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
- 2013-11-14 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 | $21.98 | $21.98 | 815,100 | — | — |
| 2025-12-30 | $22.51 | $22.51 | 671,800 | — | — |
| 2025-12-29 | $22.33 | $22.33 | 784,800 | — | — |
| 2025-12-26 | $22.35 | $22.35 | 830,100 | — | — |
| 2025-12-24 | $22.48 | $22.48 | 597,700 | — | — |
| 2025-12-23 | $22.62 | $22.62 | 1,133,100 | — | — |
| 2025-12-22 | $23.26 | $23.26 | 1,615,100 | — | — |
| 2025-12-19 | $22.07 | $22.07 | 1,900,100 | — | — |
| 2025-12-18 | $21.80 | $21.80 | 1,141,700 | — | — |
| 2025-12-17 | $22.42 | $22.42 | 1,795,700 | — | — |
| 2025-12-16 | $22.60 | $22.60 | 2,863,100 | — | — |
| 2025-12-15 | $22.11 | $22.11 | 1,803,000 | — | — |
| 2025-12-12 | $21.39 | $21.39 | 1,564,200 | — | — |
| 2025-12-11 | $20.97 | $20.97 | 1,882,800 | — | — |
| 2025-12-10 | $21.45 | $21.45 | 2,690,500 | — | — |
| 2025-12-09 | $20.44 | $20.44 | 1,959,700 | — | — |
| 2025-12-08 | $20.74 | $20.74 | 973,800 | — | — |
| 2025-12-05 | $20.92 | $20.92 | 1,405,400 | — | — |
| 2025-12-04 | $20.71 | $20.71 | 1,211,300 | — | — |
| 2025-12-03 | $19.93 | $19.93 | 1,856,900 | — | — |
| 2025-12-02 | $19.62 | $19.62 | 2,255,300 | — | — |
| 2025-12-01 | $20.51 | $20.51 | 2,126,300 | — | — |
| 2025-11-28 | $21.01 | $21.01 | 942,500 | — | — |
| 2025-11-26 | $20.73 | $20.73 | 1,876,200 | — | — |
| 2025-11-25 | $21.84 | $21.84 | 2,352,600 | — | — |
| 2025-11-24 | $21.47 | $21.47 | 4,184,900 | — | — |
| 2025-11-21 | $21.28 | $21.28 | 3,265,100 | — | — |
| 2025-11-20 | $19.50 | $19.50 | 3,414,700 | — | — |
| 2025-11-19 | $18.74 | $18.74 | 1,990,700 | — | — |
| 2025-11-18 | $18.71 | $18.71 | 5,422,700 | — | — |
| 2025-11-17 | $18.34 | $18.34 | 1,996,400 | — | — |
| 2025-11-14 | $18.61 | $18.61 | 2,460,400 | — | — |
| 2025-11-13 | $17.53 | $17.53 | 2,090,400 | — | — |
| 2025-11-12 | $18.06 | $18.06 | 2,634,900 | — | — |
| 2025-11-11 | $17.52 | $17.52 | 3,513,500 | — | — |
| 2025-11-10 | $16.37 | $16.37 | 3,312,600 | — | — |
| 2025-11-07 | $16.26 | $16.26 | 6,035,300 | — | — |
| 2025-11-06 | $13.33 | $13.33 | 2,815,000 | — | — |
| 2025-11-05 | $14.67 | $14.67 | 1,570,900 | — | — |
| 2025-11-04 | $15.21 | $15.21 | 2,472,800 | — | — |
| 2025-11-03 | $14.36 | $14.36 | 1,860,800 | — | — |
| 2025-10-31 | $14.00 | $14.00 | 1,733,100 | — | — |
| 2025-10-30 | $14.59 | $14.59 | 1,800,700 | — | — |
| 2025-10-29 | $15.15 | $15.15 | 1,359,100 | — | — |
| 2025-10-28 | $15.10 | $15.10 | 1,469,400 | — | — |
| 2025-10-27 | $14.94 | $14.94 | 1,093,000 | — | — |
| 2025-10-24 | $14.95 | $14.95 | 1,343,500 | — | — |
| 2025-10-23 | $14.66 | $14.66 | 1,095,800 | — | — |
