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
- 2014-03-28 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 | $24.10 | $55.89 | 994,700 | — | — |
| 2025-12-30 | $24.17 | $56.05 | 774,800 | — | — |
| 2025-12-29 | $24.03 | $55.73 | 1,937,800 | — | — |
| 2025-12-26 | $24.13 | $55.96 | 430,800 | — | — |
| 2025-12-24 | $24.06 | $55.80 | 394,400 | — | — |
| 2025-12-23 | $23.92 | $55.47 | 1,393,700 | — | — |
| 2025-12-22 | $24.34 | $56.45 | 1,518,700 | — | — |
| 2025-12-19 | $23.90 | $55.43 | 3,520,600 | — | — |
| 2025-12-18 | $24.28 | $56.31 | 1,232,300 | — | — |
| 2025-12-17 | $24.51 | $56.84 | 1,384,200 | — | — |
| 2025-12-16 | $24.13 | $55.96 | 1,915,900 | — | — |
| 2025-12-15 | $23.28 | $53.99 | 1,552,100 | — | — |
| 2025-12-12 | $23.42 | $54.31 | 971,600 | — | — |
| 2025-12-11 | $23.58 | $54.69 | 1,706,900 | — | — |
| 2025-12-10 | $23.68 | $54.92 | 1,482,500 | — | — |
| 2025-12-09 | $23.44 | $54.36 | 967,500 | — | — |
| 2025-12-08 | $23.27 | $53.97 | 1,067,200 | — | — |
| 2025-12-05 | $23.31 | $54.06 | 901,900 | — | — |
| 2025-12-04 | $23.30 | $53.34 | 1,532,100 | — | — |
| 2025-12-03 | $23.37 | $53.50 | 1,140,000 | — | — |
| 2025-12-02 | $23.35 | $53.45 | 971,600 | — | — |
| 2025-12-01 | $23.30 | $53.34 | 1,932,200 | — | — |
| 2025-11-28 | $23.53 | $53.87 | 769,300 | — | — |
| 2025-11-26 | $23.12 | $52.93 | 2,193,600 | — | — |
| 2025-11-25 | $23.33 | $53.41 | 1,899,200 | — | — |
| 2025-11-24 | $22.75 | $52.08 | 2,133,700 | — | — |
| 2025-11-21 | $22.89 | $52.40 | 2,012,700 | — | — |
| 2025-11-20 | $21.92 | $50.18 | 1,420,800 | — | — |
| 2025-11-19 | $22.10 | $50.59 | 1,785,500 | — | — |
| 2025-11-18 | $22.26 | $50.96 | 2,158,600 | — | — |
| 2025-11-17 | $21.56 | $49.36 | 2,130,000 | — | — |
| 2025-11-14 | $22.08 | $50.55 | 2,377,300 | — | — |
| 2025-11-13 | $21.70 | $49.68 | 2,576,200 | — | — |
| 2025-11-12 | $21.47 | $49.15 | 3,077,300 | — | — |
| 2025-11-11 | $20.97 | $48.01 | 2,967,000 | — | — |
| 2025-11-10 | $20.17 | $46.17 | 3,200,100 | — | — |
| 2025-11-07 | $20.16 | $46.15 | 6,467,000 | — | — |
| 2025-11-06 | $17.62 | $40.34 | 1,462,800 | — | — |
| 2025-11-05 | $17.59 | $40.27 | 2,580,500 | — | — |
| 2025-11-04 | $17.53 | $40.13 | 1,441,800 | — | — |
| 2025-11-03 | $17.67 | $40.45 | 2,188,800 | — | — |
| 2025-10-31 | $17.69 | $40.50 | 1,309,500 | — | — |
| 2025-10-30 | $17.23 | $39.44 | 1,299,100 | — | — |
| 2025-10-29 | $17.08 | $39.10 | 1,844,500 | — | — |
| 2025-10-28 | $17.59 | $40.27 | 891,500 | — | — |
| 2025-10-27 | $17.83 | $40.82 | 1,189,400 | — | — |
| 2025-10-24 | $17.99 | $41.18 | 1,224,300 | — | — |
| 2025-10-23 | $17.89 | $40.96 | 1,314,600 | — | — |
