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
- 2009-08-12 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 | $18.01 | $74.55 | 4,725,400 | — | — |
| 2025-12-30 | $18.60 | $75.00 | 4,057,600 | — | — |
| 2025-12-29 | $18.47 | $74.48 | 3,842,500 | — | — |
| 2025-12-26 | $18.54 | $74.76 | 2,034,600 | — | — |
| 2025-12-24 | $18.54 | $74.76 | 1,598,700 | — | — |
| 2025-12-23 | $18.45 | $74.40 | 2,580,500 | — | — |
| 2025-12-22 | $18.61 | $75.04 | 3,286,600 | — | — |
| 2025-12-19 | $18.44 | $74.36 | 5,524,400 | — | — |
| 2025-12-18 | $18.44 | $74.36 | 3,621,900 | — | — |
| 2025-12-17 | $18.50 | $74.60 | 4,217,900 | — | — |
| 2025-12-16 | $18.24 | $73.55 | 3,725,900 | — | — |
| 2025-12-15 | $18.51 | $74.64 | 3,741,500 | — | — |
| 2025-12-12 | $18.43 | $74.32 | 2,269,500 | — | — |
| 2025-12-11 | $18.48 | $74.52 | 2,733,100 | — | — |
| 2025-12-10 | $18.55 | $74.80 | 3,866,200 | — | — |
| 2025-12-09 | $18.23 | $73.51 | 3,000,500 | — | — |
| 2025-12-08 | $18.31 | $73.83 | 2,941,000 | — | — |
| 2025-12-05 | $18.24 | $73.55 | 2,354,100 | — | — |
| 2025-12-04 | $18.30 | $73.79 | 4,092,900 | — | — |
| 2025-12-03 | $18.41 | $74.23 | 2,269,500 | — | — |
| 2025-12-02 | $18.20 | $73.39 | 2,522,600 | — | — |
| 2025-12-01 | $18.37 | $74.07 | 3,558,900 | — | — |
| 2025-11-28 | $18.34 | $73.95 | 1,771,200 | — | — |
| 2025-11-26 | $18.31 | $73.83 | 3,308,400 | — | — |
| 2025-11-25 | $18.26 | $73.63 | 3,390,500 | — | — |
| 2025-11-24 | $17.79 | $71.73 | 3,540,000 | — | — |
| 2025-11-21 | $17.86 | $72.02 | 3,345,800 | — | — |
| 2025-11-20 | $17.54 | $70.73 | 2,978,700 | — | — |
| 2025-11-19 | $17.58 | $70.89 | 2,646,900 | — | — |
| 2025-11-18 | $17.67 | $71.25 | 4,031,500 | — | — |
| 2025-11-17 | $17.63 | $71.09 | 2,861,400 | — | — |
| 2025-11-14 | $17.83 | $71.90 | 3,860,300 | — | — |
| 2025-11-13 | $17.92 | $72.26 | 2,865,500 | — | — |
| 2025-11-12 | $17.91 | $72.22 | 3,208,800 | — | — |
| 2025-11-11 | $18.07 | $72.86 | 3,230,600 | — | — |
| 2025-11-10 | $17.89 | $72.14 | 5,253,000 | — | — |
| 2025-11-07 | $18.42 | $74.28 | 3,932,400 | — | — |
| 2025-11-06 | $18.27 | $73.67 | 3,573,300 | — | — |
| 2025-11-05 | $18.47 | $74.48 | 3,087,100 | — | — |
| 2025-11-04 | $18.37 | $74.07 | 5,280,900 | — | — |
| 2025-11-03 | $18.13 | $73.11 | 3,262,000 | — | — |
| 2025-10-31 | $18.18 | $73.31 | 3,331,300 | — | — |
| 2025-10-30 | $18.12 | $73.07 | 3,799,000 | — | — |
| 2025-10-29 | $18.27 | $73.67 | 3,345,100 | — | — |
| 2025-10-28 | $18.45 | $74.40 | 2,207,800 | — | — |
| 2025-10-27 | $18.59 | $74.96 | 2,199,600 | — | — |
| 2025-10-24 | $18.64 | $75.16 | 2,237,900 | — | — |
| 2025-10-23 | $18.56 | $74.84 | 2,061,900 | — | — |
