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
- 1997-06-04 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 | $21.52 | $21.52 | 1,845,200 | — | — |
| 2025-12-30 | $21.49 | $21.49 | 2,088,100 | — | — |
| 2025-12-29 | $21.82 | $21.82 | 2,669,600 | — | — |
| 2025-12-26 | $22.12 | $22.12 | 1,392,500 | — | — |
| 2025-12-24 | $22.32 | $22.32 | 1,254,200 | — | — |
| 2025-12-23 | $22.00 | $22.00 | 2,784,500 | — | — |
| 2025-12-22 | $21.23 | $21.23 | 2,314,700 | — | — |
| 2025-12-19 | $21.04 | $21.04 | 6,507,600 | — | — |
| 2025-12-18 | $20.34 | $20.34 | 2,381,500 | — | — |
| 2025-12-17 | $21.14 | $21.14 | 2,540,400 | — | — |
| 2025-12-16 | $22.31 | $22.31 | 3,644,500 | — | — |
| 2025-12-15 | $21.55 | $21.55 | 3,230,900 | — | — |
| 2025-12-12 | $21.53 | $21.53 | 2,008,800 | — | — |
| 2025-12-11 | $21.75 | $21.75 | 4,775,500 | — | — |
| 2025-12-10 | $22.20 | $22.20 | 3,103,500 | — | — |
| 2025-12-09 | $22.17 | $22.17 | 2,223,200 | — | — |
| 2025-12-08 | $21.86 | $21.86 | 3,809,600 | — | — |
| 2025-12-05 | $22.26 | $22.26 | 2,659,300 | — | — |
| 2025-12-04 | $22.82 | $22.82 | 3,396,000 | — | — |
| 2025-12-03 | $21.84 | $21.84 | 3,472,700 | — | — |
| 2025-12-02 | $20.47 | $20.47 | 4,003,900 | — | — |
| 2025-12-01 | $19.72 | $19.72 | 2,857,500 | — | — |
| 2025-11-28 | $21.34 | $21.34 | 1,633,000 | — | — |
| 2025-11-26 | $20.95 | $20.95 | 3,246,900 | — | — |
| 2025-11-25 | $19.35 | $19.35 | 3,000,100 | — | — |
| 2025-11-24 | $18.91 | $18.91 | 4,427,300 | — | — |
| 2025-11-21 | $17.69 | $17.69 | 3,939,900 | — | — |
| 2025-11-20 | $16.48 | $16.48 | 4,640,000 | — | — |
| 2025-11-19 | $16.39 | $16.39 | 4,398,200 | — | — |
| 2025-11-18 | $17.44 | $17.44 | 3,717,900 | — | — |
| 2025-11-17 | $17.54 | $17.54 | 4,451,400 | — | — |
| 2025-11-14 | $18.81 | $18.81 | 8,044,600 | — | — |
| 2025-11-13 | $17.82 | $17.82 | 3,473,800 | — | — |
| 2025-11-12 | $18.00 | $18.00 | 4,050,200 | — | — |
| 2025-11-11 | $17.98 | $17.98 | 4,388,900 | — | — |
| 2025-11-10 | $17.27 | $17.27 | 3,452,800 | — | — |
| 2025-11-07 | $17.63 | $17.63 | 4,187,400 | — | — |
| 2025-11-06 | $17.64 | $17.64 | 6,572,500 | — | — |
| 2025-11-05 | $18.67 | $18.67 | 11,144,600 | — | — |
| 2025-11-04 | $16.20 | $16.20 | 23,907,300 | — | — |
| 2025-11-03 | $24.45 | $24.45 | 15,621,000 | — | — |
| 2025-10-31 | $24.01 | $24.01 | 4,509,800 | — | — |
| 2025-10-30 | $23.25 | $23.25 | 3,421,300 | — | — |
| 2025-10-29 | $23.45 | $23.45 | 3,722,500 | — | — |
| 2025-10-28 | $24.22 | $24.22 | 3,436,000 | — | — |
| 2025-10-27 | $23.50 | $23.50 | 4,042,400 | — | — |
| 2025-10-24 | $22.81 | $22.81 | 3,731,000 | — | — |
| 2025-10-23 | $21.89 | $21.89 | 4,478,300 | — | — |
| 2025-10-22 | $22.47 | $22.47 | 3,707,700 | — | — |
