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
- 2015-11-05 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 | $18.83 | $19.04 | 1,713,500 | — | — |
| 2025-12-30 | $19.00 | $19.22 | 1,589,400 | — | — |
| 2025-12-29 | $19.30 | $19.52 | 1,599,000 | — | — |
| 2025-12-26 | $19.74 | $19.96 | 1,058,000 | — | — |
| 2025-12-24 | $19.53 | $19.75 | 621,600 | — | — |
| 2025-12-23 | $19.47 | $19.69 | 1,252,700 | — | — |
| 2025-12-22 | $19.56 | $19.78 | 2,400,800 | — | — |
| 2025-12-19 | $18.86 | $19.07 | 3,832,200 | — | — |
| 2025-12-18 | $18.43 | $18.64 | 3,307,500 | — | — |
| 2025-12-17 | $19.16 | $19.38 | 3,855,500 | — | — |
| 2025-12-16 | $19.42 | $19.64 | 3,409,100 | — | — |
| 2025-12-15 | $19.89 | $20.12 | 2,953,700 | — | — |
| 2025-12-12 | $20.40 | $20.63 | 2,806,500 | — | — |
| 2025-12-11 | $21.38 | $21.62 | 2,552,300 | — | — |
| 2025-12-10 | $21.57 | $21.81 | 3,037,200 | — | — |
| 2025-12-09 | $20.83 | $21.07 | 2,219,300 | — | — |
| 2025-12-08 | $20.66 | $20.89 | 2,505,700 | — | — |
| 2025-12-05 | $20.61 | $20.84 | 2,478,300 | — | — |
| 2025-12-04 | $21.20 | $21.44 | 2,738,200 | — | — |
| 2025-12-03 | $21.02 | $21.26 | 2,937,100 | — | — |
| 2025-12-02 | $20.08 | $20.24 | 2,555,300 | — | — |
| 2025-12-01 | $19.96 | $20.12 | 4,853,100 | — | — |
| 2025-11-28 | $19.75 | $19.90 | 1,905,700 | — | — |
| 2025-11-26 | $20.18 | $20.34 | 7,367,100 | — | — |
| 2025-11-25 | $19.26 | $19.41 | 5,589,600 | — | — |
| 2025-11-24 | $17.75 | $17.89 | 4,265,400 | — | — |
| 2025-11-21 | $17.61 | $17.75 | 5,706,400 | — | — |
| 2025-11-20 | $15.85 | $15.97 | 6,281,000 | — | — |
| 2025-11-19 | $14.98 | $15.10 | 4,871,400 | — | — |
| 2025-11-18 | $15.40 | $15.52 | 9,762,900 | — | — |
| 2025-11-17 | $16.26 | $16.39 | 3,188,700 | — | — |
| 2025-11-14 | $17.57 | $17.71 | 3,202,500 | — | — |
| 2025-11-13 | $17.25 | $17.39 | 5,807,600 | — | — |
| 2025-11-12 | $18.19 | $18.33 | 3,775,100 | — | — |
| 2025-11-11 | $17.95 | $18.09 | 4,084,900 | — | — |
| 2025-11-10 | $18.26 | $18.40 | 5,435,600 | — | — |
| 2025-11-07 | $18.28 | $18.42 | 13,794,900 | — | — |
| 2025-11-06 | $19.55 | $19.70 | 3,985,600 | — | — |
| 2025-11-05 | $20.79 | $20.95 | 2,063,600 | — | — |
| 2025-11-04 | $20.91 | $21.07 | 2,589,000 | — | — |
| 2025-11-03 | $21.59 | $21.76 | 1,993,100 | — | — |
| 2025-10-31 | $21.75 | $21.92 | 2,096,600 | — | — |
| 2025-10-30 | $21.82 | $21.99 | 2,392,100 | — | — |
| 2025-10-29 | $22.16 | $22.33 | 2,215,100 | — | — |
| 2025-10-28 | $22.50 | $22.68 | 1,484,400 | — | — |
| 2025-10-27 | $22.76 | $22.94 | 1,712,700 | — | — |
| 2025-10-24 | $22.47 | $22.65 | 1,571,500 | — | — |
| 2025-10-23 | $22.12 | $22.29 | 2,395,900 | — | — |
