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
- 2013-01-18 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 | $22.32 | $22.32 | 6,493,000 | — | — |
| 2025-12-30 | $22.43 | $22.43 | 7,300,700 | — | — |
| 2025-12-29 | $22.41 | $22.41 | 9,245,400 | — | — |
| 2025-12-26 | $22.81 | $22.81 | 8,498,900 | — | — |
| 2025-12-24 | $23.17 | $23.17 | 4,279,900 | — | — |
| 2025-12-23 | $23.11 | $23.11 | 13,677,200 | — | — |
| 2025-12-22 | $24.27 | $24.27 | 20,066,400 | — | — |
| 2025-12-19 | $23.04 | $23.04 | 29,116,700 | — | — |
| 2025-12-18 | $21.63 | $21.63 | 18,262,300 | — | — |
| 2025-12-17 | $21.54 | $21.54 | 19,993,700 | — | — |
| 2025-12-16 | $21.54 | $21.54 | 19,447,500 | — | — |
| 2025-12-15 | $21.65 | $21.65 | 22,292,700 | — | — |
| 2025-12-12 | $20.86 | $20.86 | 22,198,100 | — | — |
| 2025-12-11 | $20.55 | $20.55 | 27,382,700 | — | — |
| 2025-12-10 | $19.24 | $19.24 | 24,865,000 | — | — |
| 2025-12-09 | $18.72 | $18.72 | 19,649,600 | — | — |
| 2025-12-08 | $19.11 | $19.11 | 16,433,800 | — | — |
| 2025-12-05 | $18.92 | $18.92 | 12,754,300 | — | — |
| 2025-12-04 | $18.80 | $18.80 | 15,648,900 | — | — |
| 2025-12-03 | $18.83 | $18.83 | 15,243,900 | — | — |
| 2025-12-02 | $18.43 | $18.43 | 13,523,300 | — | — |
| 2025-12-01 | $18.57 | $18.57 | 12,652,500 | — | — |
| 2025-11-28 | $18.46 | $18.46 | 5,851,500 | — | — |
| 2025-11-26 | $18.33 | $18.33 | 11,092,800 | — | — |
| 2025-11-25 | $18.35 | $18.35 | 17,977,600 | — | — |
| 2025-11-24 | $17.75 | $17.75 | 19,034,000 | — | — |
| 2025-11-21 | $18.20 | $18.20 | 14,461,100 | — | — |
| 2025-11-20 | $17.50 | $17.50 | 15,223,000 | — | — |
| 2025-11-19 | $17.78 | $17.78 | 10,948,700 | — | — |
| 2025-11-18 | $17.84 | $17.84 | 14,192,200 | — | — |
| 2025-11-17 | $17.53 | $17.53 | 15,371,000 | — | — |
| 2025-11-14 | $18.29 | $18.29 | 10,177,500 | — | — |
| 2025-11-13 | $18.56 | $18.56 | 14,657,400 | — | — |
| 2025-11-12 | $18.94 | $18.94 | 14,649,500 | — | — |
| 2025-11-11 | $18.82 | $18.82 | 13,950,100 | — | — |
| 2025-11-10 | $19.04 | $19.04 | 26,280,000 | — | — |
| 2025-11-07 | $19.07 | $19.07 | 25,574,700 | — | — |
| 2025-11-06 | $18.24 | $18.24 | 23,798,300 | — | — |
| 2025-11-05 | $18.61 | $18.61 | 33,394,500 | — | — |
| 2025-11-04 | $18.79 | $18.79 | 58,592,100 | — | — |
| 2025-11-03 | $22.18 | $22.18 | 27,938,600 | — | — |
| 2025-10-31 | $22.42 | $22.42 | 16,180,800 | — | — |
| 2025-10-30 | $22.22 | $22.22 | 16,756,900 | — | — |
| 2025-10-29 | $22.22 | $22.22 | 16,564,300 | — | — |
| 2025-10-28 | $22.35 | $22.35 | 22,753,500 | — | — |
| 2025-10-27 | $23.51 | $23.51 | 17,980,100 | — | — |
| 2025-10-24 | $23.47 | $23.47 | 14,233,800 | — | — |
| 2025-10-23 | $23.48 | $23.48 | 23,340,300 | — | — |