| 2025-10-22 | $18.36 | $42.03 | 1,124,000 | — | — |
| 2025-10-21 | $18.40 | $42.12 | 1,316,800 | — | — |
| 2025-10-20 | $18.23 | $41.73 | 1,349,700 | — | — |
| 2025-10-17 | $17.75 | $40.63 | 1,880,000 | — | — |
| 2025-10-16 | $17.46 | $39.97 | 788,500 | — | — |
| 2025-10-15 | $17.80 | $40.75 | 1,166,500 | — | — |
| 2025-10-14 | $17.47 | $39.99 | 956,600 | — | — |
| 2025-10-13 | $17.43 | $39.90 | 1,061,600 | — | — |
| 2025-10-10 | $17.10 | $39.15 | 954,900 | — | — |
| 2025-10-09 | $17.41 | $39.86 | 1,121,400 | — | — |
| 2025-10-08 | $17.76 | $40.66 | 686,700 | — | — |
| 2025-10-07 | $17.73 | $40.59 | 1,726,900 | — | — |
| 2025-10-06 | $18.10 | $41.44 | 1,292,300 | — | — |
| 2025-10-03 | $18.15 | $41.55 | 2,343,100 | — | — |
| 2025-10-02 | $18.27 | $41.83 | 687,300 | — | — |
| 2025-10-01 | $18.07 | $41.37 | 1,298,200 | — | — |
| 2025-09-30 | $18.32 | $41.94 | 948,900 | — | — |
| 2025-09-29 | $18.27 | $41.83 | 1,253,300 | — | — |
| 2025-09-26 | $18.48 | $42.31 | 824,000 | — | — |
| 2025-09-25 | $18.08 | $41.39 | 1,100,300 | — | — |
| 2025-09-24 | $18.28 | $41.85 | 944,700 | — | — |
| 2025-09-23 | $18.78 | $42.99 | 1,008,800 | — | — |
| 2025-09-22 | $18.80 | $43.04 | 1,582,300 | — | — |
| 2025-09-19 | $18.65 | $42.70 | 2,386,900 | — | — |
| 2025-09-18 | $18.80 | $43.04 | 1,202,100 | — | — |
| 2025-09-17 | $18.74 | $42.90 | 1,020,700 | — | — |
| 2025-09-16 | $18.74 | $42.90 | 1,268,000 | — | — |
| 2025-09-15 | $19.07 | $43.66 | 2,045,000 | — | — |
| 2025-09-12 | $18.91 | $43.29 | 1,272,100 | — | — |
| 2025-09-11 | $18.73 | $42.88 | 1,196,700 | — | — |
| 2025-09-10 | $18.63 | $42.65 | 1,441,200 | — | — |
| 2025-09-09 | $18.76 | $42.95 | 2,222,700 | — | — |
| 2025-09-08 | $18.96 | $43.40 | 1,702,100 | — | — |
| 2025-09-05 | $18.22 | $41.71 | 1,560,700 | — | — |
| 2025-09-04 | $18.62 | $41.94 | 3,180,700 | — | — |
| 2025-09-03 | $18.63 | $41.96 | 1,014,200 | — | — |
| 2025-09-02 | $18.44 | $41.53 | 1,096,700 | — | — |
| 2025-08-29 | $18.68 | $42.07 | 884,100 | — | — |
| 2025-08-28 | $18.67 | $42.05 | 943,700 | — | — |
| 2025-08-27 | $18.94 | $42.66 | 1,173,500 | — | — |
| 2025-08-26 | $18.54 | $41.76 | 2,100,900 | — | — |
| 2025-08-25 | $18.82 | $42.39 | 1,789,000 | — | — |
| 2025-08-22 | $19.18 | $43.20 | 3,568,400 | — | — |
| 2025-08-21 | $18.88 | $42.53 | 1,070,300 | — | — |
| 2025-08-20 | $19.00 | $42.80 | 1,909,400 | — | — |
| 2025-08-19 | $18.82 | $42.39 | 1,163,500 | — | — |
| 2025-08-18 | $18.77 | $42.28 | 1,089,400 | — | — |
| 2025-08-15 | $18.73 | $42.19 | 1,565,400 | — | — |
| 2025-08-14 | $18.38 | $41.40 | 1,473,600 | — | — |
| 2025-08-13 | $18.78 | $42.30 | 2,296,500 | — | — |
| 2025-08-12 | $17.40 | $39.19 | 1,725,000 | — | — |
