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
- 2022-03-30 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 | $24.23 | $24.23 | 1,728,300 | — | — |
| 2025-12-30 | $24.45 | $24.45 | 970,100 | — | — |
| 2025-12-29 | $24.16 | $24.16 | 1,511,500 | — | — |
| 2025-12-26 | $23.83 | $23.83 | 1,240,500 | — | — |
| 2025-12-24 | $23.83 | $23.83 | 826,400 | — | — |
| 2025-12-23 | $23.78 | $23.78 | 1,031,800 | — | — |
| 2025-12-22 | $23.87 | $23.87 | 2,357,700 | — | — |
| 2025-12-19 | $23.11 | $23.11 | 1,724,000 | — | — |
| 2025-12-18 | $22.32 | $22.32 | 2,151,400 | — | — |
| 2025-12-17 | $21.56 | $21.56 | 2,412,200 | — | — |
| 2025-12-16 | $21.92 | $21.92 | 2,677,900 | — | — |
| 2025-12-15 | $21.93 | $21.93 | 2,245,700 | — | — |
| 2025-12-12 | $21.91 | $21.91 | 3,818,700 | — | — |
| 2025-12-11 | $21.95 | $21.95 | 1,968,600 | — | — |
| 2025-12-10 | $21.62 | $21.62 | 2,958,900 | — | — |
| 2025-12-09 | $20.81 | $20.81 | 1,652,500 | — | — |
| 2025-12-08 | $20.90 | $20.90 | 1,977,600 | — | — |
| 2025-12-05 | $21.14 | $21.14 | 1,865,100 | — | — |
| 2025-12-04 | $20.90 | $20.90 | 1,866,900 | — | — |
| 2025-12-03 | $20.68 | $20.68 | 1,451,900 | — | — |
| 2025-12-02 | $20.57 | $20.57 | 1,627,000 | — | — |
| 2025-12-01 | $20.26 | $20.26 | 2,482,200 | — | — |
| 2025-11-28 | $20.24 | $20.24 | 1,749,200 | — | — |
| 2025-11-26 | $19.81 | $19.81 | 3,749,500 | — | — |
| 2025-11-25 | $19.24 | $19.24 | 4,016,300 | — | — |
| 2025-11-24 | $18.85 | $18.85 | 4,113,600 | — | — |
| 2025-11-21 | $17.58 | $17.58 | 9,054,000 | — | — |
| 2025-11-20 | $16.66 | $16.66 | 15,851,800 | — | — |
| 2025-11-19 | $17.94 | $17.94 | 4,891,800 | — | — |
| 2025-11-18 | $17.53 | $17.53 | 8,452,100 | — | — |
| 2025-11-17 | $18.21 | $18.21 | 5,827,300 | — | — |
| 2025-11-14 | $19.16 | $19.16 | 7,606,100 | — | — |
| 2025-11-13 | $18.87 | $18.87 | 6,772,400 | — | — |
| 2025-11-12 | $20.22 | $20.22 | 2,008,800 | — | — |
| 2025-11-11 | $20.35 | $20.35 | 1,734,500 | — | — |
| 2025-11-10 | $20.25 | $20.25 | 3,610,300 | — | — |
| 2025-11-07 | $19.23 | $19.23 | 9,101,200 | — | — |
| 2025-11-06 | $19.13 | $19.13 | 5,882,000 | — | — |
| 2025-11-05 | $19.92 | $19.92 | 3,170,200 | — | — |
| 2025-11-04 | $19.23 | $19.23 | 3,826,500 | — | — |
| 2025-11-03 | $19.96 | $19.96 | 2,566,400 | — | — |
| 2025-10-31 | $19.76 | $19.76 | 3,767,700 | — | — |
| 2025-10-30 | $19.86 | $19.86 | 2,397,000 | — | — |
| 2025-10-29 | $20.08 | $20.08 | 3,146,600 | — | — |
| 2025-10-28 | $20.42 | $20.42 | 2,760,800 | — | — |
| 2025-10-27 | $20.99 | $20.99 | 2,411,500 | — | — |
| 2025-10-24 | $20.38 | $20.38 | 1,964,000 | — | — |
| 2025-10-23 | $20.08 | $20.08 | 2,154,200 | — | — |