| 2025-10-21 | $23.35 | $23.35 | 2,867,100 | — | — |
| 2025-10-20 | $23.05 | $23.05 | 4,020,600 | — | — |
| 2025-10-17 | $22.51 | $22.51 | 4,474,600 | — | — |
| 2025-10-16 | $23.34 | $23.34 | 6,055,500 | — | — |
| 2025-10-15 | $22.20 | $22.20 | 3,472,000 | — | — |
| 2025-10-14 | $21.43 | $21.43 | 3,747,100 | — | — |
| 2025-10-13 | $21.96 | $21.96 | 4,034,200 | — | — |
| 2025-10-10 | $22.11 | $22.11 | 4,609,500 | — | — |
| 2025-10-09 | $23.13 | $23.13 | 5,315,400 | — | — |
| 2025-10-08 | $23.38 | $23.38 | 10,535,400 | — | — |
| 2025-10-07 | $23.12 | $23.12 | 4,772,500 | — | — |
| 2025-10-06 | $23.26 | $23.26 | 6,172,000 | — | — |
| 2025-10-03 | $22.64 | $22.64 | 8,323,600 | — | — |
| 2025-10-02 | $22.35 | $22.35 | 15,428,800 | — | — |
| 2025-10-01 | $19.32 | $19.32 | 4,729,500 | — | — |
| 2025-09-30 | $19.27 | $19.27 | 5,529,500 | — | — |
| 2025-09-29 | $18.82 | $18.82 | 6,602,100 | — | — |
| 2025-09-26 | $18.36 | $18.36 | 4,060,300 | — | — |
| 2025-09-25 | $17.72 | $17.72 | 4,264,800 | — | — |
| 2025-09-24 | $18.26 | $18.26 | 5,145,300 | — | — |
| 2025-09-23 | $17.93 | $17.93 | 5,589,900 | — | — |
| 2025-09-22 | $18.65 | $18.65 | 9,095,200 | — | — |
| 2025-09-19 | $17.43 | $17.43 | 6,858,000 | — | — |
| 2025-09-18 | $18.52 | $18.52 | 6,931,100 | — | — |
| 2025-09-17 | $17.05 | $17.05 | 6,583,800 | — | — |
| 2025-09-16 | $18.10 | $18.10 | 6,351,300 | — | — |
| 2025-09-15 | $17.47 | $17.47 | 5,132,300 | — | — |
| 2025-09-12 | $17.39 | $17.39 | 3,506,900 | — | — |
| 2025-09-11 | $17.91 | $17.91 | 6,128,900 | — | — |
| 2025-09-10 | $17.22 | $17.22 | 5,768,900 | — | — |
| 2025-09-09 | $17.64 | $17.64 | 5,050,800 | — | — |
| 2025-09-08 | $17.60 | $17.60 | 6,872,200 | — | — |
| 2025-09-05 | $18.71 | $18.71 | 5,180,000 | — | — |
| 2025-09-04 | $18.46 | $18.46 | 4,902,500 | — | — |
| 2025-09-03 | $18.95 | $18.95 | 8,060,700 | — | — |
| 2025-09-02 | $18.16 | $18.16 | 6,394,300 | — | — |
| 2025-08-29 | $18.20 | $18.20 | 22,536,200 | — | — |
| 2025-08-28 | $18.34 | $18.34 | 5,522,400 | — | — |
| 2025-08-27 | $18.07 | $18.07 | 6,752,500 | — | — |
| 2025-08-26 | $18.26 | $18.26 | 8,138,700 | — | — |
| 2025-08-25 | $18.06 | $18.06 | 12,934,100 | — | — |
| 2025-08-22 | $20.22 | $20.22 | 9,540,300 | — | — |
| 2025-08-21 | $20.06 | $20.06 | 16,701,700 | — | — |
| 2025-08-20 | $20.58 | $20.58 | 6,123,800 | — | — |
| 2025-08-19 | $20.18 | $20.18 | 6,030,900 | — | — |
| 2025-08-18 | $20.99 | $20.99 | 6,125,700 | — | — |
| 2025-08-15 | $21.81 | $21.81 | 8,850,500 | — | — |
| 2025-08-14 | $20.30 | $20.30 | 8,058,200 | — | — |
| 2025-08-13 | $20.40 | $20.40 | 11,216,900 | — | — |
| 2025-08-12 | $18.80 | $18.80 | 7,539,900 | — | — |