| 2025-10-22 | $21.55 | $21.72 | 2,169,400 | — | — |
| 2025-10-21 | $22.23 | $22.40 | 2,136,200 | — | — |
| 2025-10-20 | $21.68 | $21.85 | 3,011,900 | — | — |
| 2025-10-17 | $21.14 | $21.31 | 2,525,400 | — | — |
| 2025-10-16 | $22.10 | $22.27 | 2,479,200 | — | — |
| 2025-10-15 | $22.10 | $22.27 | 1,879,000 | — | — |
| 2025-10-14 | $22.10 | $22.27 | 1,249,500 | — | — |
| 2025-10-13 | $21.75 | $21.92 | 1,417,800 | — | — |
| 2025-10-10 | $21.60 | $21.77 | 2,516,700 | — | — |
| 2025-10-09 | $22.38 | $22.56 | 2,041,400 | — | — |
| 2025-10-08 | $22.59 | $22.77 | 2,982,500 | — | — |
| 2025-10-07 | $21.70 | $21.87 | 2,072,400 | — | — |
| 2025-10-06 | $21.53 | $21.70 | 1,787,600 | — | — |
| 2025-10-03 | $21.69 | $21.86 | 2,110,300 | — | — |
| 2025-10-02 | $21.45 | $21.62 | 2,006,500 | — | — |
| 2025-10-01 | $21.14 | $21.31 | 2,135,200 | — | — |
| 2025-09-30 | $21.11 | $21.28 | 2,326,700 | — | — |
| 2025-09-29 | $20.71 | $20.87 | 3,304,400 | — | — |
| 2025-09-26 | $20.56 | $20.72 | 2,726,900 | — | — |
| 2025-09-25 | $20.83 | $20.99 | 3,104,000 | — | — |
| 2025-09-24 | $21.42 | $21.59 | 2,514,800 | — | — |
| 2025-09-23 | $21.94 | $22.11 | 1,761,300 | — | — |
| 2025-09-22 | $22.20 | $22.37 | 1,588,800 | — | — |
| 2025-09-19 | $22.57 | $22.75 | 3,124,700 | — | — |
| 2025-09-18 | $22.69 | $22.87 | 1,431,100 | — | — |
| 2025-09-17 | $22.61 | $22.79 | 1,808,300 | — | — |
| 2025-09-16 | $23.22 | $23.40 | 1,670,300 | — | — |
| 2025-09-15 | $23.31 | $23.49 | 3,138,300 | — | — |
| 2025-09-12 | $23.01 | $23.19 | 1,889,300 | — | — |
| 2025-09-11 | $23.54 | $23.72 | 1,371,600 | — | — |
| 2025-09-10 | $22.89 | $23.07 | 1,944,700 | — | — |
| 2025-09-09 | $22.83 | $23.01 | 2,274,200 | — | — |
| 2025-09-08 | $23.20 | $23.38 | 2,226,900 | — | — |
| 2025-09-05 | $23.71 | $23.90 | 1,782,600 | — | — |
| 2025-09-04 | $23.62 | $23.80 | 2,544,800 | — | — |
| 2025-09-03 | $23.39 | $23.57 | 2,241,300 | — | — |
| 2025-09-02 | $23.79 | $23.91 | 1,829,600 | — | — |
| 2025-08-29 | $24.24 | $24.36 | 1,962,500 | — | — |
| 2025-08-28 | $24.56 | $24.68 | 2,008,300 | — | — |
| 2025-08-27 | $24.91 | $25.03 | 1,393,200 | — | — |
| 2025-08-26 | $24.54 | $24.66 | 1,692,900 | — | — |
| 2025-08-25 | $24.75 | $24.87 | 2,127,900 | — | — |
| 2025-08-22 | $24.92 | $25.04 | 3,070,400 | — | — |
| 2025-08-21 | $23.40 | $23.51 | 2,264,800 | — | — |
| 2025-08-20 | $23.70 | $23.82 | 2,055,700 | — | — |
| 2025-08-19 | $24.49 | $24.61 | 1,923,600 | — | — |
| 2025-08-18 | $24.18 | $24.30 | 2,057,800 | — | — |
| 2025-08-15 | $24.18 | $24.30 | 1,662,700 | — | — |
| 2025-08-14 | $24.65 | $24.76 | 3,138,500 | — | — |
| 2025-08-13 | $25.59 | $25.71 | 3,965,600 | — | — |
| 2025-08-12 | $24.71 | $24.83 | 2,013,100 | — | — |
