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
- 2004-08-12 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 | $23.97 | $77.53 | 1,541,400 | — | — |
| 2025-12-30 | $24.07 | $77.86 | 1,651,000 | — | — |
| 2025-12-29 | $24.02 | $77.70 | 1,231,800 | — | — |
| 2025-12-26 | $24.10 | $77.95 | 1,094,500 | — | — |
| 2025-12-24 | $24.03 | $77.73 | 523,900 | — | — |
| 2025-12-23 | $23.74 | $76.79 | 1,679,900 | — | — |
| 2025-12-22 | $23.91 | $77.34 | 1,877,200 | — | — |
| 2025-12-19 | $23.75 | $76.82 | 5,690,300 | — | — |
| 2025-12-18 | $23.67 | $76.56 | 2,147,600 | — | — |
| 2025-12-17 | $23.79 | $76.95 | 1,720,200 | — | — |
| 2025-12-16 | $23.47 | $75.92 | 2,136,700 | — | — |
| 2025-12-15 | $23.62 | $76.40 | 1,623,400 | — | — |
| 2025-12-12 | $23.34 | $75.50 | 1,614,700 | — | — |
| 2025-12-11 | $23.09 | $74.69 | 2,876,000 | — | — |
| 2025-12-10 | $22.78 | $73.68 | 2,110,200 | — | — |
| 2025-12-09 | $22.63 | $73.20 | 2,442,100 | — | — |
| 2025-12-08 | $22.16 | $71.68 | 2,175,500 | — | — |
| 2025-12-05 | $22.64 | $73.23 | 1,771,900 | — | — |
| 2025-12-04 | $22.62 | $73.17 | 1,991,400 | — | — |
| 2025-12-03 | $22.68 | $73.36 | 1,590,700 | — | — |
| 2025-12-02 | $22.59 | $73.07 | 2,413,700 | — | — |
| 2025-12-01 | $22.94 | $74.20 | 1,335,700 | — | — |
| 2025-11-28 | $23.14 | $74.85 | 665,600 | — | — |
| 2025-11-26 | $23.07 | $74.62 | 1,189,100 | — | — |
| 2025-11-25 | $23.02 | $74.46 | 1,622,400 | — | — |
| 2025-11-24 | $22.79 | $73.72 | 1,140,500 | — | — |
| 2025-11-21 | $22.87 | $73.98 | 1,514,400 | — | — |
| 2025-11-20 | $22.19 | $71.78 | 1,444,100 | — | — |
| 2025-11-19 | $22.07 | $71.39 | 1,813,800 | — | — |
| 2025-11-18 | $22.24 | $71.94 | 1,400,100 | — | — |
| 2025-11-17 | $22.00 | $71.16 | 2,197,600 | — | — |
| 2025-11-14 | $22.51 | $72.81 | 1,310,800 | — | — |
| 2025-11-13 | $22.50 | $72.78 | 1,355,700 | — | — |
| 2025-11-12 | $22.64 | $73.23 | 2,575,200 | — | — |
| 2025-11-11 | $22.75 | $73.59 | 1,588,300 | — | — |
| 2025-11-10 | $22.30 | $72.13 | 1,663,500 | — | — |
| 2025-11-07 | $22.49 | $72.75 | 1,465,600 | — | — |
| 2025-11-06 | $22.02 | $71.23 | 1,420,900 | — | — |
| 2025-11-05 | $22.03 | $71.26 | 1,545,800 | — | — |
| 2025-11-04 | $22.07 | $71.39 | 2,098,500 | — | — |
| 2025-11-03 | $22.07 | $71.39 | 2,050,900 | — | — |
| 2025-10-31 | $22.14 | $71.61 | 2,573,900 | — | — |
| 2025-10-30 | $21.90 | $70.84 | 2,502,900 | — | — |
| 2025-10-29 | $22.25 | $71.97 | 2,344,400 | — | — |
| 2025-10-28 | $22.63 | $73.20 | 1,933,400 | — | — |
| 2025-10-27 | $22.99 | $74.36 | 1,572,500 | — | — |
| 2025-10-24 | $22.91 | $74.11 | 1,863,800 | — | — |
| 2025-10-23 | $22.94 | $74.20 | 1,775,500 | — | — |