| 2025-08-11 | $16.88 | $38.02 | 1,349,300 | — | — |
| 2025-08-08 | $16.75 | $37.73 | 2,512,900 | — | — |
| 2025-08-07 | $17.73 | $39.94 | 1,292,100 | — | — |
| 2025-08-06 | $17.67 | $39.80 | 2,604,200 | — | — |
| 2025-08-05 | $18.29 | $41.20 | 1,912,400 | — | — |
| 2025-08-04 | $17.95 | $40.43 | 1,558,000 | — | — |
| 2025-08-01 | $17.22 | $38.79 | 1,770,100 | — | — |
| 2025-07-31 | $17.53 | $39.48 | 1,405,900 | — | — |
| 2025-07-30 | $17.48 | $39.37 | 1,351,700 | — | — |
| 2025-07-29 | $17.73 | $39.94 | 1,404,600 | — | — |
| 2025-07-28 | $17.91 | $40.34 | 898,900 | — | — |
| 2025-07-25 | $18.07 | $40.70 | 812,300 | — | — |
| 2025-07-24 | $17.90 | $40.32 | 786,700 | — | — |
| 2025-07-23 | $18.06 | $40.68 | 1,230,900 | — | — |
| 2025-07-22 | $17.85 | $40.21 | 1,040,000 | — | — |
| 2025-07-21 | $17.67 | $39.80 | 999,100 | — | — |
| 2025-07-18 | $17.89 | $40.30 | 1,400,600 | — | — |
| 2025-07-17 | $18.21 | $41.02 | 1,752,400 | — | — |
| 2025-07-16 | $18.12 | $40.81 | 1,314,600 | — | — |
| 2025-07-15 | $17.67 | $39.80 | 1,412,700 | — | — |
| 2025-07-14 | $18.00 | $40.54 | 2,392,800 | — | — |
| 2025-07-11 | $17.61 | $39.66 | 1,449,900 | — | — |
| 2025-07-10 | $17.53 | $39.48 | 962,900 | — | — |
| 2025-07-09 | $17.11 | $38.54 | 759,100 | — | — |
| 2025-07-08 | $16.99 | $38.27 | 952,000 | — | — |
| 2025-07-07 | $16.76 | $37.75 | 1,558,400 | — | — |
| 2025-07-03 | $17.15 | $38.63 | 664,900 | — | — |
| 2025-07-02 | $17.14 | $38.61 | 1,388,600 | — | — |
| 2025-07-01 | $16.64 | $37.48 | 1,898,500 | — | — |
| 2025-06-30 | $16.32 | $36.76 | 1,835,100 | — | — |
| 2025-06-27 | $16.26 | $36.62 | 3,771,400 | — | — |
| 2025-06-26 | $16.41 | $36.96 | 1,363,800 | — | — |
| 2025-06-25 | $15.80 | $35.59 | 1,735,700 | — | — |
| 2025-06-24 | $16.17 | $36.42 | 1,088,400 | — | — |
| 2025-06-23 | $15.87 | $35.75 | 1,284,700 | — | — |
| 2025-06-20 | $15.78 | $35.54 | 1,571,600 | — | — |
| 2025-06-18 | $15.88 | $35.77 | 1,108,300 | — | — |
| 2025-06-17 | $15.73 | $35.43 | 1,407,100 | — | — |
| 2025-06-16 | $15.85 | $35.70 | 1,694,700 | — | — |
| 2025-06-13 | $15.60 | $35.14 | 1,200,100 | — | — |
| 2025-06-12 | $16.11 | $36.29 | 732,700 | — | — |
| 2025-06-11 | $16.37 | $36.87 | 791,600 | — | — |
| 2025-06-10 | $16.49 | $37.14 | 1,536,800 | — | — |
| 2025-06-09 | $16.45 | $37.05 | 1,540,700 | — | — |
| 2025-06-06 | $16.29 | $36.69 | 1,118,200 | — | — |
| 2025-06-05 | $16.29 | $36.02 | 2,135,700 | — | — |
| 2025-06-04 | $16.48 | $36.44 | 1,202,200 | — | — |
| 2025-06-03 | $16.79 | $37.12 | 1,514,800 | — | — |
| 2025-06-02 | $16.48 | $36.44 | 1,383,100 | — | — |
| 2025-05-30 | $16.52 | $36.52 | 1,485,300 | — | — |
