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
- 2012-12-13 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 | $27.12 | $40.50 | 4,142,300 | — | — |
| 2025-12-30 | $26.04 | $38.89 | 1,642,000 | — | — |
| 2025-12-29 | $26.54 | $39.64 | 1,777,900 | — | — |
| 2025-12-26 | $26.15 | $39.06 | 1,475,000 | — | — |
| 2025-12-24 | $26.52 | $39.61 | 731,200 | — | — |
| 2025-12-23 | $26.60 | $39.73 | 1,776,600 | — | — |
| 2025-12-22 | $26.12 | $39.01 | 2,181,500 | — | — |
| 2025-12-19 | $26.35 | $39.35 | 3,668,800 | — | — |
| 2025-12-18 | $26.02 | $38.86 | 2,150,700 | — | — |
| 2025-12-17 | $26.61 | $39.74 | 3,327,000 | — | — |
| 2025-12-16 | $26.64 | $39.79 | 5,191,600 | — | — |
| 2025-12-15 | $29.93 | $44.70 | 2,814,400 | — | — |
| 2025-12-12 | $30.36 | $45.34 | 3,447,200 | — | — |
| 2025-12-11 | $30.81 | $46.02 | 2,404,400 | — | — |
| 2025-12-10 | $31.75 | $47.42 | 4,343,600 | — | — |
| 2025-12-09 | $31.45 | $46.97 | 3,370,200 | — | — |
| 2025-12-08 | $31.96 | $47.73 | 2,688,700 | — | — |
| 2025-12-05 | $33.40 | $49.88 | 1,863,800 | — | — |
| 2025-12-04 | $33.38 | $49.85 | 1,790,100 | — | — |
| 2025-12-03 | $33.79 | $50.47 | 2,266,500 | — | — |
| 2025-12-02 | $34.55 | $51.60 | 2,825,200 | — | — |
| 2025-12-01 | $34.70 | $51.83 | 2,693,700 | — | — |
| 2025-11-28 | $34.48 | $51.50 | 765,700 | — | — |
| 2025-11-26 | $33.76 | $50.42 | 2,376,900 | — | — |
| 2025-11-25 | $34.43 | $51.42 | 2,537,300 | — | — |
| 2025-11-24 | $34.71 | $51.84 | 3,534,900 | — | — |
| 2025-11-21 | $34.86 | $52.06 | 2,617,200 | — | — |
| 2025-11-20 | $34.75 | $51.90 | 3,137,600 | — | — |
| 2025-11-19 | $37.46 | $55.95 | 2,246,900 | — | — |
| 2025-11-18 | $39.39 | $58.83 | 2,006,200 | — | — |
| 2025-11-17 | $37.89 | $56.59 | 1,494,900 | — | — |
| 2025-11-14 | $38.99 | $58.23 | 1,824,100 | — | — |
| 2025-11-13 | $37.42 | $55.48 | 2,109,300 | — | — |
| 2025-11-12 | $38.71 | $57.39 | 2,043,700 | — | — |
| 2025-11-11 | $40.24 | $59.66 | 2,748,700 | — | — |
| 2025-11-10 | $39.82 | $59.04 | 4,198,600 | — | — |
| 2025-11-07 | $36.91 | $54.72 | 3,085,100 | — | — |
| 2025-11-06 | $36.84 | $54.62 | 3,308,000 | — | — |
| 2025-11-05 | $35.32 | $52.36 | 2,455,200 | — | — |
| 2025-11-04 | $35.31 | $52.35 | 2,500,300 | — | — |
| 2025-11-03 | $35.09 | $52.02 | 2,971,800 | — | — |
| 2025-10-31 | $34.17 | $50.66 | 3,512,400 | — | — |
| 2025-10-30 | $34.57 | $51.25 | 3,530,300 | — | — |
| 2025-10-29 | $34.11 | $50.57 | 3,292,100 | — | — |
| 2025-10-28 | $32.78 | $48.60 | 2,272,100 | — | — |
| 2025-10-27 | $33.44 | $49.58 | 2,041,800 | — | — |
| 2025-10-24 | $33.81 | $50.13 | 3,195,600 | — | — |
| 2025-10-23 | $34.10 | $50.56 | 4,987,100 | — | — |