| 2025-10-22 | $23.63 | $23.63 | 19,261,900 | — | — |
| 2025-10-21 | $23.92 | $23.92 | 13,591,800 | — | — |
| 2025-10-20 | $23.25 | $23.25 | 9,114,600 | — | — |
| 2025-10-17 | $22.94 | $22.94 | 10,868,900 | — | — |
| 2025-10-16 | $22.85 | $22.85 | 10,737,200 | — | — |
| 2025-10-15 | $23.58 | $23.58 | 9,843,200 | — | — |
| 2025-10-14 | $23.75 | $23.75 | 10,541,600 | — | — |
| 2025-10-13 | $23.04 | $23.04 | 9,737,500 | — | — |
| 2025-10-10 | $22.45 | $22.45 | 13,809,600 | — | — |
| 2025-10-09 | $23.29 | $23.29 | 10,983,000 | — | — |
| 2025-10-08 | $23.68 | $23.68 | 10,338,900 | — | — |
| 2025-10-07 | $23.90 | $23.90 | 10,501,400 | — | — |
| 2025-10-06 | $24.10 | $24.10 | 11,158,400 | — | — |
| 2025-10-03 | $24.32 | $24.32 | 9,798,700 | — | — |
| 2025-10-02 | $24.57 | $24.57 | 10,171,500 | — | — |
| 2025-10-01 | $24.19 | $24.19 | 13,227,400 | — | — |
| 2025-09-30 | $24.63 | $24.63 | 12,026,700 | — | — |
| 2025-09-29 | $24.75 | $24.75 | 20,722,700 | — | — |
| 2025-09-26 | $25.04 | $25.04 | 13,124,700 | — | — |
| 2025-09-25 | $25.00 | $25.00 | 9,459,200 | — | — |
| 2025-09-24 | $25.23 | $25.23 | 6,986,600 | — | — |
| 2025-09-23 | $25.57 | $25.57 | 8,429,200 | — | — |
| 2025-09-22 | $25.39 | $25.39 | 12,022,300 | — | — |
| 2025-09-19 | $25.23 | $25.23 | 14,268,800 | — | — |
| 2025-09-18 | $25.41 | $25.41 | 13,962,400 | — | — |
| 2025-09-17 | $25.38 | $25.38 | 16,355,400 | — | — |
| 2025-09-16 | $25.58 | $25.58 | 14,591,400 | — | — |
| 2025-09-15 | $26.01 | $26.01 | 15,266,600 | — | — |
| 2025-09-12 | $26.65 | $26.65 | 14,845,200 | — | — |
| 2025-09-11 | $26.94 | $26.94 | 21,974,400 | — | — |
| 2025-09-10 | $25.43 | $25.43 | 18,502,600 | — | — |
| 2025-09-09 | $25.37 | $25.37 | 40,338,900 | — | — |
| 2025-09-08 | $24.53 | $24.53 | 32,898,000 | — | — |
| 2025-09-05 | $25.66 | $25.66 | 14,682,600 | — | — |
| 2025-09-04 | $25.59 | $25.59 | 16,213,800 | — | — |
| 2025-09-03 | $25.34 | $25.34 | 16,679,500 | — | — |
| 2025-09-02 | $24.72 | $24.72 | 12,961,300 | — | — |
| 2025-08-29 | $24.84 | $24.84 | 11,885,200 | — | — |
| 2025-08-28 | $25.39 | $25.39 | 13,889,700 | — | — |
| 2025-08-27 | $24.88 | $24.88 | 9,371,400 | — | — |
| 2025-08-26 | $24.76 | $24.76 | 12,351,500 | — | — |
| 2025-08-25 | $24.64 | $24.64 | 10,449,400 | — | — |
| 2025-08-22 | $25.05 | $25.05 | 20,636,000 | — | — |
| 2025-08-21 | $23.36 | $23.36 | 13,258,900 | — | — |
| 2025-08-20 | $23.85 | $23.85 | 14,377,800 | — | — |
| 2025-08-19 | $24.43 | $24.43 | 12,209,100 | — | — |
| 2025-08-18 | $24.58 | $24.58 | 12,343,200 | — | — |
| 2025-08-15 | $24.30 | $24.30 | 9,341,100 | — | — |
| 2025-08-14 | $24.36 | $24.36 | 10,984,300 | — | — |
| 2025-08-13 | $24.76 | $24.76 | 12,511,700 | — | — |
| 2025-08-12 | $24.24 | $24.24 | 14,475,500 | — | — |
