,900 | — | — |
| 2025-08-12 | $28.66 | $53.79 | 3,891,100 | — | — |
| 2025-08-11 | $28.02 | $52.59 | 4,338,300 | — | — |
| 2025-08-08 | $28.21 | $52.94 | 4,145,600 | — | — |
| 2025-08-07 | $27.71 | $52.01 | 4,229,600 | — | — |
| 2025-08-06 | $27.72 | $52.02 | 3,834,600 | — | — |
| 2025-08-05 | $27.43 | $51.48 | 5,195,400 | — | — |
| 2025-08-04 | $26.33 | $49.42 | 4,434,000 | — | — |
| 2025-08-01 | $25.88 | $48.57 | 3,281,800 | — | — |
| 2025-07-31 | $25.94 | $48.68 | 4,717,200 | — | — |
| 2025-07-30 | $26.94 | $50.56 | 4,413,800 | — | — |
| 2025-07-29 | $27.30 | $51.24 | 2,817,400 | — | — |
| 2025-07-28 | $27.00 | $50.67 | 2,918,600 | — | — |
| 2025-07-25 | $26.94 | $50.56 | 3,375,100 | — | — |
| 2025-07-24 | $27.33 | $51.29 | 4,069,100 | — | — |
| 2025-07-23 | $27.50 | $51.61 | 4,123,000 | — | — |
| 2025-07-22 | $27.19 | $51.03 | 5,163,000 | — | — |
| 2025-07-21 | $26.25 | $49.27 | 3,766,300 | — | — |
| 2025-07-18 | $26.26 | $49.28 | 2,903,300 | — | — |
| 2025-07-17 | $26.56 | $49.85 | 5,288,400 | — | — |
| 2025-07-16 | $26.65 | $50.02 | 7,741,800 | — | — |
| 2025-07-15 | $26.14 | $49.06 | 3,170,400 | — | — |
| 2025-07-14 | $26.68 | $50.07 | 7,129,100 | — | — |
| 2025-07-11 | $27.51 | $51.63 | 5,490,900 | — | — |
| 2025-07-10 | $28.27 | $53.06 | 12,531,100 | — | — |
| 2025-07-09 | $27.78 | $52.14 | 8,663,000 | — | — |
| 2025-07-08 | $28.08 | $52.70 | 10,380,000 | — | — |
| 2025-07-07 | $27.90 | $52.36 | 13,213,500 | — | — |
| 2025-07-03 | $28.77 | $53.99 | 12,286,700 | — | — |
| 2025-07-02 | $28.35 | $53.21 | 13,847,300 | — | — |
| 2025-07-01 | $28.08 | $52.70 | 19,849,200 | — | — |
| 2025-06-30 | $26.89 | $50.47 | 16,614,300 | — | — |
| 2025-06-27 | $27.59 | $51.78 | 12,321,800 | — | — |
| 2025-06-26 | $25.77 | $48.36 | 5,500,000 | — | — |
| 2025-06-25 | $25.60 | $48.05 | 7,771,100 | — | — |
| 2025-06-24 | $24.63 | $46.22 | 6,074,600 | — | — |
| 2025-06-23 | $24.52 | $46.02 | 5,712,500 | — | — |
| 2025-06-20 | $23.96 | $44.97 | 5,274,400 | — | — |
| 2025-06-18 | $24.28 | $45.57 | 4,997,100 | — | — |
| 2025-06-17 | $25.07 | $47.05 | 4,365,800 | — | — |
| 2025-06-16 | $25.80 | $48.42 | 3,218,800 | — | — |
| 2025-06-13 | $26.27 | $49.30 | 4,145,000 | — | — |
| 2025-06-12 | $26.99 | $50.65 | 3,931,900 | — | — |
| 2025-06-11 | $27.18 | $51.01 | 3,604,600 | — | — |
| 2025-06-10 | $27.28 | $51.20 | 5,816,700 | — | — |
| 2025-06-09 | $26.94 | $50.56 | 6,642,900 | — | — |
| 2025-06-06 | $25.76 | $48.35 | 5,873,500 | — | — |
| 2025-06-05 | $26.62 | $49.96 | 7,611,200 | — | — |
| 2025-06-04 | $25.57 | $47.99 | 6,634,400 | — | — |
| 2025-06-03 | $24.77 | $46.49 | 10,946,700 | — | — |
