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
- 2021-04-14 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 | $23.07 | $23.07 | 819,700 | — | — |
| 2025-12-30 | $23.21 | $23.21 | 853,800 | — | — |
| 2025-12-29 | $23.40 | $23.40 | 605,500 | — | — |
| 2025-12-26 | $23.14 | $23.14 | 690,600 | — | — |
| 2025-12-24 | $23.01 | $23.01 | 295,400 | — | — |
| 2025-12-23 | $23.08 | $23.08 | 863,200 | — | — |
| 2025-12-22 | $23.30 | $23.30 | 1,028,400 | — | — |
| 2025-12-19 | $22.73 | $22.73 | 1,177,100 | — | — |
| 2025-12-18 | $22.44 | $22.44 | 1,003,500 | — | — |
| 2025-12-17 | $22.32 | $22.32 | 1,124,000 | — | — |
| 2025-12-16 | $22.15 | $22.15 | 910,400 | — | — |
| 2025-12-15 | $21.78 | $21.78 | 1,278,700 | — | — |
| 2025-12-12 | $22.29 | $22.29 | 678,100 | — | — |
| 2025-12-11 | $22.49 | $22.49 | 1,094,100 | — | — |
| 2025-12-10 | $22.12 | $22.12 | 1,943,400 | — | — |
| 2025-12-09 | $22.15 | $22.15 | 1,952,200 | — | — |
| 2025-12-08 | $21.35 | $21.35 | 1,270,400 | — | — |
| 2025-12-05 | $21.54 | $21.54 | 1,186,900 | — | — |
| 2025-12-04 | $21.27 | $21.27 | 1,335,600 | — | — |
| 2025-12-03 | $21.15 | $21.15 | 1,748,900 | — | — |
| 2025-12-02 | $20.25 | $20.25 | 2,249,200 | — | — |
| 2025-12-01 | $20.79 | $20.79 | 1,348,700 | — | — |
| 2025-11-28 | $21.32 | $21.32 | 606,600 | — | — |
| 2025-11-26 | $20.98 | $20.98 | 1,330,300 | — | — |
| 2025-11-25 | $21.56 | $21.56 | 1,472,500 | — | — |
| 2025-11-24 | $21.41 | $21.41 | 1,162,600 | — | — |
| 2025-11-21 | $21.51 | $21.51 | 1,231,100 | — | — |
| 2025-11-20 | $20.85 | $20.85 | 999,000 | — | — |
| 2025-11-19 | $20.89 | $20.89 | 1,368,400 | — | — |
| 2025-11-18 | $20.74 | $20.74 | 1,447,800 | — | — |
| 2025-11-17 | $20.40 | $20.40 | 1,808,200 | — | — |
| 2025-11-14 | $20.48 | $20.48 | 3,331,100 | — | — |
| 2025-11-13 | $20.07 | $20.07 | 1,199,600 | — | — |
| 2025-11-12 | $20.67 | $20.67 | 1,600,900 | — | — |
| 2025-11-11 | $20.31 | $20.31 | 2,067,400 | — | — |
| 2025-11-10 | $19.69 | $19.69 | 1,899,500 | — | — |
| 2025-11-07 | $19.45 | $19.45 | 1,933,900 | — | — |
| 2025-11-06 | $19.08 | $19.08 | 1,489,900 | — | — |
| 2025-11-05 | $19.09 | $19.09 | 1,695,200 | — | — |
| 2025-11-04 | $19.51 | $19.51 | 1,532,000 | — | — |
| 2025-11-03 | $20.20 | $20.20 | 3,028,700 | — | — |
| 2025-10-31 | $20.29 | $20.29 | 7,045,000 | — | — |
| 2025-10-30 | $21.99 | $21.99 | 1,108,200 | — | — |
| 2025-10-29 | $22.59 | $22.59 | 1,024,200 | — | — |
| 2025-10-28 | $23.39 | $23.39 | 890,900 | — | — |
| 2025-10-27 | $23.73 | $23.73 | 1,137,000 | — | — |
| 2025-10-24 | $23.81 | $23.81 | 532,400 | — | — |
| 2025-10-23 | $23.37 | $23.37 | 904,800 | — | — |
| 2025-10-22 | $23.25 | $23.25 | 554,800 | — | — |
| 2025-10-21 | $23.78 | $23.78 | 905,000 | — | — |
| 2025-10-20 | $23.20 | $23.20 | 627,200 | — | — |
