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
- 2013-06-19 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 | $26.12 | $29.74 | 2,164,500 | — | — |
| 2025-12-30 | $26.39 | $30.05 | 2,377,800 | — | — |
| 2025-12-29 | $26.25 | $29.89 | 2,953,600 | — | — |
| 2025-12-26 | $26.22 | $29.86 | 2,055,900 | — | — |
| 2025-12-24 | $26.44 | $30.11 | 1,606,000 | — | — |
| 2025-12-23 | $26.40 | $30.06 | 2,810,900 | — | — |
| 2025-12-22 | $26.27 | $29.91 | 3,350,600 | — | — |
| 2025-12-19 | $26.08 | $29.70 | 14,248,300 | — | — |
| 2025-12-18 | $26.23 | $29.87 | 4,114,400 | — | — |
| 2025-12-17 | $26.03 | $29.64 | 5,781,700 | — | — |
| 2025-12-16 | $25.89 | $29.48 | 5,639,100 | — | — |
| 2025-12-15 | $26.05 | $29.66 | 3,627,500 | — | — |
| 2025-12-12 | $26.22 | $29.86 | 2,535,600 | — | — |
| 2025-12-11 | $26.10 | $29.72 | 2,104,100 | — | — |
| 2025-12-10 | $26.12 | $29.74 | 2,834,600 | — | — |
| 2025-12-09 | $25.95 | $29.55 | 2,712,900 | — | — |
| 2025-12-08 | $25.73 | $29.30 | 3,639,300 | — | — |
| 2025-12-05 | $26.04 | $29.65 | 3,754,800 | — | — |
| 2025-12-04 | $25.63 | $29.19 | 2,467,000 | — | — |
| 2025-12-03 | $25.56 | $29.11 | 2,185,200 | — | — |
| 2025-12-02 | $25.40 | $28.92 | 3,032,900 | — | — |
| 2025-12-01 | $25.52 | $29.06 | 2,699,300 | — | — |
| 2025-11-28 | $25.68 | $29.24 | 1,748,100 | — | — |
| 2025-11-26 | $25.58 | $29.13 | 3,115,100 | — | — |
| 2025-11-25 | $25.41 | $28.93 | 3,336,200 | — | — |
| 2025-11-24 | $25.23 | $28.73 | 6,971,800 | — | — |
| 2025-11-21 | $25.69 | $29.25 | 4,076,300 | — | — |
| 2025-11-20 | $24.80 | $28.24 | 4,204,400 | — | — |
| 2025-11-19 | $24.97 | $28.43 | 4,419,900 | — | — |
| 2025-11-18 | $25.31 | $28.82 | 4,772,200 | — | — |
| 2025-11-17 | $25.48 | $29.01 | 3,711,600 | — | — |
| 2025-11-14 | $26.15 | $29.78 | 4,199,000 | — | — |
| 2025-11-13 | $26.27 | $29.91 | 4,795,500 | — | — |
| 2025-11-12 | $26.82 | $30.54 | 3,557,100 | — | — |
| 2025-11-11 | $26.83 | $30.55 | 4,201,100 | — | — |
| 2025-11-10 | $26.80 | $30.52 | 5,059,000 | — | — |
| 2025-11-07 | $26.72 | $30.43 | 6,327,500 | — | — |
| 2025-11-06 | $25.08 | $28.56 | 6,104,100 | — | — |
| 2025-11-05 | $25.64 | $29.20 | 4,583,500 | — | — |
| 2025-11-04 | $25.80 | $29.38 | 4,190,900 | — | — |
| 2025-11-03 | $25.99 | $29.60 | 4,605,500 | — | — |
| 2025-10-31 | $26.50 | $30.18 | 3,706,800 | — | — |
| 2025-10-30 | $26.48 | $30.15 | 2,738,900 | — | — |
| 2025-10-29 | $26.05 | $29.66 | 3,189,100 | — | — |
| 2025-10-28 | $26.68 | $30.38 | 2,679,300 | — | — |
| 2025-10-27 | $26.75 | $30.46 | 3,951,300 | — | — |
| 2025-10-24 | $26.32 | $29.97 | 2,101,600 | — | — |
| 2025-10-23 | $26.40 | $30.06 | 2,716,100 | — | — |