| 2025-10-22 | $14.96 | $14.96 | 1,257,600 | — | — |
| 2025-10-21 | $15.39 | $15.39 | 1,828,700 | — | — |
| 2025-10-20 | $15.54 | $15.54 | 1,693,700 | — | — |
| 2025-10-17 | $14.79 | $14.79 | 1,259,000 | — | — |
| 2025-10-16 | $15.29 | $15.29 | 1,968,900 | — | — |
| 2025-10-15 | $14.75 | $14.75 | 2,370,400 | — | — |
| 2025-10-14 | $14.38 | $14.38 | 3,101,100 | — | — |
| 2025-10-13 | $13.87 | $13.87 | 1,227,200 | — | — |
| 2025-10-10 | $14.00 | $14.00 | 1,755,400 | — | — |
| 2025-10-09 | $14.82 | $14.82 | 2,179,400 | — | — |
| 2025-10-08 | $15.34 | $15.34 | 2,202,300 | — | — |
| 2025-10-07 | $14.52 | $14.52 | 1,879,200 | — | — |
| 2025-10-06 | $15.01 | $15.01 | 2,136,200 | — | — |
| 2025-10-03 | $14.71 | $14.71 | 2,237,700 | — | — |
| 2025-10-02 | $13.11 | $13.11 | 2,429,800 | — | — |
| 2025-10-01 | $12.41 | $12.41 | 1,685,500 | — | — |
| 2025-09-30 | $12.14 | $12.14 | 1,561,200 | — | — |
| 2025-09-29 | $11.79 | $11.79 | 1,421,700 | — | — |
| 2025-09-26 | $12.00 | $12.00 | 1,242,600 | — | — |
| 2025-09-25 | $11.96 | $11.96 | 1,960,800 | — | — |
| 2025-09-24 | $12.64 | $12.64 | 1,078,000 | — | — |
| 2025-09-23 | $12.77 | $12.77 | 1,539,700 | — | — |
| 2025-09-22 | $13.06 | $13.06 | 1,804,900 | — | — |
| 2025-09-19 | $12.57 | $12.57 | 2,534,500 | — | — |
| 2025-09-18 | $13.24 | $13.24 | 3,230,800 | — | — |
| 2025-09-17 | $12.18 | $12.18 | 2,394,900 | — | — |
| 2025-09-16 | $12.43 | $12.43 | 1,851,400 | — | — |
| 2025-09-15 | $12.09 | $12.09 | 1,401,100 | — | — |
| 2025-09-12 | $12.27 | $12.27 | 2,114,700 | — | — |
| 2025-09-11 | $12.79 | $12.79 | 1,915,200 | — | — |
| 2025-09-10 | $12.37 | $12.37 | 1,870,500 | — | — |
| 2025-09-09 | $12.56 | $12.56 | 1,290,100 | — | — |
| 2025-09-08 | $12.50 | $12.50 | 1,382,500 | — | — |
| 2025-09-05 | $12.58 | $12.58 | 1,612,200 | — | — |
| 2025-09-04 | $12.39 | $12.39 | 1,362,500 | — | — |
| 2025-09-03 | $12.35 | $12.35 | 1,825,600 | — | — |
| 2025-09-02 | $12.78 | $12.78 | 1,926,300 | — | — |
| 2025-08-29 | $12.51 | $12.51 | 1,441,400 | — | — |
| 2025-08-28 | $11.79 | $11.79 | 2,436,300 | — | — |
| 2025-08-27 | $12.25 | $12.25 | 1,782,800 | — | — |
| 2025-08-26 | $12.24 | $12.24 | 1,613,200 | — | — |
| 2025-08-25 | $12.11 | $12.11 | 2,390,500 | — | — |
| 2025-08-22 | $11.93 | $11.93 | 2,188,800 | — | — |
| 2025-08-21 | $11.05 | $11.05 | 1,737,700 | — | — |
| 2025-08-20 | $10.68 | $10.68 | 2,736,700 | — | — |
| 2025-08-19 | $10.89 | $10.89 | 1,458,200 | — | — |
| 2025-08-18 | $10.84 | $10.84 | 2,340,700 | — | — |
| 2025-08-15 | $10.82 | $10.82 | 2,126,800 | — | — |
| 2025-08-14 | $10.66 | $10.66 | 2,059,500 | — | — |
| 2025-08-13 | $11.13 | $11.13 | 3,029,900 | — | — |
