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
- 2002-04-02 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 | $18.94 | $69.44 | 1,748,200 | — | — |
| 2025-12-30 | $18.99 | $69.62 | 1,370,600 | — | — |
| 2025-12-29 | $18.88 | $69.22 | 1,479,900 | — | — |
| 2025-12-26 | $18.79 | $68.89 | 786,600 | — | — |
| 2025-12-24 | $18.67 | $68.45 | 859,400 | — | — |
| 2025-12-23 | $18.54 | $67.97 | 1,923,300 | — | — |
| 2025-12-22 | $18.53 | $67.94 | 1,862,700 | — | — |
| 2025-12-19 | $18.69 | $68.52 | 7,048,300 | — | — |
| 2025-12-18 | $18.84 | $69.07 | 2,388,700 | — | — |
| 2025-12-17 | $18.85 | $69.11 | 2,734,100 | — | — |
| 2025-12-16 | $18.85 | $69.11 | 2,227,200 | — | — |
| 2025-12-15 | $19.20 | $70.39 | 3,013,900 | — | — |
| 2025-12-12 | $19.18 | $70.32 | 2,479,700 | — | — |
| 2025-12-11 | $18.79 | $68.89 | 2,838,300 | — | — |
| 2025-12-10 | $19.00 | $69.66 | 4,777,100 | — | — |
| 2025-12-09 | $19.31 | $70.80 | 2,548,600 | — | — |
| 2025-12-08 | $19.24 | $70.54 | 4,083,300 | — | — |
| 2025-12-05 | $19.28 | $70.69 | 3,885,800 | — | — |
| 2025-12-04 | $19.05 | $69.84 | 3,954,900 | — | — |
| 2025-12-03 | $19.22 | $70.47 | 2,926,800 | — | — |
| 2025-12-02 | $19.41 | $71.16 | 2,807,600 | — | — |
| 2025-12-01 | $19.28 | $70.69 | 2,994,500 | — | — |
| 2025-11-28 | $19.51 | $71.53 | 1,671,000 | — | — |
| 2025-11-26 | $19.34 | $70.91 | 2,806,700 | — | — |
| 2025-11-25 | $18.94 | $69.44 | 2,636,000 | — | — |
| 2025-11-24 | $18.62 | $68.27 | 2,299,500 | — | — |
| 2025-11-21 | $18.73 | $68.67 | 2,859,000 | — | — |
| 2025-11-20 | $18.55 | $68.01 | 3,042,600 | — | — |
| 2025-11-19 | $18.61 | $68.23 | 1,899,100 | — | — |
| 2025-11-18 | $18.81 | $68.96 | 2,844,800 | — | — |
| 2025-11-17 | $18.59 | $68.16 | 4,456,400 | — | — |
| 2025-11-14 | $18.65 | $67.28 | 2,372,800 | — | — |
| 2025-11-13 | $18.68 | $67.39 | 3,486,700 | — | — |
| 2025-11-12 | $18.88 | $68.11 | 3,977,000 | — | — |
| 2025-11-11 | $19.16 | $69.12 | 1,935,900 | — | — |
| 2025-11-10 | $19.08 | $68.83 | 3,714,800 | — | — |
| 2025-11-07 | $18.88 | $68.11 | 4,256,200 | — | — |
| 2025-11-06 | $18.85 | $68.00 | 5,926,600 | — | — |
| 2025-11-05 | $18.20 | $65.65 | 4,627,500 | — | — |
| 2025-11-04 | $17.98 | $64.86 | 3,733,900 | — | — |
| 2025-11-03 | $17.89 | $64.54 | 4,022,700 | — | — |
| 2025-10-31 | $17.82 | $64.28 | 3,472,600 | — | — |
| 2025-10-30 | $17.47 | $63.02 | 2,485,400 | — | — |
| 2025-10-29 | $17.23 | $62.16 | 2,439,100 | — | — |
| 2025-10-28 | $17.75 | $64.03 | 2,074,400 | — | — |
| 2025-10-27 | $18.34 | $66.16 | 2,421,200 | — | — |
| 2025-10-24 | $18.08 | $65.22 | 1,450,600 | — | — |
| 2025-10-23 | $18.21 | $65.69 | 1,987,200 | — | — |
