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
- 2020-10-29 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 | $26.38 | $26.38 | 927,400 | — | — |
| 2025-12-30 | $26.83 | $26.83 | 1,063,100 | — | — |
| 2025-12-29 | $26.53 | $26.53 | 854,100 | — | — |
| 2025-12-26 | $26.87 | $26.87 | 658,800 | — | — |
| 2025-12-24 | $26.95 | $26.95 | 1,048,500 | — | — |
| 2025-12-23 | $27.45 | $27.45 | 1,347,700 | — | — |
| 2025-12-22 | $26.75 | $26.75 | 1,663,000 | — | — |
| 2025-12-19 | $26.70 | $26.70 | 3,849,200 | — | — |
| 2025-12-18 | $26.42 | $26.42 | 3,490,800 | — | — |
| 2025-12-17 | $25.48 | $25.48 | 2,660,600 | — | — |
| 2025-12-16 | $26.24 | $26.24 | 2,021,900 | — | — |
| 2025-12-15 | $26.72 | $26.72 | 5,380,500 | — | — |
| 2025-12-12 | $27.11 | $27.11 | 2,266,700 | — | — |
| 2025-12-11 | $28.48 | $28.48 | 2,063,200 | — | — |
| 2025-12-10 | $29.27 | $29.27 | 1,655,100 | — | — |
| 2025-12-09 | $28.96 | $28.96 | 997,300 | — | — |
| 2025-12-08 | $28.75 | $28.75 | 1,176,000 | — | — |
| 2025-12-05 | $29.22 | $29.22 | 1,644,900 | — | — |
| 2025-12-04 | $28.82 | $28.82 | 1,602,500 | — | — |
| 2025-12-03 | $28.90 | $28.90 | 2,099,500 | — | — |
| 2025-12-02 | $26.51 | $26.51 | 1,580,200 | — | — |
| 2025-12-01 | $25.97 | $25.97 | 1,380,700 | — | — |
| 2025-11-28 | $26.69 | $26.69 | 574,600 | — | — |
| 2025-11-26 | $25.82 | $25.82 | 1,368,200 | — | — |
| 2025-11-25 | $25.74 | $25.74 | 1,407,200 | — | — |
| 2025-11-24 | $24.83 | $24.83 | 1,350,900 | — | — |
| 2025-11-21 | $24.08 | $24.08 | 1,711,300 | — | — |
| 2025-11-20 | $22.80 | $22.80 | 2,031,100 | — | — |
| 2025-11-19 | $23.23 | $23.23 | 1,256,300 | — | — |
| 2025-11-18 | $23.21 | $23.21 | 1,454,700 | — | — |
| 2025-11-17 | $23.60 | $23.60 | 1,695,400 | — | — |
| 2025-11-14 | $24.71 | $24.71 | 1,845,600 | — | — |
| 2025-11-13 | $25.29 | $25.29 | 2,231,400 | — | — |
| 2025-11-12 | $26.47 | $26.47 | 2,286,100 | — | — |
| 2025-11-11 | $26.61 | $26.61 | 2,295,400 | — | — |
| 2025-11-10 | $27.60 | $27.60 | 1,554,100 | — | — |
| 2025-11-07 | $26.98 | $26.98 | 1,544,700 | — | — |
| 2025-11-06 | $27.21 | $27.21 | 1,712,300 | — | — |
| 2025-11-05 | $27.43 | $27.43 | 1,787,400 | — | — |
| 2025-11-04 | $27.44 | $27.44 | 2,100,300 | — | — |
| 2025-11-03 | $28.94 | $28.94 | 2,752,900 | — | — |
| 2025-10-31 | $29.92 | $29.92 | 4,042,600 | — | — |
| 2025-10-30 | $30.27 | $30.27 | 5,743,500 | — | — |
| 2025-10-29 | $30.74 | $30.74 | 2,888,800 | — | — |
| 2025-10-28 | $30.66 | $30.66 | 2,674,400 | — | — |
| 2025-10-27 | $30.48 | $30.48 | 3,009,100 | — | — |
| 2025-10-24 | $30.91 | $30.91 | 2,559,600 | — | — |
| 2025-10-23 | $30.99 | $30.99 | 3,278,500 | — | — |