| 2025-10-22 | $26.25 | $29.89 | 2,356,600 | — | — |
| 2025-10-21 | $26.38 | $30.04 | 2,226,700 | — | — |
| 2025-10-20 | $26.44 | $30.11 | 2,997,500 | — | — |
| 2025-10-17 | $26.02 | $29.63 | 2,205,700 | — | — |
| 2025-10-16 | $25.91 | $29.50 | 2,564,800 | — | — |
| 2025-10-15 | $26.57 | $30.26 | 3,572,200 | — | — |
| 2025-10-14 | $26.64 | $30.34 | 4,928,500 | — | — |
| 2025-10-13 | $26.09 | $29.71 | 3,407,000 | — | — |
| 2025-10-10 | $25.78 | $29.36 | 3,196,000 | — | — |
| 2025-10-09 | $26.46 | $30.13 | 3,383,100 | — | — |
| 2025-10-08 | $27.02 | $30.77 | 3,489,200 | — | — |
| 2025-10-07 | $27.38 | $31.18 | 3,651,800 | — | — |
| 2025-10-06 | $28.06 | $31.95 | 3,880,100 | — | — |
| 2025-10-03 | $28.38 | $32.32 | 4,145,900 | — | — |
| 2025-10-02 | $28.55 | $32.51 | 3,911,300 | — | — |
| 2025-10-01 | $28.95 | $32.97 | 6,912,800 | — | — |
| 2025-09-30 | $30.71 | $34.97 | 15,257,700 | — | — |
| 2025-09-29 | $31.03 | $35.33 | 4,021,000 | — | — |
| 2025-09-26 | $30.45 | $34.67 | 2,594,700 | — | — |
| 2025-09-25 | $30.18 | $34.37 | 2,755,900 | — | — |
| 2025-09-24 | $30.23 | $34.42 | 3,791,500 | — | — |
| 2025-09-23 | $30.58 | $34.82 | 2,708,300 | — | — |
| 2025-09-22 | $30.81 | $35.08 | 3,333,600 | — | — |
| 2025-09-19 | $30.62 | $34.87 | 6,983,400 | — | — |
| 2025-09-18 | $30.45 | $34.67 | 2,591,300 | — | — |
| 2025-09-17 | $30.23 | $34.42 | 5,312,000 | — | — |
| 2025-09-16 | $29.73 | $33.85 | 5,085,200 | — | — |
| 2025-09-15 | $29.89 | $34.04 | 4,263,300 | — | — |
| 2025-09-12 | $29.23 | $33.28 | 4,752,400 | — | — |
| 2025-09-11 | $29.52 | $33.61 | 5,649,300 | — | — |
| 2025-09-10 | $28.77 | $32.76 | 4,806,200 | — | — |
| 2025-09-09 | $29.42 | $33.39 | 11,041,600 | — | — |
| 2025-09-08 | $29.94 | $33.98 | 3,796,400 | — | — |
| 2025-09-05 | $29.44 | $33.41 | 3,321,300 | — | — |
| 2025-09-04 | $29.30 | $33.25 | 3,666,100 | — | — |
| 2025-09-03 | $28.94 | $32.84 | 4,479,800 | — | — |
| 2025-09-02 | $28.85 | $32.74 | 4,671,100 | — | — |
| 2025-08-29 | $29.41 | $33.38 | 2,068,700 | — | — |
| 2025-08-28 | $29.48 | $33.46 | 1,708,500 | — | — |
| 2025-08-27 | $29.66 | $33.66 | 1,739,100 | — | — |
| 2025-08-26 | $29.73 | $33.74 | 3,022,100 | — | — |
| 2025-08-25 | $30.14 | $34.20 | 1,959,300 | — | — |
| 2025-08-22 | $30.50 | $34.61 | 2,448,400 | — | — |
| 2025-08-21 | $29.74 | $33.75 | 2,337,000 | — | — |
| 2025-08-20 | $29.61 | $33.60 | 2,421,900 | — | — |
| 2025-08-19 | $29.85 | $33.87 | 2,484,000 | — | — |
| 2025-08-18 | $29.53 | $33.51 | 2,718,400 | — | — |
| 2025-08-15 | $29.47 | $33.44 | 7,741,800 | — | — |
| 2025-08-14 | $29.80 | $33.82 | 2,855,100 | — | — |
| 2025-08-13 | $29.62 | $33.61 | 3,931,100 | — | — |
| 2025-08-12 | $28.82 | $32.71 | 3,853,900 | — | — |
