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
- 1994-09-13 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 | $20.00 | $24.86 | 5,026,100 | — | — |
| 2025-12-30 | $20.22 | $25.13 | 3,423,500 | — | — |
| 2025-12-29 | $20.33 | $25.27 | 3,987,100 | — | — |
| 2025-12-26 | $20.60 | $25.60 | 2,549,100 | — | — |
| 2025-12-24 | $20.67 | $25.69 | 1,698,100 | — | — |
| 2025-12-23 | $20.44 | $25.40 | 3,773,100 | — | — |
| 2025-12-22 | $20.68 | $25.70 | 4,498,400 | — | — |
| 2025-12-19 | $20.77 | $25.81 | 6,864,500 | — | — |
| 2025-12-18 | $21.23 | $26.38 | 3,123,300 | — | — |
| 2025-12-17 | $21.75 | $27.03 | 2,836,300 | — | — |
| 2025-12-16 | $21.49 | $26.71 | 4,124,100 | — | — |
| 2025-12-15 | $21.54 | $26.77 | 3,085,600 | — | — |
| 2025-12-12 | $21.75 | $27.03 | 3,001,400 | — | — |
| 2025-12-11 | $22.08 | $27.44 | 2,103,100 | — | — |
| 2025-12-10 | $22.32 | $27.74 | 5,951,800 | — | — |
| 2025-12-09 | $21.92 | $27.24 | 2,655,200 | — | — |
| 2025-12-08 | $21.73 | $27.01 | 2,564,700 | — | — |
| 2025-12-05 | $22.03 | $27.38 | 4,718,500 | — | — |
| 2025-12-04 | $21.59 | $26.83 | 2,951,300 | — | — |
| 2025-12-03 | $21.33 | $26.51 | 3,011,000 | — | — |
| 2025-12-02 | $20.84 | $25.90 | 4,877,300 | — | — |
| 2025-12-01 | $20.81 | $25.86 | 3,128,500 | — | — |
| 2025-11-28 | $21.26 | $26.42 | 1,664,400 | — | — |
| 2025-11-26 | $20.91 | $25.99 | 2,376,700 | — | — |
| 2025-11-25 | $20.99 | $26.09 | 2,470,300 | — | — |
| 2025-11-24 | $20.94 | $26.02 | 6,209,900 | — | — |
| 2025-11-21 | $20.52 | $25.50 | 4,209,100 | — | — |
| 2025-11-20 | $19.92 | $24.76 | 4,195,600 | — | — |
| 2025-11-19 | $20.72 | $25.75 | 3,949,000 | — | — |
| 2025-11-18 | $20.91 | $25.99 | 6,276,200 | — | — |
| 2025-11-17 | $21.10 | $26.22 | 3,282,800 | — | — |
| 2025-11-14 | $21.51 | $26.73 | 2,790,200 | — | — |
| 2025-11-13 | $21.60 | $26.84 | 2,342,800 | — | — |
| 2025-11-12 | $21.68 | $26.94 | 2,956,100 | — | — |
| 2025-11-11 | $21.72 | $26.99 | 1,947,100 | — | — |
| 2025-11-10 | $21.71 | $26.98 | 3,564,200 | — | — |
| 2025-11-07 | $21.71 | $26.98 | 2,879,900 | — | — |
| 2025-11-06 | $21.63 | $26.88 | 3,230,300 | — | — |
| 2025-11-05 | $22.13 | $27.50 | 5,625,600 | — | — |
| 2025-11-04 | $21.83 | $26.79 | 4,450,500 | — | — |
| 2025-11-03 | $21.89 | $26.87 | 4,411,400 | — | — |
| 2025-10-31 | $21.69 | $26.62 | 7,648,100 | — | — |
| 2025-10-30 | $23.19 | $28.46 | 10,302,700 | — | — |
| 2025-10-29 | $21.06 | $25.85 | 5,583,500 | — | — |
| 2025-10-28 | $21.40 | $26.27 | 3,007,900 | — | — |
| 2025-10-27 | $21.63 | $26.55 | 3,439,000 | — | — |
| 2025-10-24 | $21.40 | $26.27 | 3,136,900 | — | — |
| 2025-10-23 | $21.32 | $26.17 | 3,456,200 | — | — |