| 2025-10-22 | $30.70 | $30.70 | 3,883,300 | — | — |
| 2025-10-21 | $31.05 | $31.05 | 2,307,500 | — | — |
| 2025-10-20 | $30.49 | $30.49 | 1,933,000 | — | — |
| 2025-10-17 | $29.06 | $29.06 | 1,772,400 | — | — |
| 2025-10-16 | $29.33 | $29.33 | 2,613,200 | — | — |
| 2025-10-15 | $28.88 | $28.88 | 3,079,000 | — | — |
| 2025-10-14 | $27.61 | $27.61 | 1,989,500 | — | — |
| 2025-10-13 | $27.41 | $27.41 | 1,444,600 | — | — |
| 2025-10-10 | $25.92 | $25.92 | 2,454,200 | — | — |
| 2025-10-09 | $27.76 | $27.76 | 2,531,800 | — | — |
| 2025-10-08 | $28.28 | $28.28 | 3,230,800 | — | — |
| 2025-10-07 | $27.50 | $27.50 | 1,756,600 | — | — |
| 2025-10-06 | $28.22 | $28.22 | 1,905,500 | — | — |
| 2025-10-03 | $28.32 | $28.32 | 1,545,800 | — | — |
| 2025-10-02 | $28.41 | $28.41 | 1,486,900 | — | — |
| 2025-10-01 | $28.42 | $28.42 | 1,742,900 | — | — |
| 2025-09-30 | $29.20 | $29.20 | 1,274,200 | — | — |
| 2025-09-29 | $29.16 | $29.16 | 1,497,600 | — | — |
| 2025-09-26 | $29.71 | $29.71 | 966,100 | — | — |
| 2025-09-25 | $29.93 | $29.93 | 1,343,900 | — | — |
| 2025-09-24 | $31.07 | $31.07 | 919,100 | — | — |
| 2025-09-23 | $31.41 | $31.41 | 1,254,100 | — | — |
| 2025-09-22 | $31.42 | $31.42 | 1,433,200 | — | — |
| 2025-09-19 | $31.45 | $31.45 | 3,402,900 | — | — |
| 2025-09-18 | $31.95 | $31.95 | 1,715,400 | — | — |
| 2025-09-17 | $30.75 | $30.75 | 1,237,300 | — | — |
| 2025-09-16 | $30.13 | $30.13 | 987,800 | — | — |
| 2025-09-15 | $29.87 | $29.87 | 1,376,300 | — | — |
| 2025-09-12 | $29.80 | $29.80 | 1,146,800 | — | — |
| 2025-09-11 | $29.97 | $29.97 | 1,604,500 | — | — |
| 2025-09-10 | $30.51 | $30.51 | 2,130,100 | — | — |
| 2025-09-09 | $30.92 | $30.92 | 1,494,100 | — | — |
| 2025-09-08 | $30.39 | $30.39 | 1,642,900 | — | — |
| 2025-09-05 | $30.57 | $30.57 | 1,414,600 | — | — |
| 2025-09-04 | $30.10 | $30.10 | 1,465,000 | — | — |
| 2025-09-03 | $29.83 | $29.83 | 1,136,600 | — | — |
| 2025-09-02 | $30.50 | $30.50 | 1,620,900 | — | — |
| 2025-08-29 | $30.85 | $30.85 | 1,204,000 | — | — |
| 2025-08-28 | $32.01 | $32.01 | 2,170,300 | — | — |
| 2025-08-27 | $31.46 | $31.46 | 1,777,400 | — | — |
| 2025-08-26 | $31.65 | $31.65 | 1,812,800 | — | — |
| 2025-08-25 | $31.76 | $31.76 | 842,200 | — | — |
| 2025-08-22 | $32.13 | $32.13 | 1,365,800 | — | — |
| 2025-08-21 | $30.88 | $30.88 | 802,800 | — | — |
| 2025-08-20 | $30.48 | $30.48 | 2,031,200 | — | — |
| 2025-08-19 | $30.64 | $30.64 | 1,028,000 | — | — |
| 2025-08-18 | $30.83 | $30.83 | 1,158,100 | — | — |
| 2025-08-15 | $30.70 | $30.70 | 1,159,800 | — | — |
| 2025-08-14 | $31.10 | $31.10 | 916,400 | — | — |
| 2025-08-13 | $31.86 | $31.86 | 1,074,300 | — | — |
| 2025-08-12 | $31.89 | $31.89 | 1,715,900 | — | — |