| 2025-10-22 | $18.69 | $75.36 | 2,144,300 | — | — |
| 2025-10-21 | $18.65 | $75.20 | 2,191,800 | — | — |
| 2025-10-20 | $18.68 | $75.32 | 2,000,500 | — | — |
| 2025-10-17 | $18.55 | $74.80 | 2,501,200 | — | — |
| 2025-10-16 | $18.33 | $73.91 | 3,221,800 | — | — |
| 2025-10-15 | $18.69 | $75.36 | 3,634,300 | — | — |
| 2025-10-14 | $18.90 | $76.21 | 3,140,800 | — | — |
| 2025-10-13 | $18.72 | $75.48 | 2,688,500 | — | — |
| 2025-10-10 | $18.40 | $74.19 | 3,396,400 | — | — |
| 2025-10-09 | $18.51 | $74.64 | 3,556,800 | — | — |
| 2025-10-08 | $18.79 | $75.77 | 2,905,700 | — | — |
| 2025-10-07 | $18.92 | $76.29 | 2,982,200 | — | — |
| 2025-10-06 | $19.00 | $76.61 | 4,205,700 | — | — |
| 2025-10-03 | $19.43 | $78.35 | 2,682,000 | — | — |
| 2025-10-02 | $19.45 | $78.43 | 2,543,600 | — | — |
| 2025-10-01 | $19.47 | $78.51 | 3,765,300 | — | — |
| 2025-09-30 | $19.37 | $78.11 | 2,879,200 | — | — |
| 2025-09-29 | $19.91 | $78.35 | 4,473,200 | — | — |
| 2025-09-26 | $20.05 | $78.90 | 2,539,700 | — | — |
| 2025-09-25 | $19.98 | $78.62 | 2,995,700 | — | — |
| 2025-09-24 | $19.97 | $78.58 | 3,167,500 | — | — |
| 2025-09-23 | $20.06 | $78.94 | 2,840,800 | — | — |
| 2025-09-22 | $20.03 | $78.82 | 3,411,900 | — | — |
| 2025-09-19 | $20.23 | $79.61 | 4,786,200 | — | — |
| 2025-09-18 | $20.30 | $79.88 | 2,019,800 | — | — |
| 2025-09-17 | $20.28 | $79.80 | 2,666,000 | — | — |
| 2025-09-16 | $20.18 | $79.41 | 2,152,600 | — | — |
| 2025-09-15 | $20.33 | $80.00 | 2,306,600 | — | — |
| 2025-09-12 | $20.49 | $80.63 | 3,617,000 | — | — |
| 2025-09-11 | $20.58 | $80.98 | 3,040,400 | — | — |
| 2025-09-10 | $20.71 | $81.50 | 2,315,300 | — | — |
| 2025-09-09 | $20.61 | $81.10 | 2,702,300 | — | — |
| 2025-09-08 | $20.51 | $80.71 | 2,519,000 | — | — |
| 2025-09-05 | $20.60 | $81.06 | 2,525,600 | — | — |
| 2025-09-04 | $20.47 | $80.55 | 2,048,500 | — | — |
| 2025-09-03 | $20.26 | $79.73 | 1,948,300 | — | — |
| 2025-09-02 | $20.10 | $79.10 | 2,078,800 | — | — |
| 2025-08-29 | $20.27 | $79.76 | 2,292,800 | — | — |
| 2025-08-28 | $20.11 | $79.13 | 1,799,000 | — | — |
| 2025-08-27 | $20.13 | $79.21 | 2,915,700 | — | — |
| 2025-08-26 | $20.15 | $79.29 | 2,973,200 | — | — |
| 2025-08-25 | $20.15 | $79.29 | 2,100,300 | — | — |
| 2025-08-22 | $20.25 | $79.69 | 3,105,300 | — | — |
| 2025-08-21 | $19.89 | $78.27 | 1,666,900 | — | — |
| 2025-08-20 | $20.05 | $78.90 | 1,691,700 | — | — |
| 2025-08-19 | $19.99 | $78.66 | 1,770,400 | — | — |
| 2025-08-18 | $19.85 | $78.11 | 2,611,600 | — | — |
| 2025-08-15 | $19.87 | $78.19 | 2,489,600 | — | — |
| 2025-08-14 | $19.93 | $78.43 | 3,321,100 | — | — |
| 2025-08-13 | $20.10 | $79.10 | 3,848,900 | — | — |
| 2025-08-12 | $19.90 | $78.31 | 2,024,400 | — | — |