| 2025-10-22 | $18.25 | $65.84 | 1,177,800 | — | — |
| 2025-10-21 | $18.11 | $65.33 | 2,067,000 | — | — |
| 2025-10-20 | $18.43 | $66.48 | 1,544,300 | — | — |
| 2025-10-17 | $18.13 | $65.40 | 2,579,000 | — | — |
| 2025-10-16 | $17.80 | $64.21 | 4,277,900 | — | — |
| 2025-10-15 | $17.60 | $63.49 | 3,303,100 | — | — |
| 2025-10-14 | $17.63 | $63.60 | 3,243,600 | — | — |
| 2025-10-13 | $17.53 | $63.24 | 2,214,200 | — | — |
| 2025-10-10 | $17.74 | $64.00 | 4,056,000 | — | — |
| 2025-10-09 | $17.88 | $64.50 | 3,758,200 | — | — |
| 2025-10-08 | $17.98 | $64.86 | 6,372,200 | — | — |
| 2025-10-07 | $18.01 | $64.97 | 4,495,600 | — | — |
| 2025-10-06 | $17.90 | $64.57 | 4,250,400 | — | — |
| 2025-10-03 | $18.14 | $65.44 | 2,965,100 | — | — |
| 2025-10-02 | $18.26 | $65.87 | 3,623,200 | — | — |
| 2025-10-01 | $18.36 | $66.23 | 3,006,100 | — | — |
| 2025-09-30 | $18.64 | $67.24 | 2,604,000 | — | — |
| 2025-09-29 | $18.58 | $67.03 | 2,025,500 | — | — |
| 2025-09-26 | $18.83 | $67.93 | 1,769,700 | — | — |
| 2025-09-25 | $18.67 | $67.35 | 1,816,200 | — | — |
| 2025-09-24 | $18.64 | $67.24 | 2,037,200 | — | — |
| 2025-09-23 | $18.74 | $67.60 | 2,503,900 | — | — |
| 2025-09-22 | $18.49 | $66.70 | 1,916,900 | — | — |
| 2025-09-19 | $18.71 | $67.49 | 3,923,800 | — | — |
| 2025-09-18 | $18.86 | $68.04 | 1,769,400 | — | — |
| 2025-09-17 | $18.70 | $67.46 | 1,913,000 | — | — |
| 2025-09-16 | $18.87 | $68.07 | 2,235,700 | — | — |
| 2025-09-15 | $19.19 | $69.23 | 1,567,100 | — | — |
| 2025-09-12 | $19.05 | $68.72 | 1,519,500 | — | — |
| 2025-09-11 | $19.13 | $69.01 | 1,657,500 | — | — |
| 2025-09-10 | $18.93 | $68.29 | 3,020,700 | — | — |
| 2025-09-09 | $19.08 | $68.83 | 1,510,400 | — | — |
| 2025-09-08 | $19.19 | $69.23 | 2,428,800 | — | — |
| 2025-09-05 | $19.03 | $68.65 | 1,969,900 | — | — |
| 2025-09-04 | $19.08 | $68.83 | 1,657,500 | — | — |
| 2025-09-03 | $19.00 | $68.54 | 1,923,600 | — | — |
| 2025-09-02 | $19.26 | $69.48 | 2,260,500 | — | — |
| 2025-08-29 | $19.11 | $68.94 | 2,586,800 | — | — |
| 2025-08-28 | $19.31 | $69.66 | 2,388,200 | — | — |
| 2025-08-27 | $19.61 | $70.74 | 2,239,700 | — | — |
| 2025-08-26 | $19.19 | $69.23 | 2,596,500 | — | — |
| 2025-08-25 | $19.25 | $69.44 | 2,026,300 | — | — |
| 2025-08-22 | $19.55 | $70.52 | 3,551,600 | — | — |
| 2025-08-21 | $19.62 | $70.78 | 1,952,600 | — | — |
| 2025-08-20 | $19.46 | $70.20 | 2,858,800 | — | — |
| 2025-08-19 | $18.91 | $68.22 | 2,279,200 | — | — |
| 2025-08-18 | $18.63 | $67.21 | 2,003,100 | — | — |
| 2025-08-15 | $18.46 | $66.59 | 2,862,900 | — | — |
| 2025-08-14 | $18.45 | $65.47 | 3,479,800 | — | — |
| 2025-08-13 | $18.53 | $65.76 | 4,544,400 | — | — |
| 2025-08-12 | $18.63 | $66.11 | 1,783,900 | — | — |