| 2025-10-22 | $29.48 | $43.71 | 2,543,600 | — | — |
| 2025-10-21 | $28.06 | $41.60 | 2,492,000 | — | — |
| 2025-10-20 | $29.51 | $43.75 | 1,517,300 | — | — |
| 2025-10-17 | $28.73 | $42.59 | 1,755,000 | — | — |
| 2025-10-16 | $28.45 | $42.18 | 2,314,200 | — | — |
| 2025-10-15 | $28.35 | $42.03 | 2,574,600 | — | — |
| 2025-10-14 | $29.38 | $43.56 | 1,689,500 | — | — |
| 2025-10-13 | $29.11 | $43.16 | 1,481,000 | — | — |
| 2025-10-10 | $27.70 | $41.07 | 4,080,900 | — | — |
| 2025-10-09 | $29.38 | $43.56 | 2,314,400 | — | — |
| 2025-10-08 | $29.78 | $44.15 | 1,834,300 | — | — |
| 2025-10-07 | $30.00 | $44.48 | 2,257,000 | — | — |
| 2025-10-06 | $31.00 | $45.96 | 2,175,000 | — | — |
| 2025-10-03 | $30.52 | $45.25 | 4,506,500 | — | — |
| 2025-10-02 | $30.12 | $44.65 | 3,068,300 | — | — |
| 2025-10-01 | $29.95 | $44.40 | 2,962,700 | — | — |
| 2025-09-30 | $30.17 | $44.73 | 4,191,500 | — | — |
| 2025-09-29 | $30.95 | $45.89 | 4,724,300 | — | — |
| 2025-09-26 | $32.62 | $48.36 | 3,478,100 | — | — |
| 2025-09-25 | $33.56 | $49.75 | 3,684,200 | — | — |
| 2025-09-24 | $32.19 | $47.72 | 3,804,200 | — | — |
| 2025-09-23 | $31.74 | $47.06 | 4,247,900 | — | — |
| 2025-09-22 | $30.64 | $45.43 | 2,994,800 | — | — |
| 2025-09-19 | $30.13 | $44.67 | 7,987,100 | — | — |
| 2025-09-18 | $30.66 | $45.46 | 2,473,900 | — | — |
| 2025-09-17 | $30.50 | $45.22 | 4,198,700 | — | — |
| 2025-09-16 | $30.62 | $45.40 | 3,637,900 | — | — |
| 2025-09-15 | $27.92 | $41.39 | 2,915,900 | — | — |
| 2025-09-12 | $27.45 | $40.70 | 4,169,600 | — | — |
| 2025-09-11 | $28.65 | $42.48 | 2,860,200 | — | — |
| 2025-09-10 | $28.17 | $41.76 | 3,973,400 | — | — |
| 2025-09-09 | $29.98 | $44.45 | 6,788,300 | — | — |
| 2025-09-08 | $28.41 | $42.12 | 3,417,900 | — | — |
| 2025-09-05 | $28.51 | $42.27 | 2,783,200 | — | — |
| 2025-09-04 | $28.25 | $41.88 | 3,371,800 | — | — |
| 2025-09-03 | $27.85 | $41.29 | 2,788,000 | — | — |
| 2025-09-02 | $28.48 | $42.22 | 3,821,900 | — | — |
| 2025-08-29 | $27.32 | $40.50 | 4,947,200 | — | — |
| 2025-08-28 | $26.63 | $39.48 | 3,917,600 | — | — |
| 2025-08-27 | $26.36 | $39.08 | 3,660,400 | — | — |
| 2025-08-26 | $24.83 | $36.81 | 4,906,600 | — | — |
| 2025-08-25 | $25.76 | $38.19 | 5,435,500 | — | — |
| 2025-08-22 | $24.32 | $36.06 | 5,986,400 | — | — |
| 2025-08-21 | $22.19 | $32.90 | 4,201,000 | — | — |
| 2025-08-20 | $23.61 | $35.00 | 3,607,600 | — | — |
| 2025-08-19 | $23.48 | $34.81 | 3,132,600 | — | — |
| 2025-08-18 | $23.72 | $35.17 | 2,584,100 | — | — |
| 2025-08-15 | $23.29 | $34.53 | 2,899,000 | — | — |
| 2025-08-14 | $22.71 | $33.67 | 2,673,900 | — | — |
| 2025-08-13 | $23.08 | $33.81 | 2,809,600 | — | — |
| 2025-08-12 | $21.94 | $32.14 | 2,382,900 | — | — |