| 2025-08-11 | $23.73 | $23.73 | 11,320,900 | — | — |
| 2025-08-08 | $24.00 | $24.00 | 12,286,700 | — | — |
| 2025-08-07 | $24.47 | $24.47 | 15,433,200 | — | — |
| 2025-08-06 | $24.81 | $24.81 | 10,431,100 | — | — |
| 2025-08-05 | $25.00 | $25.00 | 11,242,800 | — | — |
| 2025-08-04 | $25.34 | $25.34 | 16,998,200 | — | — |
| 2025-08-01 | $24.50 | $24.50 | 21,122,000 | — | — |
| 2025-07-31 | $25.56 | $25.56 | 40,679,300 | — | — |
| 2025-07-30 | $23.40 | $23.40 | 15,354,900 | — | — |
| 2025-07-29 | $23.41 | $23.41 | 16,225,800 | — | — |
| 2025-07-28 | $23.88 | $23.88 | 13,968,700 | — | — |
| 2025-07-25 | $23.82 | $23.82 | 9,160,300 | — | — |
| 2025-07-24 | $23.50 | $23.50 | 12,064,100 | — | — |
| 2025-07-23 | $24.32 | $24.32 | 14,824,500 | — | — |
| 2025-07-22 | $23.60 | $23.60 | 17,029,500 | — | — |
| 2025-07-21 | $23.19 | $23.19 | 11,727,500 | — | — |
| 2025-07-18 | $23.59 | $23.59 | 8,903,800 | — | — |
| 2025-07-17 | $23.60 | $23.60 | 12,123,400 | — | — |
| 2025-07-16 | $23.05 | $23.05 | 17,115,200 | — | — |
| 2025-07-15 | $22.74 | $22.74 | 14,698,300 | — | — |
| 2025-07-14 | $23.27 | $23.27 | 13,471,100 | — | — |
| 2025-07-11 | $22.62 | $22.62 | 10,950,800 | — | — |
| 2025-07-10 | $23.15 | $23.15 | 19,817,500 | — | — |
| 2025-07-09 | $21.96 | $21.96 | 10,690,700 | — | — |
| 2025-07-08 | $21.64 | $21.64 | 15,248,300 | — | — |
| 2025-07-07 | $21.45 | $21.45 | 14,561,900 | — | — |
| 2025-07-03 | $21.98 | $21.98 | 10,913,000 | — | — |
| 2025-07-02 | $21.37 | $21.37 | 18,909,700 | — | — |
| 2025-07-01 | $20.98 | $20.98 | 19,604,400 | — | — |
| 2025-06-30 | $20.28 | $20.28 | 14,436,500 | — | — |
| 2025-06-27 | $20.18 | $20.18 | 17,346,800 | — | — |
| 2025-06-26 | $19.46 | $19.46 | 14,388,000 | — | — |
| 2025-06-25 | $19.02 | $19.02 | 12,966,800 | — | — |
| 2025-06-24 | $19.40 | $19.40 | 28,488,400 | — | — |
| 2025-06-23 | $18.60 | $18.60 | 31,785,100 | — | — |
| 2025-06-20 | $18.86 | $18.86 | 14,736,000 | — | — |
| 2025-06-18 | $18.39 | $18.39 | 13,195,300 | — | — |
| 2025-06-17 | $18.13 | $18.13 | 12,367,800 | — | — |
| 2025-06-16 | $18.55 | $18.55 | 13,101,600 | — | — |
| 2025-06-13 | $17.78 | $17.78 | 17,278,000 | — | — |
| 2025-06-12 | $18.72 | $18.72 | 10,845,200 | — | — |
| 2025-06-11 | $19.08 | $19.08 | 15,549,400 | — | — |
| 2025-06-10 | $19.74 | $19.74 | 12,526,500 | — | — |
| 2025-06-09 | $19.59 | $19.59 | 15,397,600 | — | — |
| 2025-06-06 | $19.56 | $19.56 | 14,742,800 | — | — |
| 2025-06-05 | $19.35 | $19.35 | 28,055,800 | — | — |
| 2025-06-04 | $18.40 | $18.40 | 16,505,800 | — | — |
| 2025-06-03 | $18.28 | $18.28 | 11,680,300 | — | — |
| 2025-06-02 | $17.67 | $17.67 | 9,819,700 | — | — |
| 2025-05-30 | $17.65 | $17.65 | 10,748,700 | — | — |