| 2025-08-11 | $28.38 | $32.21 | 4,021,600 | — | — |
| 2025-08-08 | $28.52 | $32.37 | 3,740,100 | — | — |
| 2025-08-07 | $28.97 | $32.88 | 4,479,800 | — | — |
| 2025-08-06 | $29.43 | $33.40 | 6,538,800 | — | — |
| 2025-08-05 | $29.29 | $33.24 | 4,537,500 | — | — |
| 2025-08-04 | $29.51 | $33.49 | 3,014,400 | — | — |
| 2025-08-01 | $29.09 | $33.01 | 2,872,100 | — | — |
| 2025-07-31 | $29.32 | $33.27 | 2,557,600 | — | — |
| 2025-07-30 | $29.30 | $33.25 | 2,664,900 | — | — |
| 2025-07-29 | $29.22 | $33.16 | 2,366,500 | — | — |
| 2025-07-28 | $29.37 | $33.33 | 2,330,200 | — | — |
| 2025-07-25 | $29.53 | $33.51 | 2,332,400 | — | — |
| 2025-07-24 | $29.35 | $33.31 | 2,143,600 | — | — |
| 2025-07-23 | $29.42 | $33.39 | 2,371,600 | — | — |
| 2025-07-22 | $29.43 | $33.40 | 2,456,300 | — | — |
| 2025-07-21 | $29.16 | $33.09 | 3,004,700 | — | — |
| 2025-07-18 | $29.86 | $33.89 | 2,741,000 | — | — |
| 2025-07-17 | $30.17 | $34.24 | 3,242,500 | — | — |
| 2025-07-16 | $29.88 | $33.91 | 2,627,800 | — | — |
| 2025-07-15 | $29.67 | $33.67 | 4,258,900 | — | — |
| 2025-07-14 | $29.73 | $33.74 | 1,755,900 | — | — |
| 2025-07-11 | $29.54 | $33.52 | 1,793,900 | — | — |
| 2025-07-10 | $29.66 | $33.66 | 2,510,200 | — | — |
| 2025-07-09 | $29.39 | $33.35 | 1,722,200 | — | — |
| 2025-07-08 | $29.47 | $33.44 | 2,643,900 | — | — |
| 2025-07-07 | $29.37 | $33.33 | 2,699,200 | — | — |
| 2025-07-03 | $29.74 | $33.75 | 1,405,200 | — | — |
| 2025-07-02 | $29.61 | $33.60 | 2,498,800 | — | — |
| 2025-07-01 | $29.73 | $33.74 | 2,376,400 | — | — |
| 2025-06-30 | $29.72 | $33.73 | 3,166,000 | — | — |
| 2025-06-27 | $29.43 | $33.40 | 5,142,500 | — | — |
| 2025-06-26 | $29.54 | $33.52 | 3,552,600 | — | — |
| 2025-06-25 | $29.40 | $33.36 | 3,177,000 | — | — |
| 2025-06-24 | $29.25 | $33.19 | 3,627,700 | — | — |
| 2025-06-23 | $28.86 | $32.75 | 2,705,300 | — | — |
| 2025-06-20 | $28.35 | $32.17 | 15,258,000 | — | — |
| 2025-06-18 | $28.06 | $31.84 | 3,067,600 | — | — |
| 2025-06-17 | $27.76 | $31.50 | 3,432,400 | — | — |
| 2025-06-16 | $28.24 | $32.05 | 2,993,200 | — | — |
| 2025-06-13 | $27.42 | $31.12 | 2,606,200 | — | — |
| 2025-06-12 | $27.67 | $31.40 | 2,063,800 | — | — |
| 2025-06-11 | $27.88 | $31.64 | 2,582,600 | — | — |
| 2025-06-10 | $27.96 | $31.73 | 2,549,100 | — | — |
| 2025-06-09 | $27.76 | $31.50 | 3,211,100 | — | — |
| 2025-06-06 | $27.81 | $31.56 | 3,456,600 | — | — |
| 2025-06-05 | $27.86 | $31.62 | 2,479,400 | — | — |
| 2025-06-04 | $27.85 | $31.61 | 2,586,300 | — | — |
| 2025-06-03 | $27.94 | $31.71 | 4,169,500 | — | — |
| 2025-06-02 | $28.08 | $31.87 | 3,192,500 | — | — |
| 2025-05-30 | $28.24 | $32.05 | 6,253,600 | — | — |