| 2025-08-11 | $17.94 | $17.94 | 11,116,400 | — | — |
| 2025-08-08 | $18.23 | $18.23 | 10,416,200 | — | — |
| 2025-08-07 | $17.96 | $17.96 | 16,576,800 | — | — |
| 2025-08-06 | $16.26 | $16.26 | 13,905,100 | — | — |
| 2025-08-05 | $16.75 | $16.75 | 8,624,200 | — | — |
| 2025-08-04 | $17.10 | $17.10 | 17,615,800 | — | — |
| 2025-08-01 | $15.91 | $15.91 | 9,413,400 | — | — |
| 2025-07-31 | $16.42 | $16.42 | 14,274,300 | — | — |
| 2025-07-30 | $16.75 | $16.75 | 39,278,200 | — | — |
| 2025-07-29 | $15.83 | $15.83 | 67,570,400 | — | — |
| 2025-07-28 | $13.86 | $13.86 | 25,564,800 | — | — |
| 2025-07-25 | $11.93 | $11.93 | 15,891,000 | — | — |
| 2025-07-24 | $12.88 | $12.88 | 44,545,300 | — | — |
| 2025-07-23 | $13.32 | $13.32 | 9,099,200 | — | — |
| 2025-07-22 | $13.62 | $13.62 | 22,787,500 | — | — |
| 2025-07-21 | $13.32 | $13.32 | 25,673,900 | — | — |
| 2025-07-18 | $14.08 | $14.08 | 78,437,700 | — | — |
| 2025-07-17 | $21.97 | $21.97 | 19,730,500 | — | — |
| 2025-07-16 | $18.38 | $18.38 | 13,014,000 | — | — |
| 2025-07-15 | $18.21 | $18.21 | 4,094,100 | — | — |
| 2025-07-14 | $19.23 | $19.23 | 4,793,500 | — | — |
| 2025-07-11 | $18.17 | $18.17 | 3,080,700 | — | — |
| 2025-07-10 | $19.07 | $19.07 | 3,108,700 | — | — |
| 2025-07-09 | $19.37 | $19.37 | 4,010,600 | — | — |
| 2025-07-08 | $19.03 | $19.03 | 5,801,900 | — | — |
| 2025-07-07 | $17.32 | $17.32 | 4,158,600 | — | — |
| 2025-07-03 | $18.24 | $18.24 | 2,484,400 | — | — |
| 2025-07-02 | $18.20 | $18.20 | 4,644,400 | — | — |
| 2025-07-01 | $17.71 | $17.71 | 6,192,500 | — | — |
| 2025-06-30 | $17.10 | $17.10 | 4,597,300 | — | — |
| 2025-06-27 | $17.11 | $17.11 | 4,732,900 | — | — |
| 2025-06-26 | $17.23 | $17.23 | 6,662,600 | — | — |
| 2025-06-25 | $17.46 | $17.46 | 10,745,500 | — | — |
| 2025-06-24 | $18.98 | $18.98 | 6,673,700 | — | — |
| 2025-06-23 | $18.87 | $18.87 | 6,940,800 | — | — |
| 2025-06-20 | $20.08 | $20.08 | 12,639,500 | — | — |
| 2025-06-18 | $20.77 | $20.77 | 7,546,400 | — | — |
| 2025-06-17 | $21.56 | $21.56 | 14,462,700 | — | — |
| 2025-06-16 | $20.94 | $20.94 | 44,220,100 | — | — |
| 2025-06-13 | $36.18 | $36.18 | 3,196,600 | — | — |
| 2025-06-12 | $37.31 | $37.31 | 3,199,500 | — | — |
| 2025-06-11 | $37.81 | $37.81 | 2,368,000 | — | — |
| 2025-06-10 | $39.07 | $39.07 | 3,397,800 | — | — |
| 2025-06-09 | $39.71 | $39.71 | 5,629,600 | — | — |
| 2025-06-06 | $43.01 | $43.01 | 4,851,900 | — | — |
| 2025-06-05 | $39.21 | $39.21 | 2,858,200 | — | — |
| 2025-06-04 | $39.54 | $39.54 | 2,338,100 | — | — |
| 2025-06-03 | $38.87 | $38.87 | 2,211,300 | — | — |
| 2025-06-02 | $37.74 | $37.74 | 2,210,100 | — | — |
| 2025-05-30 | $37.60 | $37.60 | 3,093,500 | — | — |
