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
- 2005-07-08 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 | $28.82 | $28.82 | 11,944,500 | — | — |
| 2025-12-30 | $28.94 | $28.94 | 17,728,400 | — | — |
| 2025-12-29 | $28.79 | $28.79 | 21,392,000 | — | — |
| 2025-12-26 | $28.80 | $28.80 | 26,961,300 | — | — |
| 2025-12-24 | $29.23 | $29.23 | 17,273,100 | — | — |
| 2025-12-23 | $29.15 | $29.15 | 49,960,500 | — | — |
| 2025-12-22 | $28.75 | $28.75 | 45,999,500 | — | — |
| 2025-12-19 | $27.77 | $27.77 | 136,466,100 | — | — |
| 2025-12-18 | $27.61 | $27.61 | 67,719,600 | — | — |
| 2025-12-17 | $28.21 | $28.21 | 70,350,800 | — | — |
| 2025-12-16 | $28.90 | $28.90 | 85,661,500 | — | — |
| 2025-12-15 | $29.71 | $29.71 | 53,940,500 | — | — |
| 2025-12-12 | $29.98 | $29.98 | 45,678,400 | — | — |
| 2025-12-11 | $29.49 | $29.49 | 43,468,400 | — | — |
| 2025-12-10 | $29.53 | $29.53 | 103,651,300 | — | — |
| 2025-12-09 | $28.26 | $28.26 | 106,789,400 | — | — |
| 2025-12-08 | $27.23 | $27.23 | 167,058,200 | — | — |
| 2025-12-05 | $26.08 | $26.08 | 198,872,300 | — | — |
| 2025-12-04 | $24.54 | $24.54 | 38,315,600 | — | — |
| 2025-12-03 | $24.57 | $24.57 | 22,786,500 | — | — |
| 2025-12-02 | $24.53 | $24.53 | 46,583,800 | — | — |
| 2025-12-01 | $23.87 | $23.87 | 36,016,900 | — | — |
| 2025-11-28 | $24.00 | $24.00 | 19,985,500 | — | — |
| 2025-11-26 | $23.88 | $23.88 | 40,581,600 | — | — |
| 2025-11-25 | $22.96 | $22.96 | 31,113,400 | — | — |
| 2025-11-24 | $22.86 | $22.86 | 50,601,200 | — | — |
| 2025-11-21 | $23.17 | $23.17 | 38,256,200 | — | — |
| 2025-11-20 | $22.88 | $22.88 | 46,807,500 | — | — |
| 2025-11-19 | $23.09 | $23.09 | 47,882,200 | — | — |
| 2025-11-18 | $23.69 | $23.69 | 60,510,100 | — | — |
| 2025-11-17 | $22.74 | $22.74 | 36,814,300 | — | — |
| 2025-11-14 | $23.03 | $23.03 | 54,192,800 | — | — |
| 2025-11-13 | $22.14 | $22.14 | 31,904,200 | — | — |
| 2025-11-12 | $22.19 | $22.19 | 25,310,100 | — | — |
| 2025-11-11 | $23.05 | $23.05 | 18,926,700 | — | — |
| 2025-11-10 | $22.98 | $22.98 | 30,461,700 | — | — |
| 2025-11-07 | $22.67 | $22.67 | 30,905,500 | — | — |
| 2025-11-06 | $22.42 | $22.42 | 48,559,200 | — | — |
| 2025-11-05 | $22.76 | $22.76 | 45,354,400 | — | — |
| 2025-11-04 | $22.60 | $22.60 | 42,236,800 | — | — |
| 2025-11-03 | $22.29 | $22.29 | 42,063,100 | — | — |
| 2025-10-31 | $22.45 | $22.45 | 43,732,900 | — | — |
| 2025-10-30 | $21.62 | $21.62 | 35,748,900 | — | — |
| 2025-10-29 | $21.34 | $21.34 | 32,713,000 | — | — |
| 2025-10-28 | $20.99 | $20.99 | 25,825,200 | — | — |
| 2025-10-27 | $21.04 | $21.04 | 24,011,700 | — | — |
| 2025-10-24 | $21.15 | $21.15 | 24,584,200 | — | — |
| 2025-10-23 | $21.25 | $21.25 | 31,796,900 | — | — |