| 2025-10-22 | $23.13 | $74.82 | 1,688,800 | — | — |
| 2025-10-21 | $22.86 | $73.94 | 2,277,600 | — | — |
| 2025-10-20 | $22.55 | $72.94 | 1,582,000 | — | — |
| 2025-10-17 | $22.32 | $72.20 | 1,498,300 | — | — |
| 2025-10-16 | $22.00 | $71.16 | 2,642,400 | — | — |
| 2025-10-15 | $22.15 | $71.65 | 2,046,800 | — | — |
| 2025-10-14 | $21.81 | $70.55 | 1,847,000 | — | — |
| 2025-10-13 | $21.66 | $70.06 | 1,344,400 | — | — |
| 2025-10-10 | $21.33 | $68.99 | 3,077,100 | — | — |
| 2025-10-09 | $21.98 | $71.10 | 1,362,000 | — | — |
| 2025-10-08 | $22.30 | $71.26 | 1,442,600 | — | — |
| 2025-10-07 | $22.11 | $70.65 | 1,593,100 | — | — |
| 2025-10-06 | $22.29 | $71.23 | 2,060,100 | — | — |
| 2025-10-03 | $22.19 | $70.91 | 1,861,600 | — | — |
| 2025-10-02 | $21.99 | $70.27 | 1,343,700 | — | — |
| 2025-10-01 | $22.18 | $70.88 | 2,105,100 | — | — |
| 2025-09-30 | $22.30 | $71.26 | 1,488,100 | — | — |
| 2025-09-29 | $22.03 | $70.40 | 1,122,200 | — | — |
| 2025-09-26 | $22.15 | $70.78 | 2,028,400 | — | — |
| 2025-09-25 | $22.00 | $70.30 | 2,383,600 | — | — |
| 2025-09-24 | $22.13 | $70.72 | 2,371,800 | — | — |
| 2025-09-23 | $22.19 | $70.91 | 2,190,100 | — | — |
| 2025-09-22 | $22.08 | $70.56 | 1,602,300 | — | — |
| 2025-09-19 | $22.18 | $70.88 | 3,167,900 | — | — |
| 2025-09-18 | $22.23 | $71.04 | 2,475,700 | — | — |
| 2025-09-17 | $22.03 | $70.40 | 2,155,800 | — | — |
| 2025-09-16 | $22.11 | $70.65 | 2,292,800 | — | — |
| 2025-09-15 | $22.46 | $71.77 | 2,435,800 | — | — |
| 2025-09-12 | $22.53 | $71.99 | 1,934,100 | — | — |
| 2025-09-11 | $22.73 | $72.63 | 1,329,000 | — | — |
| 2025-09-10 | $22.59 | $72.19 | 1,917,900 | — | — |
| 2025-09-09 | $22.74 | $72.66 | 2,020,800 | — | — |
| 2025-09-08 | $22.82 | $72.92 | 1,534,100 | — | — |
| 2025-09-05 | $23.26 | $74.33 | 1,294,400 | — | — |
| 2025-09-04 | $23.03 | $73.59 | 1,751,000 | — | — |
| 2025-09-03 | $22.76 | $72.73 | 2,025,500 | — | — |
| 2025-09-02 | $22.60 | $72.22 | 1,379,900 | — | — |
| 2025-08-29 | $22.82 | $72.92 | 1,981,000 | — | — |
| 2025-08-28 | $22.59 | $72.19 | 1,577,100 | — | — |
| 2025-08-27 | $22.70 | $72.54 | 1,391,800 | — | — |
| 2025-08-26 | $22.29 | $71.23 | 1,772,400 | — | — |
| 2025-08-25 | $22.38 | $71.51 | 1,089,000 | — | — |
| 2025-08-22 | $22.77 | $72.76 | 1,708,700 | — | — |
| 2025-08-21 | $21.87 | $69.88 | 873,900 | — | — |
| 2025-08-20 | $22.03 | $70.40 | 2,516,100 | — | — |
| 2025-08-19 | $22.16 | $70.81 | 1,637,400 | — | — |
| 2025-08-18 | $21.41 | $68.41 | 1,103,400 | — | — |
| 2025-08-15 | $21.51 | $68.73 | 1,040,000 | — | — |
| 2025-08-14 | $21.44 | $68.51 | 1,644,800 | — | — |
| 2025-08-13 | $21.71 | $69.37 | 2,371,000 | — | — |
| 2025-08-12 | $21.24 | $67.87 | 2,397,500 | — | — |