| 2025-08-11 | $29.81 | $29.81 | 1,193,300 | — | — |
| 2025-08-08 | $30.77 | $30.77 | 1,850,300 | — | — |
| 2025-08-07 | $30.72 | $30.72 | 1,028,600 | — | — |
| 2025-08-06 | $30.81 | $30.81 | 1,066,200 | — | — |
| 2025-08-05 | $31.24 | $31.24 | 1,245,400 | — | — |
| 2025-08-04 | $31.47 | $31.47 | 1,287,500 | — | — |
| 2025-08-01 | $31.26 | $31.26 | 2,066,200 | — | — |
| 2025-07-31 | $31.41 | $31.41 | 3,423,900 | — | — |
| 2025-07-30 | $33.87 | $33.87 | 2,909,300 | — | — |
| 2025-07-29 | $34.01 | $34.01 | 1,388,800 | — | — |
| 2025-07-28 | $34.37 | $34.37 | 1,182,400 | — | — |
| 2025-07-25 | $33.70 | $33.70 | 1,944,300 | — | — |
| 2025-07-24 | $32.76 | $32.76 | 3,487,200 | — | — |
| 2025-07-23 | $34.08 | $34.08 | 3,466,300 | — | — |
| 2025-07-22 | $36.24 | $36.24 | 2,240,600 | — | — |
| 2025-07-21 | $36.69 | $36.69 | 1,828,100 | — | — |
| 2025-07-18 | $36.62 | $36.62 | 1,695,000 | — | — |
| 2025-07-17 | $35.79 | $35.79 | 2,276,000 | — | — |
| 2025-07-16 | $35.47 | $35.47 | 3,616,200 | — | — |
| 2025-07-15 | $36.47 | $36.47 | 1,778,700 | — | — |
| 2025-07-14 | $36.60 | $36.60 | 1,775,900 | — | — |
| 2025-07-11 | $36.76 | $36.76 | 2,062,600 | — | — |
| 2025-07-10 | $37.51 | $37.51 | 3,996,600 | — | — |
| 2025-07-09 | $36.89 | $36.89 | 3,144,600 | — | — |
| 2025-07-08 | $36.35 | $36.35 | 2,044,800 | — | — |
| 2025-07-07 | $35.40 | $35.40 | 1,294,600 | — | — |
| 2025-07-03 | $35.93 | $35.93 | 683,700 | — | — |
| 2025-07-02 | $35.72 | $35.72 | 2,655,200 | — | — |
| 2025-07-01 | $34.40 | $34.40 | 2,416,400 | — | — |
| 2025-06-30 | $34.19 | $34.19 | 2,351,500 | — | — |
| 2025-06-27 | $34.18 | $34.18 | 3,502,100 | — | — |
| 2025-06-26 | $33.67 | $33.67 | 4,234,800 | — | — |
| 2025-06-25 | $32.94 | $32.94 | 2,388,100 | — | — |
| 2025-06-24 | $32.56 | $32.56 | 2,473,800 | — | — |
| 2025-06-23 | $31.88 | $31.88 | 1,347,300 | — | — |
| 2025-06-20 | $30.96 | $30.96 | 1,924,500 | — | — |
| 2025-06-18 | $31.07 | $31.07 | 1,434,600 | — | — |
| 2025-06-17 | $30.72 | $30.72 | 1,958,200 | — | — |
| 2025-06-16 | $31.19 | $31.19 | 2,948,700 | — | — |
| 2025-06-13 | $28.65 | $28.65 | 1,547,300 | — | — |
| 2025-06-12 | $29.89 | $29.89 | 1,067,800 | — | — |
| 2025-06-11 | $30.04 | $30.04 | 1,847,200 | — | — |
| 2025-06-10 | $30.50 | $30.50 | 2,514,700 | — | — |
| 2025-06-09 | $29.80 | $29.80 | 2,057,200 | — | — |
| 2025-06-06 | $28.81 | $28.81 | 1,153,500 | — | — |
| 2025-06-05 | $27.95 | $27.95 | 1,411,400 | — | — |
| 2025-06-04 | $28.00 | $28.00 | 2,086,000 | — | — |
| 2025-06-03 | $26.78 | $26.78 | 2,435,200 | — | — |
| 2025-06-02 | $25.84 | $25.84 | 1,251,100 | — | — |
| 2025-05-30 | $25.35 | $25.35 | 1,704,200 | — | — |