| 2025-10-22 | $21.76 | $26.71 | 2,287,500 | — | — |
| 2025-10-21 | $22.19 | $27.24 | 2,752,400 | — | — |
| 2025-10-20 | $21.64 | $26.56 | 2,099,600 | — | — |
| 2025-10-17 | $21.38 | $26.24 | 3,525,900 | — | — |
| 2025-10-16 | $21.32 | $26.17 | 2,768,100 | — | — |
| 2025-10-15 | $21.88 | $26.86 | 2,950,300 | — | — |
| 2025-10-14 | $21.80 | $26.76 | 2,462,500 | — | — |
| 2025-10-13 | $21.45 | $26.33 | 3,234,000 | — | — |
| 2025-10-10 | $20.93 | $25.69 | 5,756,200 | — | — |
| 2025-10-09 | $22.13 | $27.16 | 2,894,600 | — | — |
| 2025-10-08 | $22.58 | $27.71 | 2,747,400 | — | — |
| 2025-10-07 | $22.83 | $28.02 | 2,455,400 | — | — |
| 2025-10-06 | $22.74 | $27.91 | 2,962,500 | — | — |
| 2025-10-03 | $23.28 | $28.57 | 6,657,400 | — | — |
| 2025-10-02 | $22.60 | $27.74 | 2,586,200 | — | — |
| 2025-10-01 | $22.66 | $27.81 | 3,083,300 | — | — |
| 2025-09-30 | $23.28 | $28.57 | 3,427,000 | — | — |
| 2025-09-29 | $22.69 | $27.85 | 2,362,900 | — | — |
| 2025-09-26 | $22.70 | $27.86 | 2,514,600 | — | — |
| 2025-09-25 | $22.38 | $27.47 | 2,679,000 | — | — |
| 2025-09-24 | $22.58 | $27.71 | 2,993,900 | — | — |
| 2025-09-23 | $23.05 | $28.29 | 2,857,800 | — | — |
| 2025-09-22 | $23.02 | $28.26 | 2,636,800 | — | — |
| 2025-09-19 | $23.12 | $28.38 | 5,100,900 | — | — |
| 2025-09-18 | $23.00 | $28.23 | 2,912,500 | — | — |
| 2025-09-17 | $23.12 | $28.38 | 2,888,500 | — | — |
| 2025-09-16 | $23.29 | $28.59 | 2,498,500 | — | — |
| 2025-09-15 | $23.44 | $28.77 | 2,109,100 | — | — |
| 2025-09-12 | $23.28 | $28.57 | 2,972,700 | — | — |
| 2025-09-11 | $23.81 | $29.22 | 3,026,800 | — | — |
| 2025-09-10 | $23.81 | $29.22 | 3,537,800 | — | — |
| 2025-09-09 | $24.27 | $29.79 | 3,038,500 | — | — |
| 2025-09-08 | $24.43 | $29.99 | 4,039,200 | — | — |
| 2025-09-05 | $24.06 | $29.53 | 3,679,600 | — | — |
| 2025-09-04 | $23.58 | $28.94 | 2,687,500 | — | — |
| 2025-09-03 | $23.53 | $28.88 | 2,757,300 | — | — |
| 2025-09-02 | $23.11 | $28.37 | 3,782,900 | — | — |
| 2025-08-29 | $23.64 | $29.02 | 2,568,900 | — | — |
| 2025-08-28 | $23.37 | $28.68 | 3,194,900 | — | — |
| 2025-08-27 | $23.66 | $29.04 | 2,859,100 | — | — |
| 2025-08-26 | $23.14 | $28.40 | 4,997,700 | — | — |
| 2025-08-25 | $23.08 | $28.33 | 3,741,100 | — | — |
| 2025-08-22 | $23.45 | $28.78 | 3,753,700 | — | — |
| 2025-08-21 | $22.26 | $27.32 | 2,198,800 | — | — |
| 2025-08-20 | $22.15 | $27.19 | 3,394,500 | — | — |
| 2025-08-19 | $22.93 | $28.14 | 2,232,300 | — | — |
| 2025-08-18 | $22.85 | $28.05 | 2,292,300 | — | — |
| 2025-08-15 | $23.03 | $28.27 | 3,295,600 | — | — |
| 2025-08-14 | $23.49 | $28.83 | 5,219,800 | — | — |
| 2025-08-13 | $22.41 | $27.51 | 7,232,100 | — | — |
| 2025-08-12 | $21.04 | $25.82 | 4,515,200 | — | — |