| 2025-08-12 | $11.11 | $11.11 | 3,657,300 | — | — |
| 2025-08-11 | $10.12 | $10.12 | 3,142,500 | — | — |
| 2025-08-08 | $11.23 | $11.23 | 4,458,100 | — | — |
| 2025-08-07 | $11.52 | $11.52 | 11,847,400 | — | — |
| 2025-08-06 | $14.39 | $14.39 | 3,401,000 | — | — |
| 2025-08-05 | $15.15 | $15.15 | 1,515,800 | — | — |
| 2025-08-04 | $15.42 | $15.42 | 1,966,200 | — | — |
| 2025-08-01 | $15.40 | $15.40 | 1,386,300 | — | — |
| 2025-07-31 | $15.58 | $15.58 | 1,808,900 | — | — |
| 2025-07-30 | $16.67 | $16.67 | 1,433,300 | — | — |
| 2025-07-29 | $16.69 | $16.69 | 1,847,200 | — | — |
| 2025-07-28 | $16.84 | $16.84 | 2,240,400 | — | — |
| 2025-07-25 | $15.89 | $15.89 | 1,323,900 | — | — |
| 2025-07-24 | $15.44 | $15.44 | 1,456,900 | — | — |
| 2025-07-23 | $16.15 | $16.15 | 1,731,600 | — | — |
| 2025-07-22 | $15.31 | $15.31 | 1,517,400 | — | — |
| 2025-07-21 | $14.63 | $14.63 | 1,412,000 | — | — |
| 2025-07-18 | $14.77 | $14.77 | 1,684,800 | — | — |
| 2025-07-17 | $15.36 | $15.36 | 1,755,900 | — | — |
| 2025-07-16 | $15.75 | $15.75 | 1,832,500 | — | — |
| 2025-07-15 | $15.20 | $15.20 | 2,146,000 | — | — |
| 2025-07-14 | $15.75 | $15.75 | 1,663,100 | — | — |
| 2025-07-11 | $15.59 | $15.59 | 1,534,700 | — | — |
| 2025-07-10 | $16.17 | $16.17 | 1,476,800 | — | — |
| 2025-07-09 | $15.85 | $15.85 | 2,268,900 | — | — |
| 2025-07-08 | $16.62 | $16.62 | 1,611,900 | — | — |
| 2025-07-07 | $16.25 | $16.25 | 2,225,100 | — | — |
| 2025-07-03 | $16.78 | $16.78 | 1,096,300 | — | — |
| 2025-07-02 | $17.08 | $17.08 | 2,623,400 | — | — |
| 2025-07-01 | $17.24 | $17.24 | 4,390,000 | — | — |
| 2025-06-30 | $18.64 | $18.64 | 1,250,700 | — | — |
| 2025-06-27 | $18.94 | $18.94 | 1,657,400 | — | — |
| 2025-06-26 | $19.11 | $19.11 | 1,068,200 | — | — |
| 2025-06-25 | $19.42 | $19.42 | 2,066,900 | — | — |
| 2025-06-24 | $20.18 | $20.18 | 1,446,200 | — | — |
| 2025-06-23 | $20.22 | $20.22 | 1,328,900 | — | — |
| 2025-06-20 | $20.22 | $20.22 | 1,120,600 | — | — |
| 2025-06-18 | $20.41 | $20.41 | 845,500 | — | — |
| 2025-06-17 | $20.07 | $20.07 | 1,178,500 | — | — |
| 2025-06-16 | $20.04 | $20.04 | 1,143,300 | — | — |
| 2025-06-13 | $20.76 | $20.76 | 1,124,000 | — | — |
| 2025-06-12 | $20.92 | $20.92 | 1,089,300 | — | — |
| 2025-06-11 | $21.55 | $21.55 | 1,577,800 | — | — |
| 2025-06-10 | $22.44 | $22.44 | 2,300,800 | — | — |
| 2025-06-09 | $20.23 | $20.23 | 1,231,300 | — | — |
| 2025-06-06 | $20.78 | $20.78 | 1,005,800 | — | — |
| 2025-06-05 | $20.66 | $20.66 | 1,101,500 | — | — |
| 2025-06-04 | $20.18 | $20.18 | 1,327,500 | — | — |
| 2025-06-03 | $20.63 | $20.63 | 1,569,600 | — | — |
| 2025-06-02 | $20.22 | $20.22 | 2,021,200 | — | — |
| 2025-05-30 | $19.82 | $19.82 | 1,585,700 | — | — |