| 2025-05-29 | $25.75 | $25.75 | 1,262,100 | — | — |
| 2025-05-28 | $25.97 | $25.97 | 1,439,600 | — | — |
| 2025-05-27 | $26.12 | $26.12 | 1,551,900 | — | — |
| 2025-05-23 | $25.42 | $25.42 | 1,357,800 | — | — |
| 2025-05-22 | $25.91 | $25.91 | 2,001,900 | — | — |
| 2025-05-21 | $26.28 | $26.28 | 1,630,900 | — | — |
| 2025-05-20 | $27.26 | $27.26 | 1,798,700 | — | — |
| 2025-05-19 | $27.12 | $27.12 | 1,866,200 | — | — |
| 2025-05-16 | $27.51 | $27.51 | 2,214,900 | — | — |
| 2025-05-15 | $27.02 | $27.02 | 2,874,400 | — | — |
| 2025-05-14 | $27.02 | $27.02 | 3,599,300 | — | — |
| 2025-05-13 | $26.30 | $26.30 | 4,593,800 | — | — |
| 2025-05-12 | $24.83 | $24.83 | 4,476,800 | — | — |
| 2025-05-09 | $22.33 | $22.33 | 3,093,500 | — | — |
| 2025-05-08 | $21.07 | $21.07 | 5,858,000 | — | — |
| 2025-05-07 | $18.69 | $18.69 | 7,871,500 | — | — |
| 2025-05-06 | $18.96 | $18.96 | 3,554,600 | — | — |
| 2025-05-05 | $19.15 | $19.15 | 2,772,200 | — | — |
| 2025-05-02 | $19.55 | $19.55 | 2,117,100 | — | — |
| 2025-05-01 | $18.83 | $18.83 | 1,847,600 | — | — |
| 2025-04-30 | $19.07 | $19.07 | 1,940,900 | — | — |
| 2025-04-29 | $18.76 | $18.76 | 2,364,000 | — | — |
| 2025-04-28 | $19.23 | $19.23 | 1,855,900 | — | — |
| 2025-04-25 | $19.12 | $19.12 | 2,105,200 | — | — |
| 2025-04-24 | $18.87 | $18.87 | 3,039,400 | — | — |
| 2025-04-23 | $17.52 | $17.52 | 3,974,600 | — | — |
| 2025-04-22 | $16.77 | $16.77 | 5,073,300 | — | — |
| 2025-04-21 | $16.53 | $16.53 | 6,547,900 | — | — |
| 2025-04-17 | $18.06 | $18.06 | 4,400,000 | — | — |
| 2025-04-16 | $18.93 | $18.93 | 6,080,600 | — | — |
| 2025-04-15 | $19.88 | $19.88 | 7,046,400 | — | — |
| 2025-04-14 | $22.01 | $22.01 | 2,031,700 | — | — |
| 2025-04-11 | $22.23 | $22.23 | 3,423,500 | — | — |
| 2025-04-10 | $21.82 | $21.82 | 3,993,900 | — | — |
| 2025-04-09 | $23.23 | $23.23 | 5,237,200 | — | — |
| 2025-04-08 | $18.93 | $18.93 | 4,222,500 | — | — |
| 2025-04-07 | $21.06 | $21.06 | 3,339,300 | — | — |
| 2025-04-04 | $21.32 | $21.32 | 3,981,000 | — | — |
| 2025-04-03 | $22.89 | $22.89 | 3,653,400 | — | — |
| 2025-04-02 | $25.91 | $25.91 | 3,002,300 | — | — |
| 2025-04-01 | $26.18 | $26.18 | 3,522,500 | — | — |
| 2025-03-31 | $25.13 | $25.13 | 5,450,600 | — | — |
| 2025-03-28 | $24.86 | $24.86 | 3,039,200 | — | — |
| 2025-03-27 | $25.53 | $25.53 | 2,216,000 | — | — |
| 2025-03-26 | $26.85 | $26.85 | 1,879,300 | — | — |
| 2025-03-25 | $27.14 | $27.14 | 1,746,300 | — | — |
| 2025-03-24 | $27.19 | $27.19 | 1,776,800 | — | — |
| 2025-03-21 | $26.57 | $26.57 | 3,312,200 | — | — |
| 2025-03-20 | $26.84 | $26.84 | 1,999,900 | — | — |
| 2025-03-19 | $27.41 | $27.41 | 2,034,100 | — | — |
| 2025-03-18 | $26.90 | $26.90 | 2,514,500 | — | — |