| 2025-08-11 | $23.95 | $24.07 | 2,298,200 | — | — |
| 2025-08-08 | $24.35 | $24.47 | 2,298,800 | — | — |
| 2025-08-07 | $24.67 | $24.79 | 2,355,500 | — | — |
| 2025-08-06 | $24.53 | $24.65 | 2,468,500 | — | — |
| 2025-08-05 | $25.35 | $25.47 | 3,461,700 | — | — |
| 2025-08-04 | $25.09 | $25.22 | 4,039,700 | — | — |
| 2025-08-01 | $25.33 | $25.45 | 9,705,300 | — | — |
| 2025-07-31 | $29.35 | $29.49 | 2,613,100 | — | — |
| 2025-07-30 | $30.10 | $30.25 | 2,532,800 | — | — |
| 2025-07-29 | $31.18 | $31.33 | 1,963,500 | — | — |
| 2025-07-28 | $31.63 | $31.78 | 1,335,300 | — | — |
| 2025-07-25 | $31.65 | $31.80 | 1,319,100 | — | — |
| 2025-07-24 | $31.25 | $31.40 | 1,785,800 | — | — |
| 2025-07-23 | $30.85 | $31.00 | 1,062,000 | — | — |
| 2025-07-22 | $30.26 | $30.41 | 1,582,000 | — | — |
| 2025-07-21 | $29.73 | $29.87 | 2,408,100 | — | — |
| 2025-07-18 | $30.40 | $30.55 | 2,024,400 | — | — |
| 2025-07-17 | $30.37 | $30.52 | 1,454,700 | — | — |
| 2025-07-16 | $29.66 | $29.80 | 1,001,900 | — | — |
| 2025-07-15 | $29.63 | $29.77 | 1,569,000 | — | — |
| 2025-07-14 | $30.14 | $30.29 | 1,315,800 | — | — |
| 2025-07-11 | $30.40 | $30.55 | 1,425,000 | — | — |
| 2025-07-10 | $30.68 | $30.83 | 2,787,000 | — | — |
| 2025-07-09 | $29.08 | $29.22 | 1,319,200 | — | — |
| 2025-07-08 | $28.54 | $28.68 | 2,056,400 | — | — |
| 2025-07-07 | $28.25 | $28.39 | 1,935,100 | — | — |
| 2025-07-03 | $28.90 | $29.04 | 846,000 | — | — |
| 2025-07-02 | $28.90 | $29.04 | 1,495,000 | — | — |
| 2025-07-01 | $28.38 | $28.52 | 2,318,500 | — | — |
| 2025-06-30 | $27.40 | $27.53 | 1,985,100 | — | — |
| 2025-06-27 | $28.38 | $28.52 | 2,035,200 | — | — |
| 2025-06-26 | $27.95 | $28.09 | 1,328,400 | — | — |
| 2025-06-25 | $27.42 | $27.55 | 1,397,200 | — | — |
| 2025-06-24 | $27.93 | $28.07 | 2,239,800 | — | — |
| 2025-06-23 | $26.72 | $26.85 | 2,426,600 | — | — |
| 2025-06-20 | $26.21 | $26.34 | 3,203,600 | — | — |
| 2025-06-18 | $25.94 | $26.07 | 3,113,800 | — | — |
| 2025-06-17 | $26.13 | $26.26 | 1,793,700 | — | — |
| 2025-06-16 | $26.47 | $26.60 | 2,902,100 | — | — |
| 2025-06-13 | $26.71 | $26.84 | 1,072,100 | — | — |
| 2025-06-12 | $27.76 | $27.90 | 1,543,900 | — | — |
| 2025-06-11 | $28.21 | $28.35 | 1,471,300 | — | — |
| 2025-06-10 | $28.47 | $28.61 | 1,482,400 | — | — |
| 2025-06-09 | $28.29 | $28.43 | 1,393,400 | — | — |
| 2025-06-06 | $28.22 | $28.36 | 1,115,600 | — | — |
| 2025-06-05 | $27.46 | $27.59 | 1,414,300 | — | — |
| 2025-06-04 | $27.64 | $27.77 | 1,586,500 | — | — |
| 2025-06-03 | $27.81 | $27.87 | 1,569,400 | — | — |
| 2025-06-02 | $26.72 | $26.78 | 1,182,700 | — | — |
| 2025-05-30 | $26.95 | $27.01 | 1,469,700 | — | — |