| 2025-08-11 | $20.95 | $25.71 | 4,403,900 | — | — |
| 2025-08-08 | $21.42 | $26.29 | 4,082,100 | — | — |
| 2025-08-07 | $21.31 | $25.82 | 5,183,800 | — | — |
| 2025-08-06 | $20.97 | $25.41 | 5,905,100 | — | — |
| 2025-08-05 | $21.74 | $26.35 | 5,404,100 | — | — |
| 2025-08-04 | $21.62 | $26.20 | 5,709,300 | — | — |
| 2025-08-01 | $21.18 | $25.67 | 9,044,800 | — | — |
| 2025-07-31 | $21.12 | $25.59 | 15,468,300 | — | — |
| 2025-07-30 | $22.93 | $27.79 | 4,104,400 | — | — |
| 2025-07-29 | $23.31 | $28.25 | 3,364,500 | — | — |
| 2025-07-28 | $23.45 | $28.42 | 2,967,600 | — | — |
| 2025-07-25 | $23.58 | $28.58 | 3,088,900 | — | — |
| 2025-07-24 | $24.17 | $29.29 | 2,349,800 | — | — |
| 2025-07-23 | $24.36 | $29.52 | 2,053,300 | — | — |
| 2025-07-22 | $23.91 | $28.98 | 2,484,300 | — | — |
| 2025-07-21 | $23.23 | $28.15 | 2,363,900 | — | — |
| 2025-07-18 | $23.56 | $28.55 | 2,196,300 | — | — |
| 2025-07-17 | $23.43 | $28.39 | 2,540,700 | — | — |
| 2025-07-16 | $23.19 | $28.10 | 4,012,200 | — | — |
| 2025-07-15 | $23.85 | $28.90 | 2,335,200 | — | — |
| 2025-07-14 | $24.30 | $29.45 | 2,460,900 | — | — |
| 2025-07-11 | $24.21 | $29.34 | 2,073,000 | — | — |
| 2025-07-10 | $24.49 | $29.68 | 2,749,900 | — | — |
| 2025-07-09 | $24.27 | $29.41 | 3,420,400 | — | — |
| 2025-07-08 | $24.44 | $29.62 | 4,812,100 | — | — |
| 2025-07-07 | $23.62 | $28.62 | 3,225,600 | — | — |
| 2025-07-03 | $24.29 | $29.44 | 2,624,900 | — | — |
| 2025-07-02 | $23.95 | $29.02 | 3,396,000 | — | — |
| 2025-07-01 | $23.63 | $28.64 | 4,450,800 | — | — |
| 2025-06-30 | $22.97 | $27.84 | 3,132,600 | — | — |
| 2025-06-27 | $22.56 | $27.34 | 4,531,200 | — | — |
| 2025-06-26 | $22.51 | $27.28 | 2,112,500 | — | — |
| 2025-06-25 | $22.45 | $27.21 | 2,142,100 | — | — |
| 2025-06-24 | $22.41 | $27.16 | 2,845,100 | — | — |
| 2025-06-23 | $21.91 | $26.55 | 2,661,300 | — | — |
| 2025-06-20 | $21.75 | $26.36 | 3,474,500 | — | — |
| 2025-06-18 | $21.49 | $26.04 | 2,717,100 | — | — |
| 2025-06-17 | $21.45 | $25.99 | 2,777,300 | — | — |
| 2025-06-16 | $21.90 | $26.54 | 2,651,200 | — | — |
| 2025-06-13 | $21.29 | $25.80 | 3,687,600 | — | — |
| 2025-06-12 | $21.91 | $26.55 | 5,155,800 | — | — |
| 2025-06-11 | $22.59 | $27.38 | 3,241,300 | — | — |
| 2025-06-10 | $22.81 | $27.64 | 4,280,500 | — | — |
| 2025-06-09 | $22.00 | $26.66 | 2,917,400 | — | — |
| 2025-06-06 | $21.99 | $26.65 | 2,812,700 | — | — |
| 2025-06-05 | $21.60 | $26.18 | 2,388,000 | — | — |
| 2025-06-04 | $21.79 | $26.41 | 1,935,000 | — | — |
| 2025-06-03 | $21.61 | $26.19 | 2,760,000 | — | — |
| 2025-06-02 | $21.26 | $25.76 | 4,864,400 | — | — |
| 2025-05-30 | $21.68 | $26.27 | 3,511,800 | — | — |