| 2025-03-17 | $26.94 | $26.94 | 2,135,300 | — | — |
| 2025-03-14 | $26.78 | $26.78 | 3,736,100 | — | — |
| 2025-03-13 | $26.24 | $26.24 | 3,772,700 | — | — |
| 2025-03-12 | $24.94 | $24.94 | 2,958,700 | — | — |
| 2025-03-11 | $25.47 | $25.47 | 3,349,500 | — | — |
| 2025-03-10 | $25.41 | $25.41 | 5,221,300 | — | — |
| 2025-03-07 | $27.71 | $27.71 | 7,678,100 | — | — |
| 2025-03-06 | $28.31 | $28.31 | 9,629,600 | — | — |
| 2025-03-05 | $26.78 | $26.78 | 3,744,700 | — | — |
| 2025-03-04 | $25.04 | $25.04 | 5,934,200 | — | — |
| 2025-03-03 | $25.62 | $25.62 | 11,111,700 | — | — |
| 2025-02-28 | $22.30 | $22.30 | 4,121,600 | — | — |
| 2025-02-27 | $21.77 | $21.77 | 2,133,200 | — | — |
| 2025-02-26 | $23.25 | $23.25 | 2,389,400 | — | — |
| 2025-02-25 | $23.49 | $23.49 | 3,285,500 | — | — |
| 2025-02-24 | $25.01 | $25.01 | 4,461,700 | — | — |
| 2025-02-21 | $26.61 | $26.61 | 1,776,300 | — | — |
| 2025-02-20 | $27.61 | $27.61 | 2,497,300 | — | — |
| 2025-02-19 | $27.70 | $27.70 | 3,219,000 | — | — |
| 2025-02-18 | $26.78 | $26.78 | 4,419,300 | — | — |
| 2025-02-14 | $25.74 | $25.74 | 3,597,900 | — | — |
| 2025-02-13 | $24.57 | $24.57 | 1,765,800 | — | — |
| 2025-02-12 | $24.43 | $24.43 | 2,152,400 | — | — |
| 2025-02-11 | $24.49 | $24.49 | 2,009,400 | — | — |
| 2025-02-10 | $23.37 | $23.37 | 2,428,500 | — | — |
| 2025-02-07 | $24.28 | $24.28 | 3,077,500 | — | — |
| 2025-02-06 | $25.01 | $25.01 | 2,226,600 | — | — |
| 2025-02-05 | $24.61 | $24.61 | 2,474,500 | — | — |
| 2025-02-04 | $23.94 | $23.94 | 2,007,400 | — | — |
| 2025-02-03 | $22.96 | $22.96 | 3,360,600 | — | — |
| 2025-01-31 | $24.09 | $24.09 | 4,541,000 | — | — |
| 2025-01-30 | $24.00 | $24.00 | 6,014,900 | — | — |
| 2025-01-29 | $22.85 | $22.85 | 2,605,600 | — | — |
| 2025-01-28 | $22.19 | $22.19 | 2,660,300 | — | — |
| 2025-01-27 | $23.23 | $23.23 | 2,462,900 | — | — |
| 2025-01-24 | $24.35 | $24.35 | 2,333,700 | — | — |
| 2025-01-23 | $24.94 | $24.94 | 3,475,600 | — | — |
| 2025-01-22 | $25.02 | $25.02 | 1,832,100 | — | — |
| 2025-01-21 | $25.00 | $25.00 | 2,227,200 | — | — |
| 2025-01-17 | $24.84 | $24.84 | 2,147,500 | — | — |
| 2025-01-16 | $23.71 | $23.71 | 2,077,300 | — | — |
| 2025-01-15 | $23.40 | $23.40 | 1,550,900 | — | — |
| 2025-01-14 | $22.91 | $22.91 | 1,588,600 | — | — |
| 2025-01-13 | $23.04 | $23.04 | 1,543,400 | — | — |
| 2025-01-10 | $22.96 | $22.96 | 1,655,800 | — | — |
| 2025-01-08 | $23.68 | $23.68 | 2,032,100 | — | — |
| 2025-01-07 | $24.38 | $24.38 | 2,643,500 | — | — |
| 2025-01-06 | $24.76 | $24.76 | 2,754,700 | — | — |
| 2025-01-03 | $23.70 | $23.70 | 2,604,100 | — | — |
| 2025-01-02 | $22.81 | $22.81 | 2,192,400 | — | — |