| 2025-10-22 | $20.53 | $20.53 | 52,225,300 | — | — |
| 2025-10-21 | $20.33 | $20.33 | 71,364,500 | — | — |
| 2025-10-20 | $18.32 | $18.32 | 23,995,300 | — | — |
| 2025-10-17 | $18.19 | $18.19 | 21,258,800 | — | — |
| 2025-10-16 | $18.29 | $18.29 | 15,391,000 | — | — |
| 2025-10-15 | $18.45 | $18.45 | 20,987,800 | — | — |
| 2025-10-14 | $17.98 | $17.98 | 19,789,200 | — | — |
| 2025-10-13 | $17.78 | $17.78 | 25,900,600 | — | — |
| 2025-10-10 | $17.10 | $17.10 | 44,142,700 | — | — |
| 2025-10-09 | $17.67 | $17.67 | 35,429,700 | — | — |
| 2025-10-08 | $17.89 | $17.89 | 45,894,700 | — | — |
| 2025-10-07 | $18.60 | $18.60 | 18,875,000 | — | — |
| 2025-10-06 | $19.08 | $19.08 | 17,522,600 | — | — |
| 2025-10-03 | $18.99 | $18.99 | 22,570,400 | — | — |
| 2025-10-02 | $19.24 | $19.24 | 21,959,300 | — | — |
| 2025-10-01 | $19.35 | $19.35 | 24,467,300 | — | — |
| 2025-09-30 | $19.53 | $19.53 | 56,747,900 | — | — |
| 2025-09-29 | $18.86 | $18.86 | 41,545,400 | — | — |
| 2025-09-26 | $19.51 | $19.51 | 42,079,400 | — | — |
| 2025-09-25 | $19.78 | $19.78 | 41,453,600 | — | — |
| 2025-09-24 | $19.82 | $19.82 | 43,356,700 | — | — |
| 2025-09-23 | $19.56 | $19.56 | 48,635,900 | — | — |
| 2025-09-22 | $19.61 | $19.61 | 55,393,600 | — | — |
| 2025-09-19 | $19.33 | $19.33 | 168,257,000 | — | — |
| 2025-09-18 | $18.70 | $18.70 | 51,455,100 | — | — |
| 2025-09-17 | $17.99 | $17.99 | 50,370,700 | — | — |
| 2025-09-16 | $18.25 | $18.25 | 85,406,900 | — | — |
| 2025-09-15 | $19.46 | $19.46 | 106,766,000 | — | — |
| 2025-09-12 | $18.87 | $18.87 | 286,212,700 | — | — |
| 2025-09-11 | $16.17 | $16.17 | 298,443,300 | — | — |
| 2025-09-10 | $12.54 | $12.54 | 59,956,200 | — | — |
| 2025-09-09 | $12.26 | $12.26 | 43,324,200 | — | — |
| 2025-09-08 | $12.35 | $12.35 | 60,182,600 | — | — |
| 2025-09-05 | $12.11 | $12.11 | 63,866,900 | — | — |
| 2025-09-04 | $11.77 | $11.77 | 66,231,300 | — | — |
| 2025-09-03 | $11.92 | $11.92 | 74,541,900 | — | — |
| 2025-09-02 | $11.62 | $11.62 | 51,592,000 | — | — |
| 2025-08-29 | $11.64 | $11.64 | 60,192,600 | — | — |
| 2025-08-28 | $12.06 | $12.06 | 30,641,400 | — | — |
| 2025-08-27 | $12.15 | $12.15 | 45,262,800 | — | — |
| 2025-08-26 | $11.80 | $11.80 | 57,919,100 | — | — |
| 2025-08-25 | $12.04 | $12.04 | 32,012,400 | — | — |
| 2025-08-22 | $12.05 | $12.05 | 49,576,200 | — | — |
| 2025-08-21 | $11.59 | $11.59 | 38,567,000 | — | — |
| 2025-08-20 | $11.54 | $11.54 | 36,145,700 | — | — |
| 2025-08-19 | $11.56 | $11.56 | 30,434,100 | — | — |
| 2025-08-18 | $11.82 | $11.82 | 34,918,000 | — | — |
| 2025-08-15 | $11.85 | $11.85 | 40,664,400 | — | — |
| 2025-08-14 | $11.78 | $11.78 | 53,621,200 | — | — |
| 2025-08-13 | $12.05 | $12.05 | 60,173,800 | — | — |