| 2025-08-11 | $20.98 | $67.04 | 1,513,600 | — | — |
| 2025-08-08 | $20.94 | $66.91 | 1,554,400 | — | — |
| 2025-08-07 | $21.45 | $68.54 | 1,540,900 | — | — |
| 2025-08-06 | $21.84 | $69.79 | 1,469,100 | — | — |
| 2025-08-05 | $21.93 | $70.08 | 2,521,500 | — | — |
| 2025-08-04 | $21.81 | $69.69 | 1,371,000 | — | — |
| 2025-08-01 | $21.64 | $69.15 | 2,064,800 | — | — |
| 2025-07-31 | $21.98 | $70.24 | 2,686,200 | — | — |
| 2025-07-30 | $22.95 | $73.34 | 1,953,500 | — | — |
| 2025-07-29 | $23.08 | $73.75 | 2,088,200 | — | — |
| 2025-07-28 | $22.56 | $72.09 | 1,779,300 | — | — |
| 2025-07-25 | $22.65 | $72.38 | 1,372,400 | — | — |
| 2025-07-24 | $22.79 | $72.82 | 916,600 | — | — |
| 2025-07-23 | $22.91 | $73.21 | 1,240,600 | — | — |
| 2025-07-22 | $22.89 | $73.14 | 1,231,600 | — | — |
| 2025-07-21 | $22.51 | $71.93 | 1,225,100 | — | — |
| 2025-07-18 | $22.44 | $71.71 | 1,176,800 | — | — |
| 2025-07-17 | $22.60 | $72.22 | 1,407,400 | — | — |
| 2025-07-16 | $22.35 | $71.42 | 1,535,500 | — | — |
| 2025-07-15 | $22.17 | $70.84 | 1,722,500 | — | — |
| 2025-07-14 | $22.66 | $72.41 | 1,144,500 | — | — |
| 2025-07-11 | $22.52 | $71.96 | 1,292,000 | — | — |
| 2025-07-10 | $22.49 | $71.87 | 1,875,000 | — | — |
| 2025-07-09 | $22.22 | $71.00 | 1,063,000 | — | — |
| 2025-07-08 | $22.47 | $70.94 | 1,542,800 | — | — |
| 2025-07-07 | $22.65 | $71.51 | 1,654,700 | — | — |
| 2025-07-03 | $23.07 | $72.83 | 1,209,900 | — | — |
| 2025-07-02 | $22.85 | $72.14 | 1,612,000 | — | — |
| 2025-07-01 | $22.67 | $71.57 | 2,245,200 | — | — |
| 2025-06-30 | $22.65 | $71.51 | 1,876,300 | — | — |
| 2025-06-27 | $22.67 | $71.57 | 3,018,700 | — | — |
| 2025-06-26 | $22.78 | $71.92 | 1,313,500 | — | — |
| 2025-06-25 | $22.34 | $70.53 | 1,575,400 | — | — |
| 2025-06-24 | $23.07 | $72.83 | 1,753,100 | — | — |
| 2025-06-23 | $23.07 | $72.83 | 1,525,900 | — | — |
| 2025-06-20 | $22.68 | $71.60 | 2,161,100 | — | — |
| 2025-06-18 | $22.61 | $71.38 | 1,130,800 | — | — |
| 2025-06-17 | $22.33 | $70.50 | 1,405,500 | — | — |
| 2025-06-16 | $22.33 | $70.50 | 1,075,600 | — | — |
| 2025-06-13 | $22.26 | $70.28 | 978,800 | — | — |
| 2025-06-12 | $22.47 | $70.94 | 903,500 | — | — |
| 2025-06-11 | $22.44 | $70.84 | 984,700 | — | — |
| 2025-06-10 | $22.83 | $72.08 | 1,699,400 | — | — |
| 2025-06-09 | $22.64 | $71.48 | 1,560,300 | — | — |
| 2025-06-06 | $22.59 | $71.32 | 2,995,200 | — | — |
| 2025-06-05 | $21.90 | $69.14 | 1,638,900 | — | — |
| 2025-06-04 | $22.04 | $69.58 | 1,221,500 | — | — |
| 2025-06-03 | $22.15 | $69.93 | 1,090,100 | — | — |
| 2025-06-02 | $22.08 | $69.71 | 1,105,600 | — | — |
| 2025-05-30 | $22.12 | $69.83 | 1,621,700 | — | — |