| 2025-05-29 | $27.29 | $27.35 | 1,365,500 | — | — |
| 2025-05-28 | $27.60 | $27.66 | 1,450,400 | — | — |
| 2025-05-27 | $28.03 | $28.10 | 1,531,500 | — | — |
| 2025-05-23 | $27.32 | $27.38 | 1,081,000 | — | — |
| 2025-05-22 | $27.39 | $27.45 | 1,773,600 | — | — |
| 2025-05-21 | $27.17 | $27.23 | 1,563,800 | — | — |
| 2025-05-20 | $28.75 | $28.82 | 828,700 | — | — |
| 2025-05-19 | $29.25 | $29.32 | 1,150,000 | — | — |
| 2025-05-16 | $29.94 | $30.01 | 1,586,400 | — | — |
| 2025-05-15 | $29.56 | $29.63 | 1,116,100 | — | — |
| 2025-05-14 | $29.97 | $30.03 | 1,423,500 | — | — |
| 2025-05-13 | $30.30 | $30.37 | 2,753,200 | — | — |
| 2025-05-12 | $29.65 | $29.72 | 4,020,500 | — | — |
| 2025-05-09 | $26.93 | $26.99 | 2,740,300 | — | — |
| 2025-05-08 | $27.70 | $27.76 | 2,020,300 | — | — |
| 2025-05-07 | $26.49 | $26.55 | 1,261,500 | — | — |
| 2025-05-06 | $26.54 | $26.60 | 1,482,300 | — | — |
| 2025-05-05 | $27.04 | $27.10 | 1,955,200 | — | — |
| 2025-05-02 | $27.30 | $27.36 | 3,480,600 | — | — |
| 2025-05-01 | $25.63 | $25.69 | 2,352,000 | — | — |
| 2025-04-30 | $25.12 | $25.18 | 1,741,700 | — | — |
| 2025-04-29 | $25.14 | $25.20 | 1,750,100 | — | — |
| 2025-04-28 | $24.82 | $24.88 | 1,756,900 | — | — |
| 2025-04-25 | $25.08 | $25.14 | 2,031,300 | — | — |
| 2025-04-24 | $24.89 | $24.95 | 2,298,100 | — | — |
| 2025-04-23 | $23.34 | $23.39 | 2,617,300 | — | — |
| 2025-04-22 | $22.51 | $22.56 | 2,739,700 | — | — |
| 2025-04-21 | $22.25 | $22.30 | 2,302,900 | — | — |
| 2025-04-17 | $23.32 | $23.37 | 2,962,900 | — | — |
| 2025-04-16 | $23.21 | $23.26 | 2,442,700 | — | — |
| 2025-04-15 | $24.23 | $24.29 | 4,468,200 | — | — |
| 2025-04-14 | $24.50 | $24.56 | 3,404,600 | — | — |
| 2025-04-11 | $24.69 | $24.75 | 3,072,900 | — | — |
| 2025-04-10 | $24.79 | $24.85 | 3,611,000 | — | — |
| 2025-04-09 | $26.41 | $26.47 | 6,210,300 | — | — |
| 2025-04-08 | $22.98 | $23.03 | 3,395,000 | — | — |
| 2025-04-07 | $23.99 | $24.05 | 4,935,800 | — | — |
| 2025-04-04 | $23.63 | $23.69 | 6,503,200 | — | — |
| 2025-04-03 | $25.70 | $25.76 | 3,732,900 | — | — |
| 2025-04-02 | $28.99 | $29.06 | 2,427,200 | — | — |
| 2025-04-01 | $27.48 | $27.54 | 3,015,500 | — | — |
| 2025-03-31 | $27.80 | $27.86 | 2,605,100 | — | — |
| 2025-03-28 | $28.15 | $28.22 | 2,513,400 | — | — |
| 2025-03-27 | $29.31 | $29.38 | 2,287,900 | — | — |
| 2025-03-26 | $29.15 | $29.22 | 2,306,800 | — | — |
| 2025-03-25 | $29.87 | $29.94 | 2,361,700 | — | — |
| 2025-03-24 | $30.60 | $30.67 | 3,399,100 | — | — |
| 2025-03-21 | $29.75 | $29.82 | 35,465,200 | — | — |
| 2025-03-20 | $30.28 | $30.35 | 3,188,400 | — | — |
| 2025-03-19 | $30.75 | $30.82 | 4,010,400 | — | — |
| 2025-03-18 | $29.95 | $30.02 | 3,470,900 | — | — |