| 2025-08-11 | $21.90 | $32.08 | 2,346,700 | — | — |
| 2025-08-08 | $22.02 | $32.26 | 2,306,900 | — | — |
| 2025-08-07 | $22.30 | $32.67 | 2,919,000 | — | — |
| 2025-08-06 | $22.73 | $33.30 | 3,077,800 | — | — |
| 2025-08-05 | $23.65 | $34.64 | 4,089,400 | — | — |
| 2025-08-04 | $23.27 | $34.09 | 3,535,800 | — | — |
| 2025-08-01 | $21.68 | $31.76 | 4,213,500 | — | — |
| 2025-07-31 | $22.60 | $33.11 | 9,923,900 | — | — |
| 2025-07-30 | $24.63 | $36.08 | 4,327,200 | — | — |
| 2025-07-29 | $25.46 | $37.30 | 3,275,300 | — | — |
| 2025-07-28 | $25.10 | $36.77 | 2,402,100 | — | — |
| 2025-07-25 | $24.16 | $35.39 | 3,528,600 | — | — |
| 2025-07-24 | $23.33 | $34.18 | 4,035,600 | — | — |
| 2025-07-23 | $24.32 | $35.63 | 2,736,500 | — | — |
| 2025-07-22 | $24.01 | $35.17 | 2,058,200 | — | — |
| 2025-07-21 | $24.56 | $35.98 | 2,082,000 | — | — |
| 2025-07-18 | $24.37 | $35.70 | 3,142,500 | — | — |
| 2025-07-17 | $24.82 | $36.36 | 2,900,200 | — | — |
| 2025-07-16 | $24.98 | $36.59 | 2,658,600 | — | — |
| 2025-07-15 | $26.89 | $39.39 | 2,212,000 | — | — |
| 2025-07-14 | $26.97 | $39.51 | 2,647,500 | — | — |
| 2025-07-11 | $28.65 | $41.97 | 4,328,200 | — | — |
| 2025-07-10 | $27.90 | $40.87 | 3,830,000 | — | — |
| 2025-07-09 | $25.81 | $37.81 | 2,154,200 | — | — |
| 2025-07-08 | $25.52 | $37.38 | 3,347,600 | — | — |
| 2025-07-07 | $24.38 | $35.71 | 2,704,600 | — | — |
| 2025-07-03 | $24.10 | $35.30 | 1,212,200 | — | — |
| 2025-07-02 | $23.83 | $34.91 | 3,675,200 | — | — |
| 2025-07-01 | $22.27 | $32.62 | 2,403,900 | — | — |
| 2025-06-30 | $21.67 | $31.74 | 3,041,600 | — | — |
| 2025-06-27 | $21.84 | $31.99 | 6,248,400 | — | — |
| 2025-06-26 | $21.79 | $31.92 | 3,563,600 | — | — |
| 2025-06-25 | $21.25 | $31.13 | 3,107,100 | — | — |
| 2025-06-24 | $21.85 | $32.01 | 3,659,200 | — | — |
| 2025-06-23 | $21.78 | $31.91 | 6,056,600 | — | — |
| 2025-06-20 | $23.81 | $34.88 | 4,322,900 | — | — |
| 2025-06-18 | $23.17 | $33.94 | 4,675,900 | — | — |
| 2025-06-17 | $24.39 | $35.73 | 5,933,500 | — | — |
| 2025-06-16 | $22.88 | $33.52 | 5,942,000 | — | — |
| 2025-06-13 | $21.19 | $31.04 | 4,922,400 | — | — |
| 2025-06-12 | $20.83 | $30.51 | 1,764,100 | — | — |
| 2025-06-11 | $21.17 | $31.01 | 4,161,900 | — | — |
| 2025-06-10 | $20.24 | $29.65 | 4,530,900 | — | — |
| 2025-06-09 | $19.00 | $27.83 | 2,332,000 | — | — |
| 2025-06-06 | $18.36 | $26.90 | 2,719,900 | — | — |
| 2025-06-05 | $18.11 | $26.53 | 3,567,300 | — | — |
| 2025-06-04 | $17.94 | $26.28 | 3,859,600 | — | — |
| 2025-06-03 | $19.54 | $28.62 | 2,258,000 | — | — |
| 2025-06-02 | $18.50 | $27.10 | 2,287,000 | — | — |
| 2025-05-30 | $19.05 | $27.91 | 2,134,800 | — | — |