| 2025-08-12 | $11.22 | $11.22 | 48,491,000 | — | — |
| 2025-08-11 | $10.78 | $10.78 | 39,455,900 | — | — |
| 2025-08-08 | $10.91 | $10.91 | 62,188,500 | — | — |
| 2025-08-07 | $11.86 | $11.86 | 57,823,200 | — | — |
| 2025-08-06 | $12.79 | $12.79 | 48,742,800 | — | — |
| 2025-08-05 | $12.72 | $12.72 | 48,416,600 | — | — |
| 2025-08-04 | $12.80 | $12.80 | 65,206,800 | — | — |
| 2025-08-01 | $12.87 | $12.87 | 59,364,100 | — | — |
| 2025-07-31 | $13.17 | $13.17 | 55,442,000 | — | — |
| 2025-07-30 | $13.26 | $13.26 | 52,330,000 | — | — |
| 2025-07-29 | $13.12 | $13.12 | 67,560,100 | — | — |
| 2025-07-28 | $13.70 | $13.70 | 97,026,500 | — | — |
| 2025-07-25 | $13.49 | $13.49 | 74,365,500 | — | — |
| 2025-07-24 | $13.50 | $13.50 | 127,485,000 | — | — |
| 2025-07-23 | $13.31 | $13.31 | 102,963,000 | — | — |
| 2025-07-22 | $12.85 | $12.85 | 89,947,600 | — | — |
| 2025-07-21 | $12.80 | $12.80 | 62,754,200 | — | — |
| 2025-07-18 | $12.75 | $12.75 | 117,779,100 | — | — |
| 2025-07-17 | $12.84 | $12.84 | 125,223,100 | — | — |
| 2025-07-16 | $12.58 | $12.58 | 105,446,400 | — | — |
| 2025-07-15 | $12.03 | $12.03 | 94,535,800 | — | — |
| 2025-07-14 | $12.01 | $12.01 | 61,484,200 | — | — |
| 2025-07-11 | $11.73 | $11.73 | 70,361,100 | — | — |
| 2025-07-10 | $11.65 | $11.65 | 42,463,700 | — | — |
| 2025-07-09 | $11.49 | $11.49 | 54,777,300 | — | — |
| 2025-07-08 | $11.41 | $11.41 | 73,452,800 | — | — |
| 2025-07-07 | $11.02 | $11.02 | 38,309,300 | — | — |
| 2025-07-03 | $11.22 | $11.22 | 24,154,300 | — | — |
| 2025-07-02 | $11.12 | $11.12 | 48,630,000 | — | — |
| 2025-07-01 | $10.94 | $10.94 | 88,003,000 | — | — |
| 2025-06-30 | $11.46 | $11.46 | 43,999,000 | — | — |
| 2025-06-27 | $11.30 | $11.30 | 86,182,500 | — | — |
| 2025-06-26 | $11.15 | $11.15 | 72,764,500 | — | — |
| 2025-06-25 | $10.87 | $10.87 | 42,934,900 | — | — |
| 2025-06-24 | $10.90 | $10.90 | 67,034,400 | — | — |
| 2025-06-23 | $10.68 | $10.68 | 41,873,500 | — | — |
| 2025-06-20 | $10.52 | $10.52 | 106,521,700 | — | — |
| 2025-06-18 | $10.57 | $10.57 | 45,179,700 | — | — |
| 2025-06-17 | $10.58 | $10.58 | 46,816,600 | — | — |
| 2025-06-16 | $10.76 | $10.76 | 46,714,400 | — | — |
| 2025-06-13 | $10.03 | $10.03 | 39,383,800 | — | — |
| 2025-06-12 | $10.16 | $10.16 | 58,726,200 | — | — |
| 2025-06-11 | $10.51 | $10.51 | 52,112,100 | — | — |
| 2025-06-10 | $10.01 | $10.01 | 71,415,700 | — | — |
| 2025-06-09 | $9.53 | $9.53 | 155,057,800 | — | — |
| 2025-06-06 | $9.82 | $9.82 | 30,034,500 | — | — |
| 2025-06-05 | $9.65 | $9.65 | 44,345,100 | — | — |
| 2025-06-04 | $9.79 | $9.79 | 34,162,200 | — | — |
| 2025-06-03 | $9.94 | $9.94 | 31,616,200 | — | — |
| 2025-06-02 | $10.00 | $10.00 | 46,464,700 | — | — |