| 2025-10-22 | $19.72 | $19.72 | 6,289,500 | — | — |
| 2025-10-21 | $19.96 | $19.96 | 3,137,800 | — | — |
| 2025-10-20 | $19.84 | $19.84 | 6,221,100 | — | — |
| 2025-10-17 | $18.49 | $18.49 | 10,195,200 | — | — |
| 2025-10-16 | $17.17 | $17.17 | 11,889,100 | — | — |
| 2025-10-15 | $18.92 | $18.92 | 4,638,900 | — | — |
| 2025-10-14 | $19.08 | $19.08 | 8,115,300 | — | — |
| 2025-10-13 | $19.98 | $19.98 | 4,878,500 | — | — |
| 2025-10-10 | $18.55 | $18.55 | 13,603,900 | — | — |
| 2025-10-09 | $21.23 | $21.23 | 1,603,100 | — | — |
| 2025-10-08 | $21.25 | $21.25 | 1,249,200 | — | — |
| 2025-10-07 | $20.94 | $20.94 | 2,495,600 | — | — |
| 2025-10-06 | $21.40 | $21.40 | 1,717,000 | — | — |
| 2025-10-03 | $21.28 | $21.28 | 1,271,700 | — | — |
| 2025-10-02 | $21.15 | $21.15 | 1,526,200 | — | — |
| 2025-10-01 | $21.47 | $21.47 | 1,226,300 | — | — |
| 2025-09-30 | $21.38 | $21.38 | 1,350,600 | — | — |
| 2025-09-29 | $21.24 | $21.24 | 1,533,000 | — | — |
| 2025-09-26 | $21.53 | $21.53 | 2,722,000 | — | — |
| 2025-09-25 | $20.71 | $20.71 | 2,516,800 | — | — |
| 2025-09-24 | $21.03 | $21.03 | 3,330,300 | — | — |
| 2025-09-23 | $20.72 | $20.72 | 2,599,200 | — | — |
| 2025-09-22 | $21.04 | $21.04 | 1,718,500 | — | — |
| 2025-09-19 | $21.38 | $21.38 | 2,113,800 | — | — |
| 2025-09-18 | $21.42 | $21.42 | 2,265,000 | — | — |
| 2025-09-17 | $21.34 | $21.34 | 3,554,400 | — | — |
| 2025-09-16 | $20.63 | $20.63 | 2,016,200 | — | — |
| 2025-09-15 | $21.00 | $21.00 | 1,796,900 | — | — |
| 2025-09-12 | $21.19 | $21.19 | 2,184,900 | — | — |
| 2025-09-11 | $21.15 | $21.15 | 1,667,500 | — | — |
| 2025-09-10 | $20.69 | $20.69 | 2,009,900 | — | — |
| 2025-09-09 | $20.62 | $20.62 | 1,864,800 | — | — |
| 2025-09-08 | $20.48 | $20.48 | 1,756,900 | — | — |
| 2025-09-05 | $20.13 | $20.13 | 3,291,500 | — | — |
| 2025-09-04 | $20.19 | $20.19 | 2,438,400 | — | — |
| 2025-09-03 | $19.63 | $19.63 | 2,811,700 | — | — |
| 2025-09-02 | $19.14 | $19.14 | 4,730,200 | — | — |
| 2025-08-29 | $19.73 | $19.73 | 2,720,300 | — | — |
| 2025-08-28 | $20.20 | $20.20 | 1,689,300 | — | — |
| 2025-08-27 | $19.93 | $19.93 | 1,271,700 | — | — |
| 2025-08-26 | $20.02 | $20.02 | 1,474,000 | — | — |
| 2025-08-25 | $19.85 | $19.85 | 1,701,100 | — | — |
| 2025-08-22 | $19.97 | $19.97 | 3,830,300 | — | — |
| 2025-08-21 | $18.47 | $18.47 | 2,912,900 | — | — |
| 2025-08-20 | $18.70 | $18.70 | 3,311,000 | — | — |
| 2025-08-19 | $18.67 | $18.67 | 3,248,600 | — | — |
| 2025-08-18 | $19.00 | $19.00 | 2,058,400 | — | — |
| 2025-08-15 | $18.58 | $18.58 | 3,022,500 | — | — |
| 2025-08-14 | $18.50 | $18.50 | 2,345,500 | — | — |
| 2025-08-13 | $18.58 | $18.58 | 1,979,200 | — | — |
| 2025-08-12 | $18.42 | $18.42 | 2,956,900 | — | — |