| 2025-05-29 | $38.61 | $38.61 | 2,484,100 | — | — |
| 2025-05-28 | $37.23 | $37.23 | 3,274,800 | — | — |
| 2025-05-27 | $38.35 | $38.35 | 4,243,500 | — | — |
| 2025-05-23 | $37.90 | $37.90 | 2,053,900 | — | — |
| 2025-05-22 | $38.79 | $38.79 | 3,746,400 | — | — |
| 2025-05-21 | $40.05 | $40.05 | 8,432,700 | — | — |
| 2025-05-20 | $39.99 | $39.99 | 4,912,600 | — | — |
| 2025-05-19 | $37.94 | $37.94 | 3,664,100 | — | — |
| 2025-05-16 | $36.43 | $36.43 | 4,052,800 | — | — |
| 2025-05-15 | $35.27 | $35.27 | 3,896,300 | — | — |
| 2025-05-14 | $35.74 | $35.74 | 5,227,700 | — | — |
| 2025-05-13 | $36.20 | $36.20 | 5,670,200 | — | — |
| 2025-05-12 | $36.37 | $36.37 | 8,369,300 | — | — |
| 2025-05-09 | $36.27 | $36.27 | 6,625,600 | — | — |
| 2025-05-08 | $36.52 | $36.52 | 9,244,300 | — | — |
| 2025-05-07 | $36.72 | $36.72 | 20,724,900 | — | — |
| 2025-05-06 | $46.75 | $46.75 | 15,763,400 | — | — |
| 2025-05-05 | $63.66 | $63.66 | 2,092,100 | — | — |
| 2025-05-02 | $63.51 | $63.51 | 1,395,900 | — | — |
| 2025-05-01 | $62.78 | $62.78 | 1,360,500 | — | — |
| 2025-04-30 | $62.40 | $62.40 | 1,576,900 | — | — |
| 2025-04-29 | $60.85 | $60.85 | 1,995,900 | — | — |
| 2025-04-28 | $61.51 | $61.51 | 1,155,700 | — | — |
| 2025-04-25 | $60.44 | $60.44 | 1,312,800 | — | — |
| 2025-04-24 | $61.76 | $61.76 | 1,562,200 | — | — |
| 2025-04-23 | $59.49 | $59.49 | 1,930,000 | — | — |
| 2025-04-22 | $59.31 | $59.31 | 2,509,200 | — | — |
| 2025-04-21 | $55.23 | $55.23 | 1,467,300 | — | — |
| 2025-04-17 | $53.79 | $53.79 | 1,912,300 | — | — |
| 2025-04-16 | $53.94 | $53.94 | 1,440,100 | — | — |
| 2025-04-15 | $54.42 | $54.42 | 2,215,700 | — | — |
| 2025-04-14 | $54.63 | $54.63 | 2,310,500 | — | — |
| 2025-04-11 | $51.03 | $51.03 | 4,036,600 | — | — |
| 2025-04-10 | $50.31 | $50.31 | 2,905,100 | — | — |
| 2025-04-09 | $55.65 | $55.65 | 4,270,400 | — | — |
| 2025-04-08 | $49.30 | $49.30 | 3,550,200 | — | — |
| 2025-04-07 | $52.40 | $52.40 | 4,155,800 | — | — |
| 2025-04-04 | $54.43 | $54.43 | 4,577,400 | — | — |
| 2025-04-03 | $58.61 | $58.61 | 3,759,400 | — | — |
| 2025-04-02 | $62.47 | $62.47 | 3,804,900 | — | — |
| 2025-04-01 | $61.91 | $61.91 | 3,549,000 | — | — |
| 2025-03-31 | $63.82 | $63.82 | 4,635,400 | — | — |
| 2025-03-28 | $70.41 | $70.41 | 984,500 | — | — |
| 2025-03-27 | $71.81 | $71.81 | 1,364,900 | — | — |
| 2025-03-26 | $72.88 | $72.88 | 1,387,300 | — | — |
| 2025-03-25 | $73.61 | $73.61 | 1,304,100 | — | — |
| 2025-03-24 | $76.33 | $76.33 | 1,876,100 | — | — |
| 2025-03-21 | $74.10 | $74.10 | 2,592,500 | — | — |
| 2025-03-20 | $73.45 | $73.45 | 3,593,100 | — | — |
| 2025-03-19 | $79.97 | $79.97 | 5,039,900 | — | — |
| 2025-03-18 | $73.54 | $73.54 | 13,410,900 | — | — |