| 2025-05-30 | $9.97 | $9.97 | 52,970,700 | — | — |
| 2025-05-29 | $10.04 | $10.04 | 44,032,500 | — | — |
| 2025-05-28 | $10.02 | $10.02 | 59,164,100 | — | — |
| 2025-05-27 | $9.55 | $9.55 | 31,726,400 | — | — |
| 2025-05-23 | $9.00 | $9.00 | 21,961,600 | — | — |
| 2025-05-22 | $9.02 | $9.02 | 28,787,800 | — | — |
| 2025-05-21 | $8.95 | $8.95 | 46,832,000 | — | — |
| 2025-05-20 | $9.23 | $9.23 | 38,319,700 | — | — |
| 2025-05-19 | $9.05 | $9.05 | 33,356,300 | — | — |
| 2025-05-16 | $9.16 | $9.16 | 33,118,800 | — | — |
| 2025-05-15 | $9.14 | $9.14 | 24,005,500 | — | — |
| 2025-05-14 | $9.21 | $9.21 | 32,979,600 | — | — |
| 2025-05-13 | $9.18 | $9.18 | 35,665,600 | — | — |
| 2025-05-12 | $9.23 | $9.23 | 47,028,800 | — | — |
| 2025-05-09 | $9.07 | $9.07 | 30,000,500 | — | — |
| 2025-05-08 | $9.01 | $9.01 | 69,402,600 | — | — |
| 2025-05-07 | $8.56 | $8.56 | 52,273,100 | — | — |
| 2025-05-06 | $8.43 | $8.43 | 38,438,700 | — | — |
| 2025-05-05 | $8.37 | $8.37 | 42,739,700 | — | — |
| 2025-05-02 | $8.54 | $8.54 | 31,725,500 | — | — |
| 2025-05-01 | $8.43 | $8.43 | 45,438,500 | — | — |
| 2025-04-30 | $8.67 | $8.67 | 40,878,700 | — | — |
| 2025-04-29 | $8.77 | $8.77 | 25,473,800 | — | — |
| 2025-04-28 | $8.70 | $8.70 | 37,596,400 | — | — |
| 2025-04-25 | $8.59 | $8.59 | 24,513,700 | — | — |
| 2025-04-24 | $8.50 | $8.50 | 30,082,700 | — | — |
| 2025-04-23 | $8.33 | $8.33 | 57,586,500 | — | — |
| 2025-04-22 | $7.95 | $7.95 | 42,184,500 | — | — |
| 2025-04-21 | $7.94 | $7.94 | 27,148,800 | — | — |
| 2025-04-17 | $8.11 | $8.11 | 31,300,700 | — | — |
| 2025-04-16 | $7.92 | $7.92 | 49,152,300 | — | — |
| 2025-04-15 | $8.25 | $8.25 | 38,578,300 | — | — |
| 2025-04-14 | $8.02 | $8.02 | 38,009,100 | — | — |
| 2025-04-11 | $7.97 | $7.97 | 36,414,800 | — | — |
| 2025-04-10 | $8.10 | $8.10 | 61,845,100 | — | — |
| 2025-04-09 | $9.26 | $9.26 | 74,775,300 | — | — |
| 2025-04-08 | $7.69 | $7.69 | 48,084,200 | — | — |
| 2025-04-07 | $8.09 | $8.09 | 58,591,500 | — | — |
| 2025-04-04 | $8.07 | $8.07 | 57,367,600 | — | — |
| 2025-04-03 | $9.16 | $9.16 | 52,884,500 | — | — |
| 2025-04-02 | $10.56 | $10.56 | 37,025,700 | — | — |
| 2025-04-01 | $10.21 | $10.21 | 42,216,800 | — | — |
| 2025-03-31 | $10.73 | $10.73 | 75,700,100 | — | — |
| 2025-03-28 | $10.37 | $10.37 | 52,599,000 | — | — |
| 2025-03-27 | $11.01 | $11.01 | 54,215,900 | — | — |
| 2025-03-26 | $11.03 | $11.03 | 32,252,100 | — | — |
| 2025-03-25 | $10.98 | $10.98 | 37,144,400 | — | — |
| 2025-03-24 | $10.97 | $10.97 | 43,662,400 | — | — |
| 2025-03-21 | $10.74 | $10.74 | 55,499,100 | — | — |
| 2025-03-20 | $10.65 | $10.65 | 26,374,300 | — | — |
| 2025-03-19 | $10.92 | $10.92 | 36,585,900 | — | — |
| 2025-03-18 | $10.39 | $10.39 | 33,426,900 | — | — |