| 2025-05-29 | $28.40 | $32.23 | 2,495,400 | — | — |
| 2025-05-28 | $28.34 | $32.16 | 2,631,800 | — | — |
| 2025-05-27 | $28.25 | $32.06 | 4,883,700 | — | — |
| 2025-05-23 | $27.90 | $31.66 | 3,307,400 | — | — |
| 2025-05-22 | $27.65 | $31.38 | 2,432,900 | — | — |
| 2025-05-21 | $27.94 | $31.71 | 2,658,400 | — | — |
| 2025-05-20 | $28.33 | $32.15 | 2,120,100 | — | — |
| 2025-05-19 | $28.33 | $32.15 | 2,529,300 | — | — |
| 2025-05-16 | $28.32 | $32.14 | 3,315,400 | — | — |
| 2025-05-15 | $28.15 | $31.95 | 2,999,600 | — | — |
| 2025-05-14 | $28.27 | $32.08 | 3,374,600 | — | — |
| 2025-05-13 | $28.22 | $32.03 | 3,289,400 | — | — |
| 2025-05-12 | $28.28 | $32.09 | 3,934,700 | — | — |
| 2025-05-09 | $28.06 | $31.84 | 4,454,900 | — | — |
| 2025-05-08 | $28.48 | $32.32 | 3,920,900 | — | — |
| 2025-05-07 | $28.18 | $31.98 | 4,874,700 | — | — |
| 2025-05-06 | $27.73 | $31.47 | 2,329,000 | — | — |
| 2025-05-05 | $27.72 | $31.46 | 3,549,200 | — | — |
| 2025-05-02 | $27.58 | $31.30 | 1,938,600 | — | — |
| 2025-05-01 | $27.06 | $30.71 | 3,020,800 | — | — |
| 2025-04-30 | $27.12 | $30.78 | 2,755,100 | — | — |
| 2025-04-29 | $27.12 | $30.78 | 2,080,200 | — | — |
| 2025-04-28 | $26.92 | $30.55 | 3,740,900 | — | — |
| 2025-04-25 | $27.13 | $30.79 | 1,889,100 | — | — |
| 2025-04-24 | $26.84 | $30.46 | 3,168,100 | — | — |
| 2025-04-23 | $26.53 | $30.11 | 2,667,500 | — | — |
| 2025-04-22 | $26.18 | $29.71 | 2,818,900 | — | — |
| 2025-04-21 | $25.35 | $28.77 | 1,999,100 | — | — |
| 2025-04-17 | $25.86 | $29.35 | 2,981,000 | — | — |
| 2025-04-16 | $25.67 | $29.13 | 3,058,900 | — | — |
| 2025-04-15 | $26.38 | $29.94 | 2,044,100 | — | — |
| 2025-04-14 | $26.28 | $29.82 | 2,692,700 | — | — |
| 2025-04-11 | $26.19 | $29.72 | 3,424,700 | — | — |
| 2025-04-10 | $25.59 | $29.04 | 3,701,900 | — | — |
| 2025-04-09 | $26.18 | $29.71 | 5,012,200 | — | — |
| 2025-04-08 | $23.97 | $27.20 | 4,801,500 | — | — |
| 2025-04-07 | $24.08 | $27.33 | 6,816,000 | — | — |
| 2025-04-04 | $24.58 | $27.89 | 5,835,800 | — | — |
| 2025-04-03 | $26.07 | $29.59 | 6,479,000 | — | — |
| 2025-04-02 | $27.06 | $30.71 | 2,972,400 | — | — |
| 2025-04-01 | $27.00 | $30.64 | 4,326,400 | — | — |
| 2025-03-31 | $27.22 | $30.89 | 14,343,800 | — | — |
| 2025-03-28 | $26.59 | $30.18 | 3,267,400 | — | — |
| 2025-03-27 | $26.94 | $30.57 | 3,727,000 | — | — |
| 2025-03-26 | $27.47 | $31.17 | 2,879,900 | — | — |
| 2025-03-25 | $27.46 | $31.16 | 2,667,900 | — | — |
| 2025-03-24 | $27.30 | $30.98 | 3,198,700 | — | — |
| 2025-03-21 | $27.04 | $30.69 | 6,211,800 | — | — |
| 2025-03-20 | $27.16 | $30.82 | 3,537,900 | — | — |
| 2025-03-19 | $27.16 | $30.82 | 3,281,200 | — | — |
| 2025-03-18 | $26.80 | $30.41 | 3,229,900 | — | — |