| 2025-08-11 | $17.73 | $17.73 | 2,581,900 | — | — |
| 2025-08-08 | $17.82 | $17.82 | 2,945,100 | — | — |
| 2025-08-07 | $17.25 | $17.25 | 3,020,500 | — | — |
| 2025-08-06 | $17.37 | $17.37 | 2,038,200 | — | — |
| 2025-08-05 | $16.84 | $16.84 | 5,078,000 | — | — |
| 2025-08-04 | $16.98 | $16.98 | 4,470,600 | — | — |
| 2025-08-01 | $16.00 | $16.00 | 12,055,800 | — | — |
| 2025-07-31 | $17.40 | $17.40 | 3,267,000 | — | — |
| 2025-07-30 | $17.45 | $17.45 | 2,443,400 | — | — |
| 2025-07-29 | $17.54 | $17.54 | 3,251,300 | — | — |
| 2025-07-28 | $17.95 | $17.95 | 1,683,600 | — | — |
| 2025-07-25 | $17.49 | $17.49 | 1,722,400 | — | — |
| 2025-07-24 | $17.35 | $17.35 | 1,974,000 | — | — |
| 2025-07-23 | $17.28 | $17.28 | 2,352,700 | — | — |
| 2025-07-22 | $16.59 | $16.59 | 1,977,900 | — | — |
| 2025-07-21 | $16.52 | $16.52 | 2,741,500 | — | — |
| 2025-07-18 | $16.46 | $16.46 | 1,388,500 | — | — |
| 2025-07-17 | $16.20 | $16.20 | 1,723,900 | — | — |
| 2025-07-16 | $16.17 | $16.17 | 5,115,500 | — | — |
| 2025-07-15 | $16.27 | $16.27 | 3,363,300 | — | — |
| 2025-07-14 | $16.21 | $16.21 | 2,203,800 | — | — |
| 2025-07-11 | $16.45 | $16.45 | 2,021,900 | — | — |
| 2025-07-10 | $16.51 | $16.51 | 1,707,700 | — | — |
| 2025-07-09 | $16.37 | $16.37 | 3,156,700 | — | — |
| 2025-07-08 | $15.87 | $15.87 | 2,091,500 | — | — |
| 2025-07-07 | $15.51 | $15.51 | 2,971,000 | — | — |
| 2025-07-03 | $15.66 | $15.66 | 2,660,000 | — | — |
| 2025-07-02 | $15.59 | $15.59 | 1,924,400 | — | — |
| 2025-07-01 | $15.54 | $15.54 | 2,576,500 | — | — |
| 2025-06-30 | $15.51 | $15.51 | 2,932,300 | — | — |
| 2025-06-27 | $15.43 | $15.43 | 3,406,100 | — | — |
| 2025-06-26 | $15.40 | $15.40 | 2,402,800 | — | — |
| 2025-06-25 | $15.35 | $15.35 | 2,384,300 | — | — |
| 2025-06-24 | $15.11 | $15.11 | 3,547,000 | — | — |
| 2025-06-23 | $14.24 | $14.24 | 5,866,800 | — | — |
| 2025-06-20 | $14.04 | $14.04 | 5,665,200 | — | — |
| 2025-06-18 | $14.20 | $14.20 | 6,061,000 | — | — |
| 2025-06-17 | $13.89 | $13.89 | 8,840,600 | — | — |
| 2025-06-16 | $14.69 | $14.69 | 5,503,700 | — | — |
| 2025-06-13 | $13.75 | $13.75 | 11,005,000 | — | — |
| 2025-06-12 | $14.93 | $14.93 | 4,046,100 | — | — |
| 2025-06-11 | $15.15 | $15.15 | 5,037,000 | — | — |
| 2025-06-10 | $15.24 | $15.24 | 2,750,800 | — | — |
| 2025-06-09 | $15.16 | $15.16 | 2,194,700 | — | — |
| 2025-06-06 | $14.99 | $14.99 | 3,688,500 | — | — |
| 2025-06-05 | $14.44 | $14.44 | 5,294,400 | — | — |
| 2025-06-04 | $14.65 | $14.65 | 2,502,100 | — | — |
| 2025-06-03 | $14.69 | $14.69 | 3,791,200 | — | — |
| 2025-06-02 | $14.37 | $14.37 | 3,611,700 | — | — |
| 2025-05-30 | $14.22 | $14.22 | 6,051,300 | — | — |