| 2025-05-29 | $17.60 | $17.60 | 9,194,000 | — | — |
| 2025-05-28 | $17.54 | $17.54 | 10,977,500 | — | — |
| 2025-05-27 | $18.09 | $18.09 | 16,507,400 | — | — |
| 2025-05-23 | $17.32 | $17.32 | 7,429,700 | — | — |
| 2025-05-22 | $17.44 | $17.44 | 11,880,200 | — | — |
| 2025-05-21 | $17.22 | $17.22 | 15,027,700 | — | — |
| 2025-05-20 | $18.17 | $18.17 | 14,922,400 | — | — |
| 2025-05-19 | $18.91 | $18.91 | 13,147,800 | — | — |
| 2025-05-16 | $19.27 | $19.27 | 10,445,600 | — | — |
| 2025-05-15 | $19.09 | $19.09 | 11,175,400 | — | — |
| 2025-05-14 | $19.44 | $19.44 | 15,556,800 | — | — |
| 2025-05-13 | $19.34 | $19.34 | 21,521,200 | — | — |
| 2025-05-12 | $19.15 | $19.15 | 22,948,800 | — | — |
| 2025-05-09 | $17.70 | $17.70 | 9,773,000 | — | — |
| 2025-05-08 | $17.88 | $17.88 | 13,639,100 | — | — |
| 2025-05-07 | $17.31 | $17.31 | 9,633,900 | — | — |
| 2025-05-06 | $17.27 | $17.27 | 10,670,400 | — | — |
| 2025-05-05 | $17.37 | $17.37 | 17,882,600 | — | — |
| 2025-05-02 | $17.37 | $17.37 | 25,980,900 | — | — |
| 2025-05-01 | $16.26 | $16.26 | 19,853,000 | — | — |
| 2025-04-30 | $16.03 | $16.03 | 33,034,000 | — | — |
| 2025-04-29 | $17.38 | $17.38 | 17,782,400 | — | — |
| 2025-04-28 | $17.44 | $17.44 | 12,812,700 | — | — |
| 2025-04-25 | $17.23 | $17.23 | 10,184,800 | — | — |
| 2025-04-24 | $17.15 | $17.15 | 15,301,200 | — | — |
| 2025-04-23 | $17.00 | $17.00 | 18,243,100 | — | — |
| 2025-04-22 | $16.61 | $16.61 | 10,740,900 | — | — |
| 2025-04-21 | $16.05 | $16.05 | 12,452,600 | — | — |
| 2025-04-17 | $16.38 | $16.38 | 9,761,500 | — | — |
| 2025-04-16 | $16.09 | $16.09 | 13,154,800 | — | — |
| 2025-04-15 | $16.31 | $16.31 | 17,487,100 | — | — |
| 2025-04-14 | $16.30 | $16.30 | 18,691,500 | — | — |
| 2025-04-11 | $16.32 | $16.32 | 15,522,600 | — | — |
| 2025-04-10 | $16.69 | $16.69 | 19,764,500 | — | — |
| 2025-04-09 | $18.39 | $18.39 | 30,254,800 | — | — |
| 2025-04-08 | $15.54 | $15.54 | 18,894,900 | — | — |
| 2025-04-07 | $15.50 | $15.50 | 23,353,800 | — | — |
| 2025-04-04 | $15.69 | $15.69 | 19,510,100 | — | — |
| 2025-04-03 | $16.31 | $16.31 | 29,515,400 | — | — |
| 2025-04-02 | $19.50 | $19.50 | 13,937,400 | — | — |
| 2025-04-01 | $19.06 | $19.06 | 7,311,300 | — | — |
| 2025-03-31 | $18.96 | $18.96 | 9,994,300 | — | — |
| 2025-03-28 | $19.15 | $19.15 | 9,885,900 | — | — |
| 2025-03-27 | $19.89 | $19.89 | 6,933,300 | — | — |
| 2025-03-26 | $20.22 | $20.22 | 7,830,100 | — | — |
| 2025-03-25 | $20.47 | $20.47 | 10,935,100 | — | — |
| 2025-03-24 | $20.69 | $20.69 | 14,231,700 | — | — |
| 2025-03-21 | $20.40 | $20.40 | 19,959,700 | — | — |
| 2025-03-20 | $20.09 | $20.09 | 12,848,500 | — | — |
| 2025-03-19 | $19.84 | $19.84 | 14,923,900 | — | — |