| 2025-05-29 | $19.42 | $28.45 | 2,890,400 | — | — |
| 2025-05-28 | $19.06 | $27.92 | 3,187,300 | — | — |
| 2025-05-27 | $20.35 | $29.81 | 3,028,200 | — | — |
| 2025-05-23 | $20.29 | $29.72 | 2,643,400 | — | — |
| 2025-05-22 | $20.67 | $30.28 | 3,218,000 | — | — |
| 2025-05-21 | $20.13 | $29.49 | 2,680,300 | — | — |
| 2025-05-20 | $21.25 | $31.13 | 2,471,200 | — | — |
| 2025-05-19 | $21.82 | $31.96 | 2,266,200 | — | — |
| 2025-05-16 | $22.31 | $32.68 | 1,644,700 | — | — |
| 2025-05-15 | $22.40 | $32.81 | 2,277,000 | — | — |
| 2025-05-14 | $22.86 | $33.08 | 2,937,900 | — | — |
| 2025-05-13 | $22.90 | $33.14 | 3,946,200 | — | — |
| 2025-05-12 | $20.79 | $30.09 | 3,707,200 | — | — |
| 2025-05-09 | $20.13 | $29.13 | 4,305,400 | — | — |
| 2025-05-08 | $19.33 | $27.98 | 2,869,500 | — | — |
| 2025-05-07 | $18.34 | $26.54 | 3,018,600 | — | — |
| 2025-05-06 | $18.74 | $27.12 | 4,106,100 | — | — |
| 2025-05-05 | $18.44 | $26.69 | 5,403,900 | — | — |
| 2025-05-02 | $17.53 | $25.37 | 3,050,600 | — | — |
| 2025-05-01 | $16.66 | $24.11 | 5,193,000 | — | — |
| 2025-04-30 | $17.18 | $24.86 | 3,593,500 | — | — |
| 2025-04-29 | $17.22 | $24.92 | 2,529,500 | — | — |
| 2025-04-28 | $17.08 | $24.72 | 2,907,700 | — | — |
| 2025-04-25 | $16.30 | $23.59 | 1,810,300 | — | — |
| 2025-04-24 | $16.06 | $23.24 | 2,205,000 | — | — |
| 2025-04-23 | $15.90 | $23.01 | 2,247,100 | — | — |
| 2025-04-22 | $15.68 | $22.69 | 2,487,000 | — | — |
| 2025-04-21 | $15.39 | $22.27 | 2,365,700 | — | — |
| 2025-04-17 | $15.28 | $22.11 | 4,094,500 | — | — |
| 2025-04-16 | $14.89 | $21.55 | 4,920,800 | — | — |
| 2025-04-15 | $14.43 | $20.88 | 3,099,300 | — | — |
| 2025-04-14 | $15.10 | $21.85 | 2,303,100 | — | — |
| 2025-04-11 | $15.41 | $22.30 | 3,422,600 | — | — |
| 2025-04-10 | $14.94 | $21.62 | 4,475,900 | — | — |
| 2025-04-09 | $16.42 | $23.76 | 6,222,900 | — | — |
| 2025-04-08 | $14.37 | $20.80 | 5,740,800 | — | — |
| 2025-04-07 | $14.55 | $21.06 | 8,020,700 | — | — |
| 2025-04-04 | $15.00 | $21.71 | 7,787,600 | — | — |
| 2025-04-03 | $16.70 | $24.17 | 6,634,900 | — | — |
| 2025-04-02 | $19.55 | $28.29 | 2,243,100 | — | — |
| 2025-04-01 | $19.26 | $27.87 | 3,661,000 | — | — |
| 2025-03-31 | $19.09 | $27.63 | 2,489,400 | — | — |
| 2025-03-28 | $18.97 | $27.45 | 1,441,500 | — | — |
| 2025-03-27 | $19.34 | $27.99 | 1,986,400 | — | — |
| 2025-03-26 | $19.35 | $28.00 | 1,948,000 | — | — |
| 2025-03-25 | $19.20 | $27.79 | 3,688,100 | — | — |
| 2025-03-24 | $19.67 | $28.47 | 3,609,300 | — | — |
| 2025-03-21 | $20.76 | $30.05 | 4,254,100 | — | — |
| 2025-03-20 | $21.89 | $31.68 | 1,558,700 | — | — |
| 2025-03-19 | $21.98 | $31.81 | 2,048,900 | — | — |
| 2025-03-18 | $21.69 | $31.39 | 1,975,800 | — | — |