| 2025-05-29 | $14.30 | $14.30 | 5,254,000 | — | — |
| 2025-05-28 | $14.33 | $14.33 | 3,886,300 | — | — |
| 2025-05-27 | $14.48 | $14.48 | 6,856,200 | — | — |
| 2025-05-23 | $13.18 | $13.18 | 11,365,800 | — | — |
| 2025-05-22 | $14.11 | $14.11 | 5,719,000 | — | — |
| 2025-05-21 | $13.99 | $13.99 | 7,739,100 | — | — |
| 2025-05-20 | $14.98 | $14.98 | 3,543,300 | — | — |
| 2025-05-19 | $14.89 | $14.89 | 4,369,400 | — | — |
| 2025-05-16 | $15.09 | $15.09 | 3,782,400 | — | — |
| 2025-05-15 | $15.02 | $15.02 | 3,521,900 | — | — |
| 2025-05-14 | $14.75 | $14.75 | 5,293,300 | — | — |
| 2025-05-13 | $15.07 | $15.07 | 8,576,100 | — | — |
| 2025-05-12 | $14.98 | $14.98 | 10,537,000 | — | — |
| 2025-05-09 | $13.23 | $13.23 | 4,659,000 | — | — |
| 2025-05-08 | $13.17 | $13.17 | 4,885,700 | — | — |
| 2025-05-07 | $12.70 | $12.70 | 3,230,600 | — | — |
| 2025-05-06 | $12.36 | $12.36 | 3,825,500 | — | — |
| 2025-05-05 | $12.79 | $12.79 | 4,800,900 | — | — |
| 2025-05-02 | $13.10 | $13.10 | 6,581,900 | — | — |
| 2025-05-01 | $12.60 | $12.60 | 5,858,500 | — | — |
| 2025-04-30 | $12.39 | $12.39 | 8,886,700 | — | — |
| 2025-04-29 | $12.72 | $12.72 | 4,271,600 | — | — |
| 2025-04-28 | $12.59 | $12.59 | 5,871,000 | — | — |
| 2025-04-25 | $12.64 | $12.64 | 6,577,000 | — | — |
| 2025-04-24 | $12.17 | $12.17 | 6,235,900 | — | — |
| 2025-04-23 | $11.76 | $11.76 | 15,241,900 | — | — |
| 2025-04-22 | $11.32 | $11.32 | 9,026,200 | — | — |
| 2025-04-21 | $10.68 | $10.68 | 9,230,500 | — | — |
| 2025-04-17 | $11.37 | $11.37 | 7,058,100 | — | — |
| 2025-04-16 | $11.07 | $11.07 | 13,737,800 | — | — |
| 2025-04-15 | $11.98 | $11.98 | 11,923,100 | — | — |
| 2025-04-14 | $11.86 | $11.86 | 18,996,100 | — | — |
| 2025-04-11 | $10.63 | $10.63 | 26,157,100 | — | — |
| 2025-04-10 | $10.50 | $10.50 | 53,483,900 | — | — |
| 2025-04-09 | $12.99 | $12.99 | 45,472,200 | — | — |
| 2025-04-08 | $10.91 | $10.91 | 49,287,400 | — | — |
| 2025-04-07 | $13.23 | $13.23 | 63,788,800 | — | — |
| 2025-04-04 | $12.63 | $12.63 | 49,456,500 | — | — |
| 2025-04-03 | $15.82 | $15.82 | 27,215,500 | — | — |
| 2025-04-02 | $20.78 | $20.78 | 5,405,400 | — | — |
| 2025-04-01 | $20.26 | $20.26 | 4,079,300 | — | — |
| 2025-03-31 | $20.34 | $20.34 | 5,826,300 | — | — |
| 2025-03-28 | $20.18 | $20.18 | 4,358,500 | — | — |
| 2025-03-27 | $22.22 | $22.22 | 1,904,600 | — | — |
| 2025-03-26 | $22.29 | $22.29 | 3,303,600 | — | — |
| 2025-03-25 | $23.06 | $23.06 | 3,097,400 | — | — |
| 2025-03-24 | $23.07 | $23.07 | 4,688,800 | — | — |
| 2025-03-21 | $21.80 | $21.80 | 3,151,300 | — | — |
| 2025-03-20 | $21.84 | $21.84 | 5,870,700 | — | — |
| 2025-03-19 | $21.48 | $21.48 | 4,309,800 | — | — |
| 2025-03-18 | $20.78 | $20.78 | 3,936,800 | — | — |