| 2025-03-18 | $19.07 | $19.07 | 18,652,300 | — | — |
| 2025-03-17 | $20.04 | $20.04 | 22,133,000 | — | — |
| 2025-03-14 | $19.19 | $19.19 | 11,002,800 | — | — |
| 2025-03-13 | $18.53 | $18.53 | 11,902,000 | — | — |
| 2025-03-12 | $19.01 | $19.01 | 21,344,300 | — | — |
| 2025-03-11 | $18.77 | $18.77 | 19,919,100 | — | — |
| 2025-03-10 | $18.74 | $18.74 | 19,677,400 | — | — |
| 2025-03-07 | $20.06 | $20.06 | 18,214,000 | — | — |
| 2025-03-06 | $20.00 | $20.00 | 18,142,300 | — | — |
| 2025-03-05 | $21.30 | $21.30 | 14,037,600 | — | — |
| 2025-03-04 | $21.13 | $21.13 | 33,226,100 | — | — |
| 2025-03-03 | $21.95 | $21.95 | 17,260,500 | — | — |
| 2025-02-28 | $22.72 | $22.72 | 24,852,400 | — | — |
| 2025-02-27 | $23.72 | $23.72 | 25,828,100 | — | — |
| 2025-02-26 | $25.05 | $25.05 | 12,045,800 | — | — |
| 2025-02-25 | $24.59 | $24.59 | 9,813,600 | — | — |
| 2025-02-24 | $24.85 | $24.85 | 11,119,400 | — | — |
| 2025-02-21 | $24.11 | $24.11 | 15,832,500 | — | — |
| 2025-02-20 | $25.68 | $25.68 | 22,246,600 | — | — |
| 2025-02-19 | $27.00 | $27.00 | 7,381,900 | — | — |
| 2025-02-18 | $27.20 | $27.20 | 13,003,300 | — | — |
| 2025-02-14 | $26.38 | $26.38 | 5,563,400 | — | — |
| 2025-02-13 | $26.33 | $26.33 | 8,223,100 | — | — |
| 2025-02-12 | $26.23 | $26.23 | 6,157,900 | — | — |
| 2025-02-11 | $26.19 | $26.19 | 8,367,200 | — | — |
| 2025-02-10 | $26.49 | $26.49 | 7,869,000 | — | — |
| 2025-02-07 | $27.33 | $27.33 | 9,039,500 | — | — |
| 2025-02-06 | $28.28 | $28.28 | 5,935,100 | — | — |
| 2025-02-05 | $28.13 | $28.13 | 5,648,800 | — | — |
| 2025-02-04 | $27.89 | $27.89 | 6,419,300 | — | — |
| 2025-02-03 | $27.66 | $27.66 | 9,267,000 | — | — |
| 2025-01-31 | $28.35 | $28.35 | 7,057,300 | — | — |
| 2025-01-30 | $29.07 | $29.07 | 6,786,700 | — | — |
| 2025-01-29 | $28.46 | $28.46 | 8,964,600 | — | — |
| 2025-01-28 | $28.44 | $28.44 | 19,625,800 | — | — |
| 2025-01-27 | $26.39 | $26.39 | 10,294,000 | — | — |
| 2025-01-24 | $25.68 | $25.68 | 8,864,100 | — | — |
| 2025-01-23 | $26.42 | $26.42 | 5,734,100 | — | — |
| 2025-01-22 | $26.26 | $26.26 | 8,042,500 | — | — |
| 2025-01-21 | $27.04 | $27.04 | 7,719,600 | — | — |
| 2025-01-17 | $27.17 | $27.17 | 9,185,900 | — | — |
| 2025-01-16 | $26.44 | $26.44 | 5,604,500 | — | — |
| 2025-01-15 | $26.02 | $26.02 | 7,779,900 | — | — |
| 2025-01-14 | $26.00 | $26.00 | 6,944,800 | — | — |
| 2025-01-13 | $25.63 | $25.63 | 7,151,800 | — | — |
| 2025-01-10 | $25.79 | $25.79 | 7,847,000 | — | — |
| 2025-01-08 | $25.92 | $25.92 | 7,218,800 | — | — |
| 2025-01-07 | $25.51 | $25.51 | 9,142,200 | — | — |
| 2025-01-06 | $25.64 | $25.64 | 9,244,100 | — | — |
| 2025-01-03 | $25.42 | $25.42 | 9,514,800 | — | — |
| 2025-01-02 | $25.92 | $25.92 | 8,529,800 | — | — |