| 2025-05-29 | $22.30 | $70.40 | 1,739,600 | — | — |
| 2025-05-28 | $21.84 | $68.95 | 1,253,600 | — | — |
| 2025-05-27 | $21.94 | $69.27 | 1,483,300 | — | — |
| 2025-05-23 | $21.39 | $67.53 | 1,893,800 | — | — |
| 2025-05-22 | $21.58 | $68.13 | 2,046,000 | — | — |
| 2025-05-21 | $21.78 | $68.76 | 1,422,800 | — | — |
| 2025-05-20 | $22.46 | $70.91 | 1,227,200 | — | — |
| 2025-05-19 | $23.01 | $72.64 | 646,900 | — | — |
| 2025-05-16 | $23.17 | $73.15 | 1,190,800 | — | — |
| 2025-05-15 | $22.88 | $72.23 | 885,600 | — | — |
| 2025-05-14 | $22.58 | $71.29 | 1,498,300 | — | — |
| 2025-05-13 | $22.91 | $72.33 | 3,200,000 | — | — |
| 2025-05-12 | $23.30 | $73.56 | 1,712,800 | — | — |
| 2025-05-09 | $22.43 | $70.81 | 1,755,300 | — | — |
| 2025-05-08 | $22.45 | $70.88 | 1,779,400 | — | — |
| 2025-05-07 | $22.37 | $70.62 | 2,360,300 | — | — |
| 2025-05-06 | $22.14 | $69.90 | 2,141,600 | — | — |
| 2025-05-05 | $22.15 | $69.93 | 2,565,900 | — | — |
| 2025-05-02 | $22.50 | $71.03 | 2,431,800 | — | — |
| 2025-05-01 | $22.07 | $69.68 | 2,785,900 | — | — |
| 2025-04-30 | $21.65 | $68.35 | 3,541,000 | — | — |
| 2025-04-29 | $21.55 | $68.03 | 3,299,300 | — | — |
| 2025-04-28 | $21.86 | $69.01 | 2,958,000 | — | — |
| 2025-04-25 | $21.84 | $68.95 | 1,469,000 | — | — |
| 2025-04-24 | $21.88 | $69.08 | 2,068,900 | — | — |
| 2025-04-23 | $21.84 | $68.95 | 3,097,700 | — | — |
| 2025-04-22 | $21.59 | $68.16 | 1,941,300 | — | — |
| 2025-04-21 | $21.17 | $66.84 | 2,607,200 | — | — |
| 2025-04-17 | $21.36 | $67.43 | 2,202,800 | — | — |
| 2025-04-16 | $21.04 | $66.42 | 1,732,700 | — | — |
| 2025-04-15 | $20.79 | $65.64 | 2,034,000 | — | — |
| 2025-04-14 | $20.59 | $65.00 | 2,220,400 | — | — |
| 2025-04-11 | $20.49 | $64.69 | 1,852,900 | — | — |
| 2025-04-10 | $20.27 | $63.99 | 2,812,200 | — | — |
| 2025-04-09 | $20.61 | $65.07 | 4,132,700 | — | — |
| 2025-04-08 | $19.53 | $60.81 | 3,622,700 | — | — |
| 2025-04-07 | $20.21 | $62.92 | 3,668,500 | — | — |
| 2025-04-04 | $20.80 | $64.76 | 2,816,800 | — | — |
| 2025-04-03 | $21.60 | $67.25 | 2,302,600 | — | — |
| 2025-04-02 | $22.86 | $71.17 | 1,235,000 | — | — |
| 2025-04-01 | $22.46 | $69.93 | 1,570,000 | — | — |
| 2025-03-31 | $22.37 | $69.65 | 2,277,800 | — | — |
| 2025-03-28 | $22.27 | $69.34 | 1,349,100 | — | — |
| 2025-03-27 | $22.59 | $70.33 | 1,551,900 | — | — |
| 2025-03-26 | $22.66 | $70.55 | 1,225,200 | — | — |
| 2025-03-25 | $22.52 | $70.11 | 1,658,400 | — | — |
| 2025-03-24 | $22.72 | $70.74 | 1,244,300 | — | — |
| 2025-03-21 | $22.09 | $68.78 | 2,813,100 | — | — |
| 2025-03-20 | $22.41 | $69.77 | 1,708,200 | — | — |
| 2025-03-19 | $22.41 | $69.77 | 1,899,100 | — | — |
| 2025-03-18 | $22.08 | $68.74 | 1,588,200 | — | — |