| 2025-05-29 | $16.59 | $36.68 | 1,329,800 | — | — |
| 2025-05-28 | $16.29 | $36.02 | 855,800 | — | — |
| 2025-05-27 | $16.40 | $36.26 | 1,593,200 | — | — |
| 2025-05-23 | $15.70 | $34.71 | 1,273,100 | — | — |
| 2025-05-22 | $15.73 | $34.78 | 1,644,600 | — | — |
| 2025-05-21 | $15.76 | $34.84 | 1,066,400 | — | — |
| 2025-05-20 | $16.34 | $36.13 | 1,122,500 | — | — |
| 2025-05-19 | $16.35 | $36.15 | 992,000 | — | — |
| 2025-05-16 | $16.49 | $36.46 | 1,048,100 | — | — |
| 2025-05-15 | $16.37 | $36.19 | 1,494,300 | — | — |
| 2025-05-14 | $16.16 | $35.73 | 2,626,900 | — | — |
| 2025-05-13 | $16.60 | $36.70 | 2,790,400 | — | — |
| 2025-05-12 | $16.28 | $35.99 | 2,353,700 | — | — |
| 2025-05-09 | $15.00 | $33.16 | 1,748,100 | — | — |
| 2025-05-08 | $15.39 | $34.03 | 1,599,200 | — | — |
| 2025-05-07 | $15.62 | $34.53 | 2,033,700 | — | — |
| 2025-05-06 | $15.56 | $34.40 | 854,000 | — | — |
| 2025-05-05 | $15.64 | $34.58 | 888,900 | — | — |
| 2025-05-02 | $15.72 | $34.76 | 930,000 | — | — |
| 2025-05-01 | $15.40 | $34.05 | 1,472,900 | — | — |
| 2025-04-30 | $15.13 | $33.45 | 1,609,900 | — | — |
| 2025-04-29 | $15.37 | $33.98 | 746,000 | — | — |
| 2025-04-28 | $15.36 | $33.96 | 1,293,100 | — | — |
| 2025-04-25 | $15.06 | $33.30 | 1,149,200 | — | — |
| 2025-04-24 | $14.99 | $33.14 | 1,173,200 | — | — |
| 2025-04-23 | $14.65 | $32.39 | 1,034,600 | — | — |
| 2025-04-22 | $14.61 | $32.30 | 1,002,000 | — | — |
| 2025-04-21 | $14.30 | $31.62 | 1,088,400 | — | — |
| 2025-04-17 | $14.45 | $31.95 | 1,769,100 | — | — |
| 2025-04-16 | $14.16 | $31.31 | 1,157,900 | — | — |
| 2025-04-15 | $14.28 | $31.57 | 1,332,500 | — | — |
| 2025-04-14 | $14.62 | $32.32 | 2,377,800 | — | — |
| 2025-04-11 | $14.54 | $32.15 | 1,945,600 | — | — |
| 2025-04-10 | $14.21 | $31.42 | 1,652,800 | — | — |
| 2025-04-09 | $15.08 | $33.34 | 2,235,200 | — | — |
| 2025-04-08 | $13.26 | $29.32 | 1,592,800 | — | — |
| 2025-04-07 | $13.91 | $30.75 | 3,588,100 | — | — |
| 2025-04-04 | $13.95 | $30.84 | 3,478,200 | — | — |
| 2025-04-03 | $14.96 | $33.08 | 2,479,400 | — | — |
| 2025-04-02 | $16.43 | $36.33 | 1,156,700 | — | — |
| 2025-04-01 | $16.11 | $35.62 | 1,326,600 | — | — |
| 2025-03-31 | $16.14 | $35.68 | 2,224,900 | — | — |
| 2025-03-28 | $16.28 | $35.99 | 971,600 | — | — |
| 2025-03-27 | $16.39 | $36.24 | 969,900 | — | — |
| 2025-03-26 | $16.52 | $36.52 | 1,091,100 | — | — |
| 2025-03-25 | $16.44 | $36.35 | 1,034,000 | — | — |
| 2025-03-24 | $16.70 | $36.92 | 1,075,600 | — | — |
| 2025-03-21 | $16.25 | $35.93 | 4,289,200 | — | — |
| 2025-03-20 | $16.27 | $35.97 | 2,599,700 | — | — |
| 2025-03-19 | $16.49 | $36.46 | 1,308,400 | — | — |
| 2025-03-18 | $16.34 | $36.13 | 1,760,500 | — | — |