| 2025-06-02 | $23.91 | $44.87 | 10,587,600 | — | — |
| 2025-05-30 | $23.30 | $43.73 | 8,010,300 | — | — |
| 2025-05-29 | $23.01 | $43.18 | 6,486,800 | — | — |
| 2025-05-28 | $22.07 | $41.42 | 4,128,500 | — | — |
| 2025-05-27 | $23.20 | $43.54 | 2,975,900 | — | — |
| 2025-05-23 | $23.45 | $44.01 | 2,975,300 | — | — |
| 2025-05-22 | $23.76 | $44.59 | 3,050,300 | — | — |
| 2025-05-21 | $23.87 | $44.80 | 6,593,000 | — | — |
| 2025-05-20 | $24.73 | $46.41 | 2,336,900 | — | — |
| 2025-05-19 | $25.25 | $47.39 | 1,798,600 | — | — |
| 2025-05-16 | $25.21 | $47.31 | 2,556,400 | — | — |
| 2025-05-15 | $25.34 | $47.56 | 1,532,700 | — | — |
| 2025-05-14 | $25.74 | $48.31 | 2,338,400 | — | — |
| 2025-05-13 | $25.95 | $48.70 | 3,074,300 | — | — |
| 2025-05-12 | $25.45 | $47.76 | 1,971,500 | — | — |
| 2025-05-09 | $24.33 | $45.66 | 1,072,300 | — | — |
| 2025-05-08 | $24.02 | $45.08 | 1,534,100 | — | — |
| 2025-05-07 | $23.25 | $43.63 | 3,499,200 | — | — |
| 2025-05-06 | $23.75 | $44.57 | 1,660,800 | — | — |
| 2025-05-05 | $23.98 | $45.00 | 858,500 | — | — |
| 2025-05-02 | $24.17 | $45.36 | 1,763,600 | — | — |
| 2025-05-01 | $24.00 | $45.04 | 1,821,000 | — | — |
| 2025-04-30 | $23.74 | $44.55 | 1,837,700 | — | — |
| 2025-04-29 | $23.72 | $44.52 | 1,212,000 | — | — |
| 2025-04-28 | $23.66 | $44.40 | 3,213,200 | — | — |
| 2025-04-25 | $24.29 | $45.59 | 1,751,700 | — | — |
| 2025-04-24 | $24.45 | $45.89 | 2,507,900 | — | — |
| 2025-04-23 | $23.51 | $44.12 | 4,294,200 | — | — |
| 2025-04-22 | $22.50 | $42.23 | 1,701,100 | — | — |
| 2025-04-21 | $21.80 | $40.91 | 2,205,500 | — | — |
| 2025-04-17 | $22.48 | $42.19 | 3,428,400 | — | — |
| 2025-04-16 | $21.49 | $40.33 | 2,281,300 | — | — |
| 2025-04-15 | $21.85 | $41.01 | 1,400,500 | — | — |
| 2025-04-14 | $22.35 | $41.95 | 2,255,700 | — | — |
| 2025-04-11 | $22.55 | $42.32 | 3,395,800 | — | — |
| 2025-04-10 | $21.36 | $40.09 | 4,548,600 | — | — |
| 2025-04-09 | $23.20 | $43.54 | 8,904,400 | — | — |
| 2025-04-08 | $20.27 | $38.04 | 8,270,900 | — | — |
| 2025-04-07 | $20.49 | $38.46 | 3,915,600 | — | — |
| 2025-04-04 | $21.24 | $39.86 | 3,137,800 | — | — |
| 2025-04-03 | $22.97 | $43.11 | 2,992,400 | — | — |
| 2025-04-02 | $23.73 | $44.54 | 4,374,900 | — | — |
| 2025-04-01 | $23.12 | $43.39 | 3,405,500 | — | — |
| 2025-03-31 | $23.56 | $44.22 | 4,286,200 | — | — |
| 2025-03-28 | $24.25 | $45.51 | 3,495,100 | — | — |
| 2025-03-27 | $24.64 | $46.24 | 9,799,600 | — | — |
| 2025-03-26 | $23.85 | $44.76 | 6,190,200 | — | — |
| 2025-03-25 | $23.80 | $44.67 | 5,189,100 | — | — |
| 2025-03-24 | $24.25 | $45.51 | 8,985,000 | — | — |
| 2025-03-21 | $29.28 | $54.95 | 139,200 | — | — |