| 2025-03-17 | $27.15 | $30.81 | 2,930,700 | — | — |
| 2025-03-14 | $26.98 | $30.62 | 2,755,300 | — | — |
| 2025-03-13 | $26.29 | $29.83 | 3,049,900 | — | — |
| 2025-03-12 | $26.77 | $30.38 | 3,188,500 | — | — |
| 2025-03-11 | $26.94 | $30.46 | 3,264,500 | — | — |
| 2025-03-10 | $27.35 | $30.92 | 3,170,200 | — | — |
| 2025-03-07 | $27.96 | $31.61 | 2,403,500 | — | — |
| 2025-03-06 | $28.26 | $31.95 | 3,609,700 | — | — |
| 2025-03-05 | $28.14 | $31.82 | 2,976,100 | — | — |
| 2025-03-04 | $28.06 | $31.73 | 4,434,900 | — | — |
| 2025-03-03 | $28.47 | $32.19 | 4,506,900 | — | — |
| 2025-02-28 | $28.62 | $32.36 | 5,396,700 | — | — |
| 2025-02-27 | $28.06 | $31.73 | 2,618,600 | — | — |
| 2025-02-26 | $28.08 | $31.75 | 2,801,900 | — | — |
| 2025-02-25 | $28.36 | $32.06 | 2,434,300 | — | — |
| 2025-02-24 | $28.46 | $32.18 | 3,174,600 | — | — |
| 2025-02-21 | $28.53 | $32.26 | 3,541,100 | — | — |
| 2025-02-20 | $28.85 | $32.62 | 5,966,300 | — | — |
| 2025-02-19 | $30.49 | $34.47 | 2,737,700 | — | — |
| 2025-02-18 | $30.21 | $34.16 | 1,927,700 | — | — |
| 2025-02-14 | $30.21 | $34.16 | 2,641,000 | — | — |
| 2025-02-13 | $29.51 | $33.36 | 1,933,700 | — | — |
| 2025-02-12 | $29.36 | $33.20 | 2,136,900 | — | — |
| 2025-02-11 | $29.45 | $33.30 | 2,279,000 | — | — |
| 2025-02-10 | $29.18 | $32.99 | 3,033,400 | — | — |
| 2025-02-07 | $29.04 | $32.83 | 4,432,400 | — | — |
| 2025-02-06 | $28.50 | $32.22 | 6,970,800 | — | — |
| 2025-02-05 | $28.78 | $32.54 | 4,033,400 | — | — |
| 2025-02-04 | $28.52 | $32.25 | 3,315,300 | — | — |
| 2025-02-03 | $28.08 | $31.75 | 3,030,400 | — | — |
| 2025-01-31 | $28.12 | $31.79 | 3,373,000 | — | — |
| 2025-01-30 | $28.08 | $31.75 | 2,832,500 | — | — |
| 2025-01-29 | $28.20 | $31.88 | 2,212,700 | — | — |
| 2025-01-28 | $28.15 | $31.83 | 2,563,000 | — | — |
| 2025-01-27 | $28.44 | $32.16 | 2,675,000 | — | — |
| 2025-01-24 | $28.08 | $31.75 | 1,678,800 | — | — |
| 2025-01-23 | $27.87 | $31.51 | 2,167,600 | — | — |
| 2025-01-22 | $27.82 | $31.45 | 2,209,300 | — | — |
| 2025-01-21 | $27.86 | $31.50 | 2,166,100 | — | — |
| 2025-01-17 | $27.43 | $31.01 | 2,506,000 | — | — |
| 2025-01-16 | $27.50 | $31.09 | 1,595,000 | — | — |
| 2025-01-15 | $27.56 | $31.16 | 3,935,200 | — | — |
| 2025-01-14 | $27.55 | $31.15 | 2,381,400 | — | — |
| 2025-01-13 | $27.44 | $31.02 | 2,910,800 | — | — |
| 2025-01-10 | $26.98 | $30.50 | 2,397,000 | — | — |
| 2025-01-08 | $27.47 | $31.06 | 2,669,100 | — | — |
| 2025-01-07 | $27.60 | $31.21 | 2,369,900 | — | — |
| 2025-01-06 | $27.44 | $31.02 | 2,189,500 | — | — |
| 2025-01-03 | $27.55 | $31.15 | 1,683,700 | — | — |
| 2025-01-02 | $27.46 | $31.05 | 2,101,800 | — | — |