| 2025-03-17 | $21.36 | $21.36 | 4,916,200 | — | — |
| 2025-03-14 | $20.55 | $20.55 | 6,137,000 | — | — |
| 2025-03-13 | $19.00 | $19.00 | 6,736,900 | — | — |
| 2025-03-12 | $19.84 | $19.84 | 7,176,300 | — | — |
| 2025-03-11 | $18.90 | $18.90 | 9,841,500 | — | — |
| 2025-03-10 | $18.94 | $18.94 | 12,125,000 | — | — |
| 2025-03-07 | $20.94 | $20.94 | 9,155,700 | — | — |
| 2025-03-06 | $20.27 | $20.27 | 10,585,800 | — | — |
| 2025-03-05 | $22.68 | $22.68 | 6,598,100 | — | — |
| 2025-03-04 | $21.80 | $21.80 | 12,588,900 | — | — |
| 2025-03-03 | $22.41 | $22.41 | 5,363,300 | — | — |
| 2025-02-28 | $24.29 | $24.29 | 5,171,800 | — | — |
| 2025-02-27 | $23.86 | $23.86 | 4,645,900 | — | — |
| 2025-02-26 | $25.23 | $25.23 | 4,695,000 | — | — |
| 2025-02-25 | $24.69 | $24.69 | 6,657,700 | — | — |
| 2025-02-24 | $24.89 | $24.89 | 3,354,200 | — | — |
| 2025-02-21 | $25.07 | $25.07 | 4,733,000 | — | — |
| 2025-02-20 | $26.91 | $26.91 | 1,450,800 | — | — |
| 2025-02-19 | $27.00 | $27.00 | 1,012,800 | — | — |
| 2025-02-18 | $26.81 | $26.81 | 1,591,500 | — | — |
| 2025-02-14 | $26.64 | $26.64 | 1,661,200 | — | — |
| 2025-02-13 | $26.52 | $26.52 | 1,442,000 | — | — |
| 2025-02-12 | $26.08 | $26.08 | 1,422,600 | — | — |
| 2025-02-11 | $26.03 | $26.03 | 795,300 | — | — |
| 2025-02-10 | $26.13 | $26.13 | 1,392,600 | — | — |
| 2025-02-07 | $25.49 | $25.49 | 1,684,300 | — | — |
| 2025-02-06 | $26.33 | $26.33 | 1,441,200 | — | — |
| 2025-02-05 | $26.09 | $26.09 | 1,833,200 | — | — |
| 2025-02-04 | $25.68 | $25.68 | 1,720,500 | — | — |
| 2025-02-03 | $24.93 | $24.93 | 5,199,700 | — | — |
| 2025-01-31 | $25.38 | $25.38 | 1,807,100 | — | — |
| 2025-01-30 | $26.28 | $26.28 | 1,029,200 | — | — |
| 2025-01-29 | $26.32 | $26.32 | 1,441,100 | — | — |
| 2025-01-28 | $26.08 | $26.08 | 1,765,400 | — | — |
| 2025-01-27 | $25.55 | $25.55 | 5,328,800 | — | — |
| 2025-01-24 | $27.09 | $27.09 | 1,298,700 | — | — |
| 2025-01-23 | $27.03 | $27.03 | 1,823,900 | — | — |
| 2025-01-22 | $26.66 | $26.66 | 2,878,900 | — | — |
| 2025-01-21 | $27.02 | $27.02 | 2,372,800 | — | — |
| 2025-01-17 | $25.90 | $25.90 | 1,350,200 | — | — |
| 2025-01-16 | $26.06 | $26.06 | 1,478,300 | — | — |
| 2025-01-15 | $26.10 | $26.10 | 3,570,800 | — | — |
| 2025-01-14 | $24.15 | $24.15 | 2,863,000 | — | — |
| 2025-01-13 | $23.75 | $23.75 | 3,416,800 | — | — |
| 2025-01-10 | $23.25 | $23.25 | 4,441,600 | — | — |
| 2025-01-08 | $24.87 | $24.87 | 3,081,700 | — | — |
| 2025-01-07 | $24.74 | $24.74 | 3,583,400 | — | — |
| 2025-01-06 | $26.37 | $26.37 | 3,167,100 | — | — |
| 2025-01-03 | $26.06 | $26.06 | 2,138,800 | — | — |
| 2025-01-02 | $24.79 | $24.79 | 4,194,700 | — | — |