| 2025-05-29 | $22.39 | $27.13 | 2,029,200 | — | — |
| 2025-05-28 | $22.39 | $27.13 | 2,426,200 | — | — |
| 2025-05-27 | $22.26 | $26.98 | 2,360,600 | — | — |
| 2025-05-23 | $21.84 | $26.47 | 2,051,000 | — | — |
| 2025-05-22 | $22.04 | $26.71 | 2,029,100 | — | — |
| 2025-05-21 | $21.92 | $26.56 | 2,393,600 | — | — |
| 2025-05-20 | $22.57 | $27.35 | 2,131,100 | — | — |
| 2025-05-19 | $22.47 | $27.23 | 2,545,700 | — | — |
| 2025-05-16 | $22.73 | $27.55 | 3,542,700 | — | — |
| 2025-05-15 | $22.36 | $27.10 | 3,389,300 | — | — |
| 2025-05-14 | $21.88 | $26.52 | 3,397,000 | — | — |
| 2025-05-13 | $21.79 | $26.41 | 4,192,700 | — | — |
| 2025-05-12 | $21.94 | $26.59 | 4,346,400 | — | — |
| 2025-05-09 | $21.57 | $26.14 | 3,553,600 | — | — |
| 2025-05-08 | $21.72 | $25.99 | 3,918,900 | — | — |
| 2025-05-07 | $21.15 | $25.31 | 4,104,400 | — | — |
| 2025-05-06 | $21.47 | $25.70 | 4,806,600 | — | — |
| 2025-05-05 | $21.29 | $25.48 | 4,922,100 | — | — |
| 2025-05-02 | $20.47 | $24.50 | 8,527,600 | — | — |
| 2025-05-01 | $19.50 | $23.34 | 9,021,400 | — | — |
| 2025-04-30 | $21.42 | $25.64 | 4,234,900 | — | — |
| 2025-04-29 | $21.73 | $26.01 | 2,498,400 | — | — |
| 2025-04-28 | $21.77 | $26.05 | 2,303,300 | — | — |
| 2025-04-25 | $21.67 | $25.93 | 3,020,000 | — | — |
| 2025-04-24 | $21.36 | $25.56 | 3,288,100 | — | — |
| 2025-04-23 | $21.03 | $25.17 | 3,291,400 | — | — |
| 2025-04-22 | $20.32 | $24.32 | 3,052,700 | — | — |
| 2025-04-21 | $20.16 | $24.13 | 2,519,200 | — | — |
| 2025-04-17 | $20.32 | $24.32 | 2,968,400 | — | — |
| 2025-04-16 | $20.08 | $24.03 | 2,821,400 | — | — |
| 2025-04-15 | $20.42 | $24.44 | 2,848,000 | — | — |
| 2025-04-14 | $20.72 | $24.80 | 3,816,700 | — | — |
| 2025-04-11 | $20.02 | $23.96 | 4,864,700 | — | — |
| 2025-04-10 | $20.08 | $24.03 | 6,906,500 | — | — |
| 2025-04-09 | $20.90 | $25.01 | 11,090,300 | — | — |
| 2025-04-08 | $19.34 | $23.15 | 7,469,400 | — | — |
| 2025-04-07 | $20.36 | $24.37 | 10,358,300 | — | — |
| 2025-04-04 | $19.51 | $23.35 | 9,249,300 | — | — |
| 2025-04-03 | $21.13 | $25.29 | 7,205,900 | — | — |
| 2025-04-02 | $22.33 | $26.72 | 3,609,600 | — | — |
| 2025-04-01 | $21.96 | $26.28 | 4,318,000 | — | — |
| 2025-03-31 | $22.55 | $26.99 | 4,643,800 | — | — |
| 2025-03-28 | $22.75 | $27.23 | 5,751,300 | — | — |
| 2025-03-27 | $23.82 | $28.51 | 3,634,800 | — | — |
| 2025-03-26 | $23.95 | $28.66 | 3,483,800 | — | — |
| 2025-03-25 | $24.24 | $29.01 | 2,510,300 | — | — |
| 2025-03-24 | $23.95 | $28.66 | 3,679,500 | — | — |
| 2025-03-21 | $23.47 | $28.09 | 8,210,600 | — | — |
| 2025-03-20 | $23.04 | $27.57 | 3,291,400 | — | — |
| 2025-03-19 | $23.08 | $27.62 | 3,021,700 | — | — |
| 2025-03-18 | $22.63 | $27.08 | 2,898,400 | — | — |