| 2025-08-11 | $19.73 | $77.64 | 2,753,600 | — | — |
| 2025-08-08 | $19.88 | $78.23 | 2,334,700 | — | — |
| 2025-08-07 | $19.78 | $77.84 | 3,566,200 | — | — |
| 2025-08-06 | $19.40 | $76.34 | 3,037,800 | — | — |
| 2025-08-05 | $19.59 | $77.09 | 2,747,600 | — | — |
| 2025-08-04 | $19.51 | $76.77 | 2,560,800 | — | — |
| 2025-08-01 | $19.37 | $76.22 | 4,459,700 | — | — |
| 2025-07-31 | $19.46 | $76.58 | 3,791,600 | — | — |
| 2025-07-30 | $19.60 | $77.13 | 4,173,700 | — | — |
| 2025-07-29 | $19.93 | $78.43 | 2,952,100 | — | — |
| 2025-07-28 | $19.80 | $77.91 | 2,152,500 | — | — |
| 2025-07-25 | $19.93 | $78.43 | 4,635,000 | — | — |
| 2025-07-24 | $19.76 | $77.76 | 4,684,000 | — | — |
| 2025-07-23 | $19.97 | $78.58 | 4,791,500 | — | — |
| 2025-07-22 | $19.93 | $78.43 | 6,021,600 | — | — |
| 2025-07-21 | $19.72 | $77.60 | 6,874,000 | — | — |
| 2025-07-18 | $19.64 | $77.29 | 15,670,700 | — | — |
| 2025-07-17 | $19.71 | $77.56 | 30,464,600 | — | — |
| 2025-07-16 | $20.85 | $82.05 | 1,844,500 | — | — |
| 2025-07-15 | $20.63 | $81.18 | 2,420,800 | — | — |
| 2025-07-14 | $20.89 | $82.20 | 2,991,600 | — | — |
| 2025-07-11 | $20.89 | $82.20 | 2,035,700 | — | — |
| 2025-07-10 | $20.97 | $82.52 | 2,245,100 | — | — |
| 2025-07-09 | $20.74 | $81.61 | 2,007,500 | — | — |
| 2025-07-08 | $20.71 | $81.50 | 2,091,800 | — | — |
| 2025-07-07 | $20.60 | $81.06 | 2,347,200 | — | — |
| 2025-07-03 | $20.74 | $81.61 | 1,478,900 | — | — |
| 2025-07-02 | $20.75 | $81.65 | 3,271,000 | — | — |
| 2025-07-01 | $20.39 | $80.24 | 4,014,200 | — | — |
| 2025-06-30 | $20.07 | $78.98 | 2,285,400 | — | — |
| 2025-06-27 | $20.40 | $78.39 | 2,545,500 | — | — |
| 2025-06-26 | $20.41 | $78.43 | 1,910,500 | — | — |
| 2025-06-25 | $20.25 | $77.81 | 1,766,000 | — | — |
| 2025-06-24 | $20.27 | $77.89 | 2,073,800 | — | — |
| 2025-06-23 | $20.23 | $77.73 | 2,616,600 | — | — |
| 2025-06-20 | $20.05 | $77.04 | 3,627,100 | — | — |
| 2025-06-18 | $20.05 | $77.04 | 2,190,500 | — | — |
| 2025-06-17 | $19.85 | $76.27 | 1,774,400 | — | — |
| 2025-06-16 | $20.07 | $77.12 | 1,873,800 | — | — |
| 2025-06-13 | $20.02 | $76.93 | 1,892,500 | — | — |
| 2025-06-12 | $20.36 | $78.23 | 2,029,600 | — | — |
| 2025-06-11 | $20.30 | $78.00 | 3,638,700 | — | — |
| 2025-06-10 | $20.39 | $78.35 | 2,352,600 | — | — |
| 2025-06-09 | $20.26 | $77.85 | 2,473,000 | — | — |
| 2025-06-06 | $20.20 | $77.62 | 1,807,400 | — | — |
| 2025-06-05 | $20.05 | $77.04 | 1,727,300 | — | — |
| 2025-06-04 | $19.92 | $76.54 | 1,705,000 | — | — |
| 2025-06-03 | $19.84 | $76.24 | 1,824,700 | — | — |
| 2025-06-02 | $19.60 | $75.31 | 1,382,200 | — | — |
| 2025-05-30 | $19.75 | $75.89 | 1,935,100 | — | — |