| 2025-08-11 | $18.64 | $66.15 | 2,188,100 | — | — |
| 2025-08-08 | $18.72 | $66.43 | 2,600,000 | — | — |
| 2025-08-07 | $18.68 | $66.29 | 3,161,600 | — | — |
| 2025-08-06 | $18.41 | $65.33 | 2,986,100 | — | — |
| 2025-08-05 | $18.18 | $64.52 | 3,630,800 | — | — |
| 2025-08-04 | $18.41 | $65.33 | 3,057,100 | — | — |
| 2025-08-01 | $18.29 | $64.91 | 3,081,300 | — | — |
| 2025-07-31 | $18.03 | $63.98 | 2,612,100 | — | — |
| 2025-07-30 | $17.96 | $63.74 | 2,561,700 | — | — |
| 2025-07-29 | $18.16 | $64.45 | 2,405,200 | — | — |
| 2025-07-28 | $17.98 | $63.81 | 2,372,600 | — | — |
| 2025-07-25 | $18.22 | $64.66 | 1,833,500 | — | — |
| 2025-07-24 | $18.37 | $65.19 | 1,342,700 | — | — |
| 2025-07-23 | $18.42 | $65.37 | 2,194,300 | — | — |
| 2025-07-22 | $18.24 | $64.73 | 1,604,700 | — | — |
| 2025-07-21 | $18.12 | $64.30 | 2,425,900 | — | — |
| 2025-07-18 | $18.07 | $64.13 | 2,222,400 | — | — |
| 2025-07-17 | $18.08 | $64.16 | 2,122,200 | — | — |
| 2025-07-16 | $18.26 | $64.80 | 2,533,200 | — | — |
| 2025-07-15 | $18.41 | $65.33 | 2,078,500 | — | — |
| 2025-07-14 | $18.76 | $66.57 | 2,574,800 | — | — |
| 2025-07-11 | $18.46 | $65.51 | 3,639,200 | — | — |
| 2025-07-10 | $18.37 | $65.19 | 3,388,600 | — | — |
| 2025-07-09 | $18.50 | $65.65 | 2,187,200 | — | — |
| 2025-07-08 | $18.40 | $65.30 | 2,047,500 | — | — |
| 2025-07-07 | $18.52 | $65.72 | 2,163,200 | — | — |
| 2025-07-03 | $18.61 | $66.04 | 1,028,800 | — | — |
| 2025-07-02 | $18.46 | $65.51 | 2,456,100 | — | — |
| 2025-07-01 | $18.30 | $64.94 | 2,221,600 | — | — |
| 2025-06-30 | $18.44 | $65.44 | 3,631,900 | — | — |
| 2025-06-27 | $18.26 | $64.80 | 3,246,400 | — | — |
| 2025-06-26 | $18.48 | $65.58 | 2,300,800 | — | — |
| 2025-06-25 | $18.27 | $64.84 | 1,690,000 | — | — |
| 2025-06-24 | $18.53 | $65.76 | 1,965,200 | — | — |
| 2025-06-23 | $18.59 | $65.97 | 2,189,200 | — | — |
| 2025-06-20 | $18.25 | $64.76 | 3,345,400 | — | — |
| 2025-06-18 | $18.28 | $64.87 | 2,903,100 | — | — |
| 2025-06-17 | $18.14 | $64.37 | 2,178,500 | — | — |
| 2025-06-16 | $17.90 | $63.52 | 3,423,800 | — | — |
| 2025-06-13 | $18.21 | $64.62 | 3,227,200 | — | — |
| 2025-06-12 | $18.34 | $65.08 | 2,717,000 | — | — |
| 2025-06-11 | $18.25 | $64.76 | 2,356,800 | — | — |
| 2025-06-10 | $18.02 | $63.95 | 2,688,400 | — | — |
| 2025-06-09 | $17.79 | $63.13 | 3,333,400 | — | — |
| 2025-06-06 | $17.85 | $63.35 | 2,039,200 | — | — |
| 2025-06-05 | $17.77 | $63.06 | 2,927,600 | — | — |
| 2025-06-04 | $17.63 | $62.56 | 3,767,100 | — | — |
| 2025-06-03 | $17.49 | $62.07 | 2,395,000 | — | — |
| 2025-06-02 | $17.48 | $62.03 | 1,572,900 | — | — |
| 2025-05-30 | $17.48 | $62.03 | 2,221,800 | — | — |