| 2025-03-17 | $16.54 | $36.57 | 1,475,600 | — | — |
| 2025-03-14 | $16.38 | $36.21 | 1,950,100 | — | — |
| 2025-03-13 | $15.69 | $34.69 | 2,103,100 | — | — |
| 2025-03-12 | $16.28 | $35.99 | 1,985,800 | — | — |
| 2025-03-11 | $16.31 | $36.06 | 2,701,600 | — | — |
| 2025-03-10 | $17.26 | $38.16 | 1,873,800 | — | — |
| 2025-03-07 | $17.95 | $39.69 | 1,578,400 | — | — |
| 2025-03-06 | $17.84 | $38.78 | 1,526,200 | — | — |
| 2025-03-05 | $18.25 | $39.67 | 1,947,300 | — | — |
| 2025-03-04 | $17.77 | $38.63 | 2,137,300 | — | — |
| 2025-03-03 | $18.54 | $40.30 | 2,182,900 | — | — |
| 2025-02-28 | $18.60 | $40.43 | 1,726,100 | — | — |
| 2025-02-27 | $18.30 | $39.78 | 1,299,700 | — | — |
| 2025-02-26 | $18.40 | $40.00 | 2,048,300 | — | — |
| 2025-02-25 | $18.29 | $39.76 | 2,296,700 | — | — |
| 2025-02-24 | $18.22 | $39.61 | 1,251,400 | — | — |
| 2025-02-21 | $18.04 | $39.21 | 1,563,400 | — | — |
| 2025-02-20 | $18.33 | $39.84 | 2,320,800 | — | — |
| 2025-02-19 | $18.94 | $41.17 | 2,134,400 | — | — |
| 2025-02-18 | $19.36 | $42.08 | 1,874,700 | — | — |
| 2025-02-14 | $19.27 | $41.89 | 1,573,400 | — | — |
| 2025-02-13 | $19.14 | $41.61 | 2,246,600 | — | — |
| 2025-02-12 | $18.48 | $40.17 | 2,119,600 | — | — |
| 2025-02-11 | $18.70 | $40.65 | 933,200 | — | — |
| 2025-02-10 | $18.74 | $40.74 | 961,300 | — | — |
| 2025-02-07 | $18.75 | $40.76 | 914,200 | — | — |
| 2025-02-06 | $18.86 | $41.00 | 1,518,700 | — | — |
| 2025-02-05 | $18.96 | $41.21 | 1,591,500 | — | — |
| 2025-02-04 | $18.46 | $40.13 | 2,613,900 | — | — |
| 2025-02-03 | $18.25 | $39.67 | 1,340,500 | — | — |
| 2025-01-31 | $18.40 | $40.00 | 1,892,900 | — | — |
| 2025-01-30 | $18.48 | $40.17 | 1,022,300 | — | — |
| 2025-01-29 | $18.14 | $39.43 | 795,100 | — | — |
| 2025-01-28 | $18.33 | $39.84 | 1,123,800 | — | — |
| 2025-01-27 | $18.51 | $40.24 | 1,390,400 | — | — |
| 2025-01-24 | $18.70 | $40.65 | 1,458,100 | — | — |
| 2025-01-23 | $18.56 | $40.34 | 1,601,000 | — | — |
| 2025-01-22 | $18.81 | $40.89 | 2,914,600 | — | — |
| 2025-01-21 | $18.74 | $40.74 | 2,093,000 | — | — |
| 2025-01-17 | $18.91 | $41.11 | 956,900 | — | — |
| 2025-01-16 | $18.08 | $39.31 | 1,492,792 | — | — |
| 2025-01-15 | $17.85 | $38.80 | 1,562,186 | — | — |
| 2025-01-14 | $17.62 | $38.31 | 1,626,016 | — | — |
| 2025-01-13 | $17.38 | $37.77 | 1,948,096 | — | — |
| 2025-01-10 | $17.56 | $38.17 | 1,733,083 | — | — |
| 2025-01-08 | $17.95 | $39.02 | 1,396,949 | — | — |
| 2025-01-07 | $18.03 | $39.20 | 2,273,982 | — | — |
| 2025-01-06 | $18.09 | $39.33 | 1,376,258 | — | — |
| 2025-01-03 | $18.07 | $39.29 | 1,600,542 | — | — |
| 2025-01-02 | $17.96 | $39.04 | 1,069,989 | — | — |