| 2025-03-17 | $101.35 | $101.35 | 925,400 | — | — |
| 2025-03-14 | $97.19 | $97.19 | 874,100 | — | — |
| 2025-03-13 | $98.37 | $98.37 | 736,600 | — | — |
| 2025-03-12 | $99.77 | $99.77 | 756,300 | — | — |
| 2025-03-11 | $100.71 | $100.71 | 1,019,700 | — | — |
| 2025-03-10 | $99.69 | $99.69 | 1,639,200 | — | — |
| 2025-03-07 | $103.03 | $103.03 | 1,160,000 | — | — |
| 2025-03-06 | $105.56 | $105.56 | 889,000 | — | — |
| 2025-03-05 | $107.67 | $107.67 | 1,958,700 | — | — |
| 2025-03-04 | $102.86 | $102.86 | 1,197,200 | — | — |
| 2025-03-03 | $101.22 | $101.22 | 1,355,500 | — | — |
| 2025-02-28 | $106.75 | $106.75 | 1,279,900 | — | — |
| 2025-02-27 | $103.06 | $103.06 | 1,589,400 | — | — |
| 2025-02-26 | $106.86 | $106.86 | 1,077,800 | — | — |
| 2025-02-25 | $106.95 | $106.95 | 1,069,500 | — | — |
| 2025-02-24 | $105.56 | $105.56 | 741,500 | — | — |
| 2025-02-21 | $106.28 | $106.28 | 709,300 | — | — |
| 2025-02-20 | $108.41 | $108.41 | 836,100 | — | — |
| 2025-02-19 | $107.12 | $107.12 | 713,500 | — | — |
| 2025-02-18 | $105.35 | $105.35 | 1,307,000 | — | — |
| 2025-02-14 | $107.95 | $107.95 | 630,800 | — | — |
| 2025-02-13 | $109.46 | $109.46 | 712,600 | — | — |
| 2025-02-12 | $109.81 | $109.81 | 639,500 | — | — |
| 2025-02-11 | $109.68 | $109.68 | 654,200 | — | — |
| 2025-02-10 | $112.74 | $112.74 | 604,100 | — | — |
| 2025-02-07 | $111.82 | $111.82 | 881,400 | — | — |
| 2025-02-06 | $112.11 | $112.11 | 886,400 | — | — |
| 2025-02-05 | $119.02 | $119.02 | 842,400 | — | — |
| 2025-02-04 | $114.08 | $114.08 | 563,600 | — | — |
| 2025-02-03 | $113.81 | $113.81 | 604,300 | — | — |
| 2025-01-31 | $113.72 | $113.72 | 724,600 | — | — |
| 2025-01-30 | $114.45 | $114.45 | 767,900 | — | — |
| 2025-01-29 | $115.45 | $115.45 | 907,000 | — | — |
| 2025-01-28 | $117.51 | $117.51 | 1,220,600 | — | — |
| 2025-01-27 | $116.89 | $116.89 | 858,000 | — | — |
| 2025-01-24 | $116.46 | $116.46 | 1,126,200 | — | — |
| 2025-01-23 | $119.14 | $119.14 | 794,800 | — | — |
| 2025-01-22 | $116.09 | $116.09 | 731,700 | — | — |
| 2025-01-21 | $116.79 | $116.79 | 1,198,300 | — | — |
| 2025-01-17 | $118.00 | $118.00 | 649,100 | — | — |
| 2025-01-16 | $117.06 | $117.06 | 829,500 | — | — |
| 2025-01-15 | $119.33 | $119.33 | 659,200 | — | — |
| 2025-01-14 | $118.83 | $118.83 | 1,297,300 | — | — |
| 2025-01-13 | $118.43 | $118.43 | 1,518,100 | — | — |
| 2025-01-10 | $124.79 | $124.79 | 760,700 | — | — |
| 2025-01-08 | $126.27 | $126.27 | 727,800 | — | — |
| 2025-01-07 | $124.49 | $124.49 | 575,900 | — | — |
| 2025-01-06 | $127.89 | $127.89 | 665,900 | — | — |
| 2025-01-03 | $126.29 | $126.29 | 397,600 | — | — |
| 2025-01-02 | $124.09 | $124.09 | 593,100 | — | — |