| 2025-05-29 | $17.42 | $61.82 | 2,099,900 | — | — |
| 2025-05-28 | $17.40 | $61.75 | 2,180,900 | — | — |
| 2025-05-27 | $17.60 | $62.46 | 2,792,200 | — | — |
| 2025-05-23 | $17.44 | $61.89 | 2,710,400 | — | — |
| 2025-05-22 | $17.09 | $60.65 | 2,188,100 | — | — |
| 2025-05-21 | $17.28 | $61.32 | 3,686,700 | — | — |
| 2025-05-20 | $18.07 | $64.13 | 2,581,700 | — | — |
| 2025-05-19 | $18.10 | $64.23 | 2,785,900 | — | — |
| 2025-05-16 | $17.87 | $63.42 | 2,663,400 | — | — |
| 2025-05-15 | $17.76 | $61.96 | 3,144,100 | — | — |
| 2025-05-14 | $17.50 | $61.05 | 2,650,700 | — | — |
| 2025-05-13 | $17.75 | $61.93 | 2,794,800 | — | — |
| 2025-05-12 | $17.90 | $62.45 | 3,476,400 | — | — |
| 2025-05-09 | $18.19 | $63.46 | 3,155,500 | — | — |
| 2025-05-08 | $17.88 | $62.38 | 2,502,200 | — | — |
| 2025-05-07 | $18.07 | $63.04 | 3,039,200 | — | — |
| 2025-05-06 | $17.89 | $62.41 | 3,173,200 | — | — |
| 2025-05-05 | $17.28 | $60.29 | 3,787,400 | — | — |
| 2025-05-02 | $17.42 | $60.78 | 1,990,500 | — | — |
| 2025-05-01 | $17.62 | $61.47 | 1,878,500 | — | — |
| 2025-04-30 | $17.85 | $62.28 | 1,907,100 | — | — |
| 2025-04-29 | $17.51 | $61.09 | 2,270,900 | — | — |
| 2025-04-28 | $17.50 | $61.05 | 1,844,000 | — | — |
| 2025-04-25 | $17.42 | $60.78 | 2,009,700 | — | — |
| 2025-04-24 | $17.50 | $61.05 | 1,868,900 | — | — |
| 2025-04-23 | $17.62 | $61.47 | 2,258,000 | — | — |
| 2025-04-22 | $17.92 | $62.52 | 1,404,400 | — | — |
| 2025-04-21 | $17.79 | $62.07 | 2,174,700 | — | — |
| 2025-04-17 | $18.14 | $63.29 | 2,252,100 | — | — |
| 2025-04-16 | $18.17 | $63.39 | 2,069,200 | — | — |
| 2025-04-15 | $17.97 | $62.69 | 2,918,400 | — | — |
| 2025-04-14 | $17.66 | $61.61 | 2,304,000 | — | — |
| 2025-04-11 | $17.35 | $60.53 | 1,696,100 | — | — |
| 2025-04-10 | $17.27 | $60.25 | 2,610,000 | — | — |
| 2025-04-09 | $16.93 | $59.07 | 4,277,000 | — | — |
| 2025-04-08 | $16.37 | $57.11 | 4,171,700 | — | — |
| 2025-04-07 | $16.47 | $57.46 | 3,758,800 | — | — |
| 2025-04-04 | $17.28 | $60.29 | 3,340,000 | — | — |
| 2025-04-03 | $17.65 | $61.58 | 4,055,800 | — | — |
| 2025-04-02 | $17.36 | $60.57 | 1,812,600 | — | — |
| 2025-04-01 | $17.50 | $61.05 | 2,071,400 | — | — |
| 2025-03-31 | $17.47 | $60.95 | 1,908,100 | — | — |
| 2025-03-28 | $17.54 | $61.19 | 1,748,500 | — | — |
| 2025-03-27 | $17.38 | $60.64 | 1,679,100 | — | — |
| 2025-03-26 | $17.26 | $60.22 | 1,935,700 | — | — |
| 2025-03-25 | $17.15 | $59.83 | 2,062,000 | — | — |
| 2025-03-24 | $17.35 | $60.53 | 2,391,700 | — | — |
| 2025-03-21 | $17.26 | $60.22 | 3,671,100 | — | — |
| 2025-03-20 | $17.33 | $60.46 | 3,143,900 | — | — |
| 2025-03-19 | $17.61 | $61.44 | 2,641,000 | — | — |
| 2025-03-18 | $17.78 | $62.03 | 4,075,500 | — | — |