| 2025-05-29 | $21.28 | $21.28 | 1,684,200 | — | — |
| 2025-05-28 | $21.15 | $21.15 | 1,296,800 | — | — |
| 2025-05-27 | $21.48 | $21.48 | 1,448,500 | — | — |
| 2025-05-23 | $20.72 | $20.72 | 945,100 | — | — |
| 2025-05-22 | $20.64 | $20.64 | 1,502,900 | — | — |
| 2025-05-21 | $21.65 | $21.65 | 1,352,300 | — | — |
| 2025-05-20 | $23.52 | $23.52 | 1,911,200 | — | — |
| 2025-05-19 | $22.73 | $22.73 | 998,100 | — | — |
| 2025-05-16 | $23.08 | $23.08 | 1,111,800 | — | — |
| 2025-05-15 | $22.70 | $22.70 | 1,111,500 | — | — |
| 2025-05-14 | $22.85 | $22.85 | 1,401,300 | — | — |
| 2025-05-13 | $23.13 | $23.13 | 1,464,200 | — | — |
| 2025-05-12 | $23.45 | $23.45 | 2,399,900 | — | — |
| 2025-05-09 | $22.98 | $22.98 | 1,043,100 | — | — |
| 2025-05-08 | $22.74 | $22.74 | 1,588,400 | — | — |
| 2025-05-07 | $22.26 | $22.26 | 1,473,400 | — | — |
| 2025-05-06 | $21.32 | $21.32 | 2,578,500 | — | — |
| 2025-05-05 | $21.29 | $21.29 | 1,107,100 | — | — |
| 2025-05-02 | $21.48 | $21.48 | 1,993,000 | — | — |
| 2025-05-01 | $19.98 | $19.98 | 4,754,900 | — | — |
| 2025-04-30 | $16.85 | $16.85 | 1,722,700 | — | — |
| 2025-04-29 | $16.77 | $16.77 | 1,916,800 | — | — |
| 2025-04-28 | $17.47 | $17.47 | 1,140,900 | — | — |
| 2025-04-25 | $18.06 | $18.06 | 1,156,700 | — | — |
| 2025-04-24 | $17.67 | $17.67 | 1,357,100 | — | — |
| 2025-04-23 | $16.57 | $16.57 | 1,820,200 | — | — |
| 2025-04-22 | $16.35 | $16.35 | 1,373,500 | — | — |
| 2025-04-21 | $16.39 | $16.39 | 1,075,100 | — | — |
| 2025-04-17 | $16.86 | $16.86 | 1,132,400 | — | — |
| 2025-04-16 | $17.26 | $17.26 | 1,309,100 | — | — |
| 2025-04-15 | $17.71 | $17.71 | 1,241,600 | — | — |
| 2025-04-14 | $17.03 | $17.03 | 2,061,100 | — | — |
| 2025-04-11 | $17.06 | $17.06 | 1,227,100 | — | — |
| 2025-04-10 | $17.04 | $17.04 | 2,169,900 | — | — |
| 2025-04-09 | $17.61 | $17.61 | 3,038,000 | — | — |
| 2025-04-08 | $16.37 | $16.37 | 2,268,600 | — | — |
| 2025-04-07 | $16.85 | $16.85 | 2,697,500 | — | — |
| 2025-04-04 | $16.88 | $16.88 | 2,040,900 | — | — |
| 2025-04-03 | $17.66 | $17.66 | 828,000 | — | — |
| 2025-04-02 | $18.89 | $18.89 | 957,900 | — | — |
| 2025-04-01 | $18.73 | $18.73 | 966,000 | — | — |
| 2025-03-31 | $19.16 | $19.16 | 1,079,900 | — | — |
| 2025-03-28 | $19.28 | $19.28 | 934,900 | — | — |
| 2025-03-27 | $19.81 | $19.81 | 813,700 | — | — |
| 2025-03-26 | $19.66 | $19.66 | 976,000 | — | — |
| 2025-03-25 | $20.22 | $20.22 | 1,271,800 | — | — |
| 2025-03-24 | $20.62 | $20.62 | 677,500 | — | — |
| 2025-03-21 | $20.29 | $20.29 | 1,365,100 | — | — |
| 2025-03-20 | $20.65 | $20.65 | 910,700 | — | — |
| 2025-03-19 | $20.62 | $20.62 | 1,348,800 | — | — |