| 2025-03-17 | $22.15 | $68.96 | 1,267,000 | — | — |
| 2025-03-14 | $21.75 | $67.72 | 2,474,400 | — | — |
| 2025-03-13 | $21.24 | $66.13 | 1,595,300 | — | — |
| 2025-03-12 | $21.90 | $68.18 | 1,217,300 | — | — |
| 2025-03-11 | $22.03 | $68.59 | 1,823,400 | — | — |
| 2025-03-10 | $22.36 | $69.62 | 2,731,000 | — | — |
| 2025-03-07 | $22.41 | $69.77 | 1,585,600 | — | — |
| 2025-03-06 | $22.26 | $69.30 | 2,053,600 | — | — |
| 2025-03-05 | $22.70 | $70.67 | 1,455,100 | — | — |
| 2025-03-04 | $22.77 | $70.89 | 2,297,900 | — | — |
| 2025-03-03 | $23.32 | $72.60 | 2,680,900 | — | — |
| 2025-02-28 | $22.93 | $71.39 | 3,608,400 | — | — |
| 2025-02-27 | $22.16 | $68.99 | 1,741,200 | — | — |
| 2025-02-26 | $22.20 | $69.12 | 824,300 | — | — |
| 2025-02-25 | $22.34 | $69.55 | 1,586,500 | — | — |
| 2025-02-24 | $22.02 | $68.56 | 1,415,500 | — | — |
| 2025-02-21 | $21.93 | $68.28 | 1,346,300 | — | — |
| 2025-02-20 | $22.18 | $69.06 | 1,477,000 | — | — |
| 2025-02-19 | $22.36 | $69.62 | 1,757,200 | — | — |
| 2025-02-18 | $22.42 | $69.80 | 2,104,400 | — | — |
| 2025-02-14 | $22.37 | $69.65 | 3,816,900 | — | — |
| 2025-02-13 | $23.24 | $72.36 | 5,673,500 | — | — |
| 2025-02-12 | $22.95 | $71.45 | 3,410,800 | — | — |
| 2025-02-11 | $23.70 | $73.79 | 2,553,400 | — | — |
| 2025-02-10 | $23.18 | $72.17 | 1,896,200 | — | — |
| 2025-02-07 | $23.54 | $73.29 | 1,608,300 | — | — |
| 2025-02-06 | $23.19 | $72.20 | 1,080,200 | — | — |
| 2025-02-05 | $23.14 | $72.04 | 1,324,500 | — | — |
| 2025-02-04 | $22.82 | $71.05 | 1,074,600 | — | — |
| 2025-02-03 | $22.86 | $71.17 | 2,623,800 | — | — |
| 2025-01-31 | $23.15 | $72.08 | 1,814,600 | — | — |
| 2025-01-30 | $23.52 | $73.23 | 2,325,300 | — | — |
| 2025-01-29 | $23.23 | $72.32 | 1,433,600 | — | — |
| 2025-01-28 | $23.76 | $73.97 | 3,571,500 | — | — |
| 2025-01-27 | $24.22 | $75.41 | 1,568,200 | — | — |
| 2025-01-24 | $23.81 | $74.13 | 1,609,200 | — | — |
| 2025-01-23 | $23.65 | $73.63 | 2,287,300 | — | — |
| 2025-01-22 | $23.04 | $71.73 | 1,908,100 | — | — |
| 2025-01-21 | $23.52 | $73.23 | 1,941,000 | — | — |
| 2025-01-17 | $23.31 | $72.57 | 2,349,400 | — | — |
| 2025-01-16 | $23.24 | $72.36 | 2,349,100 | — | — |
| 2025-01-15 | $22.80 | $70.99 | 1,423,200 | — | — |
| 2025-01-14 | $22.80 | $70.99 | 2,616,500 | — | — |
| 2025-01-13 | $22.71 | $70.71 | 1,804,000 | — | — |
| 2025-01-10 | $22.64 | $70.49 | 2,829,700 | — | — |
| 2025-01-08 | $23.79 | $73.23 | 2,209,200 | — | — |
| 2025-01-07 | $23.85 | $73.41 | 2,132,600 | — | — |
| 2025-01-06 | $24.48 | $75.35 | 1,097,600 | — | — |
| 2025-01-03 | $25.05 | $77.11 | 1,077,500 | — | — |
| 2025-01-02 | $24.73 | $76.12 | 1,041,800 | — | — |