| 2025-03-17 | $30.62 | $30.69 | 3,213,600 | — | — |
| 2025-03-14 | $29.95 | $30.02 | 2,739,400 | — | — |
| 2025-03-13 | $28.60 | $28.67 | 2,827,900 | — | — |
| 2025-03-12 | $29.92 | $29.99 | 4,675,600 | — | — |
| 2025-03-11 | $30.07 | $30.14 | 4,740,500 | — | — |
| 2025-03-10 | $29.76 | $29.83 | 8,760,100 | — | — |
| 2025-03-07 | $28.07 | $28.14 | 5,551,800 | — | — |
| 2025-03-06 | $29.71 | $29.78 | 2,883,600 | — | — |
| 2025-03-05 | $30.30 | $30.37 | 5,188,800 | — | — |
| 2025-03-04 | $30.06 | $30.06 | 3,922,100 | — | — |
| 2025-03-03 | $31.73 | $31.73 | 2,302,600 | — | — |
| 2025-02-28 | $32.95 | $32.95 | 2,355,800 | — | — |
| 2025-02-27 | $32.86 | $32.86 | 2,392,100 | — | — |
| 2025-02-26 | $34.00 | $34.00 | 2,338,400 | — | — |
| 2025-02-25 | $33.85 | $33.85 | 2,977,900 | — | — |
| 2025-02-24 | $34.27 | $34.27 | 3,144,500 | — | — |
| 2025-02-21 | $35.27 | $35.27 | 6,634,400 | — | — |
| 2025-02-20 | $38.67 | $38.67 | 2,450,600 | — | — |
| 2025-02-19 | $39.05 | $39.05 | 2,326,600 | — | — |
| 2025-02-18 | $38.51 | $38.51 | 2,329,000 | — | — |
| 2025-02-14 | $38.02 | $38.02 | 1,314,800 | — | — |
| 2025-02-13 | $38.27 | $38.27 | 1,750,100 | — | — |
| 2025-02-12 | $36.85 | $36.85 | 1,683,900 | — | — |
| 2025-02-11 | $37.91 | $37.91 | 1,600,300 | — | — |
| 2025-02-10 | $37.70 | $37.70 | 1,276,300 | — | — |
| 2025-02-07 | $37.21 | $37.21 | 1,780,600 | — | — |
| 2025-02-06 | $37.07 | $37.07 | 4,762,400 | — | — |
| 2025-02-05 | $35.88 | $35.88 | 1,506,800 | — | — |
| 2025-02-04 | $35.22 | $35.22 | 1,916,700 | — | — |
| 2025-02-03 | $35.80 | $35.80 | 1,666,900 | — | — |
| 2025-01-31 | $37.06 | $37.06 | 2,067,200 | — | — |
| 2025-01-30 | $36.97 | $36.97 | 1,479,400 | — | — |
| 2025-01-29 | $37.20 | $37.20 | 1,402,300 | — | — |
| 2025-01-28 | $36.93 | $36.93 | 1,596,700 | — | — |
| 2025-01-27 | $38.17 | $38.17 | 1,804,100 | — | — |
| 2025-01-24 | $38.86 | $38.86 | 1,951,900 | — | — |
| 2025-01-23 | $39.08 | $39.08 | 1,947,600 | — | — |
| 2025-01-22 | $39.18 | $39.18 | 1,841,500 | — | — |
| 2025-01-21 | $38.57 | $38.57 | 7,211,200 | — | — |
| 2025-01-17 | $36.64 | $36.64 | 1,147,100 | — | — |
| 2025-01-16 | $36.57 | $36.57 | 1,370,400 | — | — |
| 2025-01-15 | $36.01 | $36.01 | 1,914,000 | — | — |
| 2025-01-14 | $35.02 | $35.02 | 3,758,400 | — | — |
| 2025-01-13 | $35.27 | $35.27 | 4,043,300 | — | — |
| 2025-01-10 | $34.99 | $34.99 | 3,512,800 | — | — |
| 2025-01-08 | $34.02 | $34.02 | 1,924,300 | — | — |
| 2025-01-07 | $34.13 | $34.13 | 1,182,900 | — | — |
| 2025-01-06 | $34.32 | $34.32 | 1,237,500 | — | — |
| 2025-01-03 | $33.95 | $33.95 | 1,022,100 | — | — |
| 2025-01-02 | $33.33 | $33.33 | 1,465,000 | — | — |