| 2025-05-29 | $19.88 | $76.39 | 1,802,000 | — | — |
| 2025-05-28 | $19.74 | $75.85 | 1,293,500 | — | — |
| 2025-05-27 | $19.71 | $75.74 | 2,383,900 | — | — |
| 2025-05-23 | $19.53 | $75.04 | 1,946,800 | — | — |
| 2025-05-22 | $19.46 | $74.78 | 2,222,500 | — | — |
| 2025-05-21 | $19.29 | $74.12 | 3,812,800 | — | — |
| 2025-05-20 | $19.96 | $76.70 | 1,834,000 | — | — |
| 2025-05-19 | $20.19 | $77.58 | 2,054,700 | — | — |
| 2025-05-16 | $20.27 | $77.89 | 2,009,900 | — | — |
| 2025-05-15 | $20.14 | $77.39 | 2,258,600 | — | — |
| 2025-05-14 | $20.02 | $76.93 | 3,546,100 | — | — |
| 2025-05-13 | $20.02 | $76.93 | 3,882,100 | — | — |
| 2025-05-12 | $19.67 | $75.58 | 3,131,000 | — | — |
| 2025-05-09 | $19.17 | $73.66 | 2,368,800 | — | — |
| 2025-05-08 | $19.04 | $73.16 | 3,090,200 | — | — |
| 2025-05-07 | $18.93 | $72.74 | 2,550,700 | — | — |
| 2025-05-06 | $19.01 | $73.05 | 1,969,000 | — | — |
| 2025-05-05 | $19.15 | $73.58 | 1,408,500 | — | — |
| 2025-05-02 | $19.29 | $74.12 | 1,796,200 | — | — |
| 2025-05-01 | $19.12 | $73.47 | 1,832,300 | — | — |
| 2025-04-30 | $19.19 | $73.74 | 2,245,100 | — | — |
| 2025-04-29 | $19.21 | $73.81 | 1,953,300 | — | — |
| 2025-04-28 | $19.12 | $73.47 | 2,000,600 | — | — |
| 2025-04-25 | $18.88 | $72.55 | 1,587,100 | — | — |
| 2025-04-24 | $18.87 | $72.51 | 1,659,600 | — | — |
| 2025-04-23 | $18.86 | $72.47 | 3,224,000 | — | — |
| 2025-04-22 | $18.82 | $72.32 | 2,520,800 | — | — |
| 2025-04-21 | $18.21 | $69.97 | 2,580,900 | — | — |
| 2025-04-17 | $18.56 | $71.32 | 2,744,300 | — | — |
| 2025-04-16 | $18.23 | $70.05 | 2,968,100 | — | — |
| 2025-04-15 | $18.42 | $70.78 | 3,651,400 | — | — |
| 2025-04-14 | $18.34 | $70.47 | 5,338,400 | — | — |
| 2025-04-11 | $17.82 | $68.47 | 4,774,400 | — | — |
| 2025-04-10 | $17.59 | $67.59 | 5,324,400 | — | — |
| 2025-04-09 | $18.61 | $71.51 | 9,388,900 | — | — |
| 2025-04-08 | $17.28 | $66.40 | 5,720,000 | — | — |
| 2025-04-07 | $17.60 | $67.63 | 6,771,300 | — | — |
| 2025-04-04 | $18.22 | $70.01 | 6,248,300 | — | — |
| 2025-04-03 | $19.20 | $73.78 | 4,143,300 | — | — |
| 2025-04-02 | $19.83 | $76.20 | 2,111,000 | — | — |
| 2025-04-01 | $19.85 | $76.27 | 2,935,400 | — | — |
| 2025-03-31 | $19.77 | $75.97 | 3,912,700 | — | — |
| 2025-03-28 | $19.85 | $74.43 | 3,140,500 | — | — |
| 2025-03-27 | $20.01 | $75.03 | 2,042,100 | — | — |
| 2025-03-26 | $20.08 | $75.29 | 3,041,600 | — | — |
| 2025-03-25 | $20.04 | $75.14 | 2,053,200 | — | — |
| 2025-03-24 | $19.96 | $74.84 | 2,050,700 | — | — |
| 2025-03-21 | $19.94 | $74.77 | 3,747,100 | — | — |
| 2025-03-20 | $20.27 | $76.00 | 1,883,700 | — | — |
| 2025-03-19 | $20.25 | $75.93 | 1,701,200 | — | — |
| 2025-03-18 | $20.12 | $75.44 | 1,839,600 | — | — |