| 2025-03-17 | $23.05 | $27.59 | 3,789,200 | — | — |
| 2025-03-14 | $22.67 | $27.13 | 3,975,200 | — | — |
| 2025-03-13 | $21.83 | $26.13 | 5,331,700 | — | — |
| 2025-03-12 | $22.52 | $26.95 | 4,200,900 | — | — |
| 2025-03-11 | $22.70 | $27.17 | 11,083,100 | — | — |
| 2025-03-10 | $24.39 | $29.19 | 5,182,500 | — | — |
| 2025-03-07 | $25.23 | $30.20 | 6,599,400 | — | — |
| 2025-03-06 | $23.75 | $28.42 | 5,662,900 | — | — |
| 2025-03-05 | $23.23 | $27.80 | 5,263,800 | — | — |
| 2025-03-04 | $23.65 | $28.30 | 4,257,200 | — | — |
| 2025-03-03 | $24.04 | $28.77 | 3,818,700 | — | — |
| 2025-02-28 | $24.19 | $28.95 | 3,847,500 | — | — |
| 2025-02-27 | $23.92 | $28.63 | 3,276,600 | — | — |
| 2025-02-26 | $24.13 | $28.88 | 3,616,000 | — | — |
| 2025-02-25 | $24.51 | $29.33 | 4,112,900 | — | — |
| 2025-02-24 | $25.00 | $29.92 | 4,153,300 | — | — |
| 2025-02-21 | $24.75 | $29.62 | 4,939,000 | — | — |
| 2025-02-20 | $25.19 | $30.15 | 3,555,700 | — | — |
| 2025-02-19 | $25.20 | $30.16 | 6,151,900 | — | — |
| 2025-02-18 | $26.52 | $31.74 | 5,348,700 | — | — |
| 2025-02-14 | $27.11 | $32.45 | 5,031,700 | — | — |
| 2025-02-13 | $26.44 | $31.64 | 4,955,800 | — | — |
| 2025-02-12 | $25.81 | $30.89 | 4,493,500 | — | — |
| 2025-02-11 | $25.94 | $31.04 | 5,073,700 | — | — |
| 2025-02-10 | $25.86 | $30.95 | 5,584,200 | — | — |
| 2025-02-07 | $25.44 | $30.45 | 5,654,400 | — | — |
| 2025-02-06 | $25.91 | $30.69 | 8,119,200 | — | — |
| 2025-02-05 | $25.79 | $30.54 | 8,674,100 | — | — |
| 2025-02-04 | $24.62 | $29.16 | 10,058,100 | — | — |
| 2025-02-03 | $24.00 | $28.42 | 8,417,300 | — | — |
| 2025-01-31 | $24.01 | $28.44 | 10,838,000 | — | — |
| 2025-01-30 | $23.11 | $27.37 | 12,564,500 | — | — |
| 2025-01-29 | $21.84 | $25.87 | 6,166,700 | — | — |
| 2025-01-28 | $22.06 | $26.13 | 4,031,700 | — | — |
| 2025-01-27 | $21.89 | $25.92 | 4,682,200 | — | — |
| 2025-01-24 | $21.96 | $26.01 | 3,889,700 | — | — |
| 2025-01-23 | $22.13 | $26.21 | 4,312,600 | — | — |
| 2025-01-22 | $22.10 | $26.17 | 4,249,200 | — | — |
| 2025-01-21 | $22.19 | $26.28 | 3,572,000 | — | — |
| 2025-01-17 | $22.27 | $26.37 | 4,156,800 | — | — |
| 2025-01-16 | $21.93 | $25.97 | 3,380,700 | — | — |
| 2025-01-15 | $21.56 | $25.53 | 3,209,900 | — | — |
| 2025-01-14 | $21.31 | $25.24 | 3,544,100 | — | — |
| 2025-01-13 | $20.90 | $24.75 | 5,229,100 | — | — |
| 2025-01-10 | $20.83 | $24.67 | 6,550,900 | — | — |
| 2025-01-08 | $21.55 | $25.52 | 8,419,300 | — | — |
| 2025-01-07 | $23.10 | $27.36 | 5,239,400 | — | — |
| 2025-01-06 | $23.13 | $27.39 | 6,238,500 | — | — |
| 2025-01-03 | $22.36 | $26.48 | 4,355,500 | — | — |
| 2025-01-02 | $22.10 | $26.17 | 5,339,800 | — | — |