| 2025-03-20 | $28.83 | $54.11 | 242,100 | — | — |
| 2025-03-19 | $31.36 | $58.86 | 210,300 | — | — |
| 2025-03-18 | $32.07 | $60.19 | 66,000 | — | — |
| 2025-03-17 | $32.56 | $61.11 | 72,800 | — | — |
| 2025-03-14 | $31.96 | $59.98 | 72,800 | — | — |
| 2025-03-13 | $30.91 | $58.01 | 58,800 | — | — |
| 2025-03-12 | $31.46 | $59.04 | 59,400 | — | — |
| 2025-03-11 | $31.60 | $59.31 | 77,500 | — | — |
| 2025-03-10 | $31.80 | $59.68 | 82,200 | — | — |
| 2025-03-07 | $32.07 | $60.19 | 62,900 | — | — |
| 2025-03-06 | $31.96 | $59.98 | 68,500 | — | — |
| 2025-03-05 | $32.26 | $60.54 | 48,400 | — | — |
| 2025-03-04 | $31.17 | $58.50 | 92,000 | — | — |
| 2025-03-03 | $31.14 | $58.44 | 74,100 | — | — |
| 2025-02-28 | $31.60 | $59.31 | 71,700 | — | — |
| 2025-02-27 | $31.46 | $59.04 | 73,500 | — | — |
| 2025-02-26 | $32.23 | $60.49 | 46,700 | — | — |
| 2025-02-25 | $31.34 | $58.82 | 91,900 | — | — |
| 2025-02-24 | $31.04 | $58.25 | 94,800 | — | — |
| 2025-02-21 | $31.69 | $59.47 | 71,700 | — | — |
| 2025-02-20 | $32.52 | $61.03 | 54,500 | — | — |
| 2025-02-19 | $32.65 | $61.28 | 77,300 | — | — |
| 2025-02-18 | $31.83 | $59.74 | 80,900 | — | — |
| 2025-02-14 | $32.49 | $60.98 | 54,200 | — | — |
| 2025-02-13 | $32.60 | $61.18 | 66,000 | — | — |
| 2025-02-12 | $32.80 | $61.56 | 40,600 | — | — |
| 2025-02-11 | $33.33 | $62.55 | 33,500 | — | — |
| 2025-02-10 | $33.38 | $62.65 | 55,500 | — | — |
| 2025-02-07 | $33.43 | $62.74 | 49,000 | — | — |
| 2025-02-06 | $33.98 | $63.77 | 83,200 | — | — |
| 2025-02-05 | $33.28 | $62.46 | 56,600 | — | — |
| 2025-02-04 | $32.88 | $61.71 | 45,500 | — | — |
| 2025-02-03 | $32.57 | $61.13 | 102,300 | — | — |
| 2025-01-31 | $33.86 | $63.55 | 87,800 | — | — |
| 2025-01-30 | $34.09 | $63.98 | 106,600 | — | — |
| 2025-01-29 | $33.36 | $62.61 | 52,800 | — | — |
| 2025-01-28 | $33.37 | $62.63 | 99,000 | — | — |
| 2025-01-27 | $34.54 | $64.82 | 215,500 | — | — |
| 2025-01-24 | $34.20 | $64.19 | 111,300 | — | — |
| 2025-01-23 | $34.56 | $64.86 | 67,200 | — | — |
| 2025-01-22 | $34.13 | $64.05 | 80,200 | — | — |
| 2025-01-21 | $34.63 | $64.99 | 153,900 | — | — |
| 2025-01-17 | $33.83 | $63.49 | 94,500 | — | — |
| 2025-01-16 | $34.26 | $64.30 | 309,900 | — | — |
| 2025-01-15 | $32.87 | $61.69 | 89,700 | — | — |
| 2025-01-14 | $31.75 | $59.59 | 144,900 | — | — |
| 2025-01-13 | $31.13 | $58.42 | 167,300 | — | — |
| 2025-01-10 | $30.75 | $57.71 | 123,700 | — | — |
| 2025-01-08 | $31.12 | $58.41 | 60,400 | — | — |
| 2025-01-07 | $30.90 | $57.99 | 86,500 | — | — |
| 2025-01-06 | $31.08 | $58.33 | 125,000 | — | — |
| 2025-01-03 | $31.02 | $58.22 | 51,100 | — | — |
| 2025-01-02 | $30.66 | $57.54 | 96,000 | — | — |