| 2025-03-17 | $20.00 | $74.99 | 1,736,500 | — | — |
| 2025-03-14 | $19.93 | $74.73 | 2,421,700 | — | — |
| 2025-03-13 | $19.55 | $73.30 | 2,721,400 | — | — |
| 2025-03-12 | $19.76 | $74.09 | 2,744,500 | — | — |
| 2025-03-11 | $19.86 | $74.47 | 3,165,300 | — | — |
| 2025-03-10 | $20.36 | $76.34 | 2,878,700 | — | — |
| 2025-03-07 | $20.53 | $76.98 | 2,664,000 | — | — |
| 2025-03-06 | $20.06 | $75.22 | 3,296,200 | — | — |
| 2025-03-05 | $20.12 | $75.44 | 1,999,800 | — | — |
| 2025-03-04 | $19.87 | $74.50 | 2,475,800 | — | — |
| 2025-03-03 | $20.15 | $75.55 | 2,694,200 | — | — |
| 2025-02-28 | $20.52 | $76.94 | 2,979,400 | — | — |
| 2025-02-27 | $20.16 | $75.59 | 3,183,700 | — | — |
| 2025-02-26 | $19.98 | $74.92 | 2,210,600 | — | — |
| 2025-02-25 | $20.01 | $75.03 | 1,801,300 | — | — |
| 2025-02-24 | $19.90 | $74.62 | 2,188,500 | — | — |
| 2025-02-21 | $19.90 | $74.62 | 2,022,300 | — | — |
| 2025-02-20 | $20.09 | $75.33 | 1,927,200 | — | — |
| 2025-02-19 | $20.01 | $75.03 | 1,684,700 | — | — |
| 2025-02-18 | $19.95 | $74.80 | 1,986,200 | — | — |
| 2025-02-14 | $19.79 | $74.20 | 1,911,000 | — | — |
| 2025-02-13 | $19.66 | $73.72 | 1,605,700 | — | — |
| 2025-02-12 | $19.43 | $72.85 | 1,979,600 | — | — |
| 2025-02-11 | $19.65 | $73.68 | 1,733,100 | — | — |
| 2025-02-10 | $19.58 | $73.42 | 1,883,500 | — | — |
| 2025-02-07 | $19.71 | $73.90 | 1,786,700 | — | — |
| 2025-02-06 | $19.81 | $74.28 | 1,637,700 | — | — |
| 2025-02-05 | $19.56 | $73.34 | 1,775,200 | — | — |
| 2025-02-04 | $19.46 | $72.97 | 2,105,200 | — | — |
| 2025-02-03 | $19.22 | $72.07 | 1,946,700 | — | — |
| 2025-01-31 | $19.35 | $72.55 | 1,463,300 | — | — |
| 2025-01-30 | $19.33 | $72.48 | 1,802,100 | — | — |
| 2025-01-29 | $19.10 | $71.62 | 1,894,000 | — | — |
| 2025-01-28 | $19.31 | $72.40 | 1,317,000 | — | — |
| 2025-01-27 | $19.43 | $72.85 | 1,744,000 | — | — |
| 2025-01-24 | $19.20 | $71.99 | 1,907,000 | — | — |
| 2025-01-23 | $19.04 | $71.39 | 1,712,300 | — | — |
| 2025-01-22 | $19.01 | $71.28 | 2,146,600 | — | — |
| 2025-01-21 | $19.26 | $72.22 | 3,027,500 | — | — |
| 2025-01-17 | $19.37 | $72.63 | 1,621,300 | — | — |
| 2025-01-16 | $19.25 | $72.18 | 1,817,900 | — | — |
| 2025-01-15 | $19.13 | $71.73 | 2,633,800 | — | — |
| 2025-01-14 | $18.97 | $71.13 | 2,628,400 | — | — |
| 2025-01-13 | $18.57 | $69.63 | 3,068,700 | — | — |
| 2025-01-10 | $18.41 | $69.03 | 3,178,700 | — | — |
| 2025-01-08 | $18.81 | $70.53 | 2,057,600 | — | — |
| 2025-01-07 | $18.99 | $71.20 | 1,931,500 | — | — |
| 2025-01-06 | $19.15 | $71.80 | 1,931,700 | — | — |
| 2025-01-03 | $19.37 | $72.63 | 2,468,900 | — | — |
| 2025-01-02 | $19.05 | $71.43 | 2,267,800 | — | — |