| 2025-03-17 | $17.62 | $61.47 | 2,267,500 | — | — |
| 2025-03-14 | $17.30 | $60.36 | 2,344,500 | — | — |
| 2025-03-13 | $16.86 | $58.82 | 2,619,400 | — | — |
| 2025-03-12 | $16.59 | $57.88 | 3,004,400 | — | — |
| 2025-03-11 | $16.62 | $57.98 | 2,293,300 | — | — |
| 2025-03-10 | $17.07 | $59.55 | 2,403,600 | — | — |
| 2025-03-07 | $16.86 | $58.82 | 2,255,600 | — | — |
| 2025-03-06 | $16.57 | $57.81 | 2,346,400 | — | — |
| 2025-03-05 | $17.09 | $59.62 | 2,253,200 | — | — |
| 2025-03-04 | $17.03 | $59.41 | 3,440,200 | — | — |
| 2025-03-03 | $16.81 | $58.65 | 1,885,900 | — | — |
| 2025-02-28 | $16.61 | $57.95 | 2,970,400 | — | — |
| 2025-02-27 | $16.45 | $57.39 | 1,223,800 | — | — |
| 2025-02-26 | $16.39 | $57.18 | 2,290,400 | — | — |
| 2025-02-25 | $16.42 | $57.29 | 2,300,200 | — | — |
| 2025-02-24 | $15.88 | $55.40 | 2,245,100 | — | — |
| 2025-02-21 | $15.89 | $55.44 | 2,553,600 | — | — |
| 2025-02-20 | $16.39 | $57.18 | 2,894,300 | — | — |
| 2025-02-19 | $16.55 | $57.74 | 2,383,500 | — | — |
| 2025-02-18 | $16.46 | $57.43 | 2,719,000 | — | — |
| 2025-02-14 | $16.52 | $57.64 | 2,832,700 | — | — |
| 2025-02-13 | $16.68 | $57.15 | 3,356,300 | — | — |
| 2025-02-12 | $16.10 | $55.16 | 3,127,500 | — | — |
| 2025-02-11 | $16.24 | $55.64 | 3,180,400 | — | — |
| 2025-02-10 | $16.63 | $56.98 | 2,754,300 | — | — |
| 2025-02-07 | $16.69 | $57.18 | 4,093,800 | — | — |
| 2025-02-06 | $16.79 | $57.52 | 2,130,200 | — | — |
| 2025-02-05 | $16.89 | $57.87 | 1,236,500 | — | — |
| 2025-02-04 | $16.72 | $57.28 | 1,941,900 | — | — |
| 2025-02-03 | $16.91 | $57.93 | 1,812,600 | — | — |
| 2025-01-31 | $16.71 | $57.25 | 1,787,800 | — | — |
| 2025-01-30 | $16.76 | $57.42 | 1,790,500 | — | — |
| 2025-01-29 | $16.58 | $56.80 | 2,357,200 | — | — |
| 2025-01-28 | $17.00 | $58.24 | 1,580,100 | — | — |
| 2025-01-27 | $17.44 | $59.75 | 1,676,200 | — | — |
| 2025-01-24 | $16.92 | $57.97 | 975,600 | — | — |
| 2025-01-23 | $16.75 | $57.39 | 1,054,700 | — | — |
| 2025-01-22 | $16.60 | $56.87 | 1,204,400 | — | — |
| 2025-01-21 | $17.05 | $58.41 | 1,457,700 | — | — |
| 2025-01-17 | $16.94 | $58.04 | 1,729,900 | — | — |
| 2025-01-16 | $17.18 | $58.86 | 1,058,700 | — | — |
| 2025-01-15 | $17.00 | $58.24 | 1,292,700 | — | — |
| 2025-01-14 | $16.80 | $57.56 | 1,903,000 | — | — |
| 2025-01-13 | $16.61 | $56.91 | 2,583,400 | — | — |
| 2025-01-10 | $16.59 | $56.84 | 2,069,700 | — | — |
| 2025-01-08 | $17.18 | $58.86 | 2,442,900 | — | — |
| 2025-01-07 | $16.80 | $57.56 | 1,873,300 | — | — |
| 2025-01-06 | $16.63 | $56.98 | 1,992,600 | — | — |
| 2025-01-03 | $17.26 | $59.13 | 1,208,900 | — | — |
| 2025-01-02 | $17.05 | $58.41 | 1,308,900 | — | — |