| 2025-03-17 | $10.48 | $10.48 | 23,965,600 | — | — |
| 2025-03-14 | $10.19 | $10.19 | 27,637,200 | — | — |
| 2025-03-13 | $9.89 | $9.89 | 43,328,200 | — | — |
| 2025-03-12 | $10.42 | $10.42 | 36,779,600 | — | — |
| 2025-03-11 | $10.37 | $10.37 | 50,764,900 | — | — |
| 2025-03-10 | $10.59 | $10.59 | 39,093,500 | — | — |
| 2025-03-07 | $11.07 | $11.07 | 49,421,400 | — | — |
| 2025-03-06 | $10.70 | $10.70 | 46,739,300 | — | — |
| 2025-03-05 | $11.43 | $11.43 | 40,448,100 | — | — |
| 2025-03-04 | $11.32 | $11.32 | 45,824,800 | — | — |
| 2025-03-03 | $11.02 | $11.02 | 50,490,500 | — | — |
| 2025-02-28 | $11.46 | $11.46 | 74,121,800 | — | — |
| 2025-02-27 | $11.00 | $11.00 | 98,432,100 | — | — |
| 2025-02-26 | $10.50 | $10.50 | 56,183,900 | — | — |
| 2025-02-25 | $10.69 | $10.69 | 43,318,700 | — | — |
| 2025-02-24 | $11.09 | $11.09 | 48,784,300 | — | — |
| 2025-02-21 | $10.78 | $10.78 | 35,887,600 | — | — |
| 2025-02-20 | $11.04 | $11.04 | 29,539,100 | — | — |
| 2025-02-19 | $10.89 | $10.89 | 36,269,900 | — | — |
| 2025-02-18 | $10.62 | $10.62 | 32,611,500 | — | — |
| 2025-02-14 | $10.34 | $10.34 | 22,466,000 | — | — |
| 2025-02-13 | $10.21 | $10.21 | 28,205,500 | — | — |
| 2025-02-12 | $9.82 | $9.82 | 17,511,900 | — | — |
| 2025-02-11 | $9.85 | $9.85 | 27,458,100 | — | — |
| 2025-02-10 | $9.98 | $9.98 | 25,189,000 | — | — |
| 2025-02-07 | $10.16 | $10.16 | 22,038,700 | — | — |
| 2025-02-06 | $10.20 | $10.20 | 24,431,500 | — | — |
| 2025-02-05 | $10.19 | $10.19 | 22,023,900 | — | — |
| 2025-02-04 | $10.06 | $10.06 | 22,142,900 | — | — |
| 2025-02-03 | $10.16 | $10.16 | 27,127,400 | — | — |
| 2025-01-31 | $10.44 | $10.44 | 33,324,800 | — | — |
| 2025-01-30 | $10.62 | $10.62 | 24,757,400 | — | — |
| 2025-01-29 | $10.43 | $10.43 | 22,595,200 | — | — |
| 2025-01-28 | $10.25 | $10.25 | 23,483,400 | — | — |
| 2025-01-27 | $10.49 | $10.49 | 27,477,600 | — | — |
| 2025-01-24 | $10.25 | $10.25 | 20,389,500 | — | — |
| 2025-01-23 | $10.28 | $10.28 | 27,570,600 | — | — |
| 2025-01-22 | $10.05 | $10.05 | 32,349,900 | — | — |
| 2025-01-21 | $9.77 | $9.77 | 25,865,700 | — | — |
| 2025-01-17 | $9.52 | $9.52 | 19,899,600 | — | — |
| 2025-01-16 | $9.47 | $9.47 | 20,727,400 | — | — |
| 2025-01-15 | $9.79 | $9.79 | 25,539,700 | — | — |
| 2025-01-14 | $9.73 | $9.73 | 29,281,300 | — | — |
| 2025-01-13 | $9.84 | $9.84 | 27,065,000 | — | — |
| 2025-01-10 | $9.70 | $9.70 | 33,329,600 | — | — |
| 2025-01-08 | $10.06 | $10.06 | 32,849,900 | — | — |
| 2025-01-07 | $10.51 | $10.51 | 27,127,300 | — | — |
| 2025-01-06 | $10.83 | $10.83 | 35,200,600 | — | — |
| 2025-01-03 | $10.57 | $10.57 | 17,648,100 | — | — |
| 2025-01-02 | $10.66 | $10.66 | 27,071,700 | — | — |