| 2025-03-17 | $22.30 | $32.27 | 2,633,800 | — | — |
| 2025-03-14 | $20.74 | $30.02 | 2,917,700 | — | — |
| 2025-03-13 | $19.67 | $28.47 | 2,299,800 | — | — |
| 2025-03-12 | $20.04 | $29.00 | 2,327,800 | — | — |
| 2025-03-11 | $20.14 | $29.15 | 2,479,200 | — | — |
| 2025-03-10 | $20.82 | $30.13 | 2,237,500 | — | — |
| 2025-03-07 | $21.22 | $30.71 | 2,923,800 | — | — |
| 2025-03-06 | $21.01 | $30.41 | 2,984,200 | — | — |
| 2025-03-05 | $20.06 | $29.03 | 4,055,600 | — | — |
| 2025-03-04 | $20.56 | $29.76 | 3,236,800 | — | — |
| 2025-03-03 | $20.16 | $29.18 | 4,659,600 | — | — |
| 2025-02-28 | $21.43 | $31.01 | 3,355,100 | — | — |
| 2025-02-27 | $21.44 | $31.03 | 3,652,000 | — | — |
| 2025-02-26 | $21.87 | $31.25 | 2,957,400 | — | — |
| 2025-02-25 | $22.88 | $32.70 | 2,558,800 | — | — |
| 2025-02-24 | $23.13 | $33.05 | 2,234,500 | — | — |
| 2025-02-21 | $23.20 | $33.15 | 3,332,800 | — | — |
| 2025-02-20 | $23.83 | $34.05 | 3,909,900 | — | — |
| 2025-02-19 | $24.38 | $34.84 | 3,047,400 | — | — |
| 2025-02-18 | $23.93 | $34.20 | 2,774,000 | — | — |
| 2025-02-14 | $23.20 | $33.15 | 3,107,500 | — | — |
| 2025-02-13 | $23.21 | $33.17 | 7,219,200 | — | — |
| 2025-02-12 | $26.61 | $38.03 | 2,534,000 | — | — |
| 2025-02-11 | $28.73 | $41.06 | 1,203,900 | — | — |
| 2025-02-10 | $28.69 | $41.00 | 1,738,100 | — | — |
| 2025-02-07 | $27.82 | $39.76 | 1,706,500 | — | — |
| 2025-02-06 | $28.10 | $40.16 | 1,991,300 | — | — |
| 2025-02-05 | $29.70 | $42.44 | 1,826,200 | — | — |
| 2025-02-04 | $30.35 | $43.37 | 2,734,900 | — | — |
| 2025-02-03 | $27.72 | $39.61 | 3,149,100 | — | — |
| 2025-01-31 | $29.26 | $41.81 | 1,749,100 | — | — |
| 2025-01-30 | $30.13 | $43.06 | 1,673,700 | — | — |
| 2025-01-29 | $30.45 | $43.52 | 1,668,400 | — | — |
| 2025-01-28 | $29.61 | $42.31 | 1,143,000 | — | — |
| 2025-01-27 | $30.13 | $43.06 | 2,216,400 | — | — |
| 2025-01-24 | $29.92 | $42.76 | 1,273,100 | — | — |
| 2025-01-23 | $30.45 | $43.52 | 1,917,700 | — | — |
| 2025-01-22 | $29.33 | $41.91 | 1,659,400 | — | — |
| 2025-01-21 | $30.79 | $44.00 | 1,628,500 | — | — |
| 2025-01-17 | $31.01 | $44.32 | 2,528,900 | — | — |
| 2025-01-16 | $30.48 | $43.56 | 2,149,900 | — | — |
| 2025-01-15 | $31.31 | $44.74 | 3,259,700 | — | — |
| 2025-01-14 | $29.73 | $42.49 | 2,519,300 | — | — |
| 2025-01-13 | $29.42 | $42.04 | 3,625,000 | — | — |
| 2025-01-10 | $27.98 | $39.99 | 2,784,000 | — | — |
| 2025-01-08 | $27.05 | $38.66 | 1,935,800 | — | — |
| 2025-01-07 | $26.87 | $38.40 | 1,640,600 | — | — |
| 2025-01-06 | $26.68 | $38.13 | 1,783,700 | — | — |
| 2025-01-03 | $27.16 | $38.81 | 1,933,000 | — | — |
| 2025-01-02 | $26.77 | $38.26 | 1,624,600 | — | — |