| 2025-03-18 | $20.06 | $20.06 | 1,386,800 | — | — |
| 2025-03-17 | $19.71 | $19.71 | 1,692,600 | — | — |
| 2025-03-14 | $19.17 | $19.17 | 1,800,400 | — | — |
| 2025-03-13 | $18.18 | $18.18 | 1,605,400 | — | — |
| 2025-03-12 | $18.77 | $18.77 | 1,966,900 | — | — |
| 2025-03-11 | $17.89 | $17.89 | 3,732,700 | — | — |
| 2025-03-10 | $18.16 | $18.16 | 2,091,400 | — | — |
| 2025-03-07 | $17.96 | $17.96 | 2,019,700 | — | — |
| 2025-03-06 | $18.72 | $18.72 | 1,733,800 | — | — |
| 2025-03-05 | $19.11 | $19.11 | 2,384,700 | — | — |
| 2025-03-04 | $19.49 | $19.49 | 4,360,800 | — | — |
| 2025-03-03 | $20.78 | $20.78 | 3,171,500 | — | — |
| 2025-02-28 | $22.14 | $22.14 | 3,859,300 | — | — |
| 2025-02-27 | $21.75 | $21.75 | 12,513,700 | — | — |
| 2025-02-26 | $33.59 | $33.59 | 1,925,300 | — | — |
| 2025-02-25 | $33.34 | $33.34 | 2,075,300 | — | — |
| 2025-02-24 | $32.66 | $32.66 | 1,259,300 | — | — |
| 2025-02-21 | $31.00 | $31.00 | 906,200 | — | — |
| 2025-02-20 | $32.12 | $32.12 | 1,141,500 | — | — |
| 2025-02-19 | $31.72 | $31.72 | 921,300 | — | — |
| 2025-02-18 | $32.62 | $32.62 | 1,068,900 | — | — |
| 2025-02-14 | $33.47 | $33.47 | 1,157,900 | — | — |
| 2025-02-13 | $32.61 | $32.61 | 1,250,800 | — | — |
| 2025-02-12 | $32.91 | $32.91 | 710,900 | — | — |
| 2025-02-11 | $33.52 | $33.52 | 966,400 | — | — |
| 2025-02-10 | $35.23 | $35.23 | 1,066,700 | — | — |
| 2025-02-07 | $36.10 | $36.10 | 962,900 | — | — |
| 2025-02-06 | $36.74 | $36.74 | 771,200 | — | — |
| 2025-02-05 | $36.69 | $36.69 | 671,900 | — | — |
| 2025-02-04 | $35.99 | $35.99 | 700,600 | — | — |
| 2025-02-03 | $36.40 | $36.40 | 776,100 | — | — |
| 2025-01-31 | $37.06 | $37.06 | 614,200 | — | — |
| 2025-01-30 | $37.01 | $37.01 | 706,700 | — | — |
| 2025-01-29 | $36.36 | $36.36 | 764,200 | — | — |
| 2025-01-28 | $36.40 | $36.40 | 603,400 | — | — |
| 2025-01-27 | $36.57 | $36.57 | 796,100 | — | — |
| 2025-01-24 | $36.50 | $36.50 | 1,070,400 | — | — |
| 2025-01-23 | $35.49 | $35.49 | 741,500 | — | — |
| 2025-01-22 | $35.00 | $35.00 | 936,100 | — | — |
| 2025-01-21 | $35.30 | $35.30 | 1,128,600 | — | — |
| 2025-01-17 | $35.15 | $35.15 | 1,917,800 | — | — |
| 2025-01-16 | $37.53 | $37.53 | 1,309,000 | — | — |
| 2025-01-15 | $35.95 | $35.95 | 907,300 | — | — |
| 2025-01-14 | $35.79 | $35.79 | 608,900 | — | — |
| 2025-01-13 | $36.21 | $36.21 | 903,600 | — | — |
| 2025-01-10 | $36.00 | $36.00 | 1,144,800 | — | — |
| 2025-01-08 | $37.49 | $37.49 | 936,200 | — | — |
| 2025-01-07 | $37.05 | $37.05 | 577,900 | — | — |
| 2025-01-06 | $37.36 | $37.36 | 1,311,500 | — | — |
| 2025-01-03 | $36.83 | $36.83 | 596,600 | — | — |
| 2025-01-02 | $35.84 | $35.84 | 1,229,500 | — | — |