| 2025-10-17 | $22.17 | $22.17 | 861,200 | — | — |
| 2025-10-16 | $22.43 | $22.43 | 998,500 | — | — |
| 2025-10-15 | $23.12 | $23.12 | 1,122,300 | — | — |
| 2025-10-14 | $23.29 | $23.29 | 753,300 | — | — |
| 2025-10-13 | $23.14 | $23.14 | 513,600 | — | — |
| 2025-10-10 | $23.53 | $23.53 | 839,400 | — | — |
| 2025-10-09 | $23.56 | $23.56 | 531,500 | — | — |
| 2025-10-08 | $23.90 | $23.90 | 995,800 | — | — |
| 2025-10-07 | $23.41 | $23.41 | 1,112,600 | — | — |
| 2025-10-06 | $24.25 | $24.25 | 1,244,600 | — | — |
| 2025-10-03 | $24.59 | $24.59 | 620,000 | — | — |
| 2025-10-02 | $24.12 | $24.12 | 577,100 | — | — |
| 2025-10-01 | $23.98 | $23.98 | 1,127,500 | — | — |
| 2025-09-30 | $24.84 | $24.84 | 1,266,900 | — | — |
| 2025-09-29 | $25.11 | $25.11 | 955,100 | — | — |
| 2025-09-26 | $25.68 | $25.68 | 745,600 | — | — |
| 2025-09-25 | $25.32 | $25.32 | 1,058,900 | — | — |
| 2025-09-24 | $25.29 | $25.29 | 1,408,700 | — | — |
| 2025-09-23 | $25.63 | $25.63 | 1,877,600 | — | — |
| 2025-09-22 | $25.39 | $25.39 | 1,087,900 | — | — |
| 2025-09-19 | $25.29 | $25.29 | 2,437,000 | — | — |
| 2025-09-18 | $26.53 | $26.53 | 1,116,200 | — | — |
| 2025-09-17 | $25.88 | $25.88 | 879,800 | — | — |
| 2025-09-16 | $25.69 | $25.69 | 1,068,900 | — | — |
| 2025-09-15 | $25.23 | $25.23 | 1,483,900 | — | — |
| 2025-09-12 | $25.29 | $25.29 | 746,900 | — | — |
| 2025-09-11 | $25.30 | $25.30 | 692,400 | — | — |
| 2025-09-10 | $25.19 | $25.19 | 1,693,700 | — | — |
| 2025-09-09 | $25.56 | $25.56 | 925,000 | — | — |
| 2025-09-08 | $25.83 | $25.83 | 955,900 | — | — |
| 2025-09-05 | $25.23 | $25.23 | 1,159,300 | — | — |
| 2025-09-04 | $25.02 | $25.02 | 2,085,600 | — | — |
| 2025-09-03 | $24.80 | $24.80 | 904,800 | — | — |
| 2025-09-02 | $24.56 | $24.56 | 1,420,100 | — | — |
| 2025-08-29 | $25.60 | $25.60 | 870,000 | — | — |
| 2025-08-28 | $25.69 | $25.69 | 918,400 | — | — |
| 2025-08-27 | $25.27 | $25.27 | 731,300 | — | — |
| 2025-08-26 | $24.79 | $24.79 | 1,250,300 | — | — |
| 2025-08-25 | $24.89 | $24.89 | 1,862,000 | — | — |
| 2025-08-22 | $25.28 | $25.28 | 3,245,700 | — | — |
| 2025-08-21 | $23.70 | $23.70 | 2,149,200 | — | — |
| 2025-08-20 | $22.29 | $22.29 | 1,084,200 | — | — |
| 2025-08-19 | $22.49 | $22.49 | 813,100 | — | — |
| 2025-08-18 | $22.47 | $22.47 | 1,252,600 | — | — |
| 2025-08-15 | $23.08 | $23.08 | 2,191,400 | — | — |
| 2025-08-14 | $22.65 | $22.65 | 1,520,700 | — | — |
| 2025-08-13 | $22.59 | $22.59 | 2,574,100 | — | — |
| 2025-08-12 | $21.74 | $21.74 | 2,100,100 | — | — |
| 2025-08-11 | $20.66 | $20.66 | 2,338,600 | — | — |
| 2025-08-08 | $20.12 | $20.12 | 1,434,900 | — | — |
| 2025-08-07 | $20.88 | $20.88 | 1,665,600 | — | — |
| 2025-08-06 | $21.40 | $21.40 | 1,404,500 | — | — |
| 2025-08-05 | $21.56 | $21.56 | 1,513,800 | — | — |
| 2025-08-04 | $22.30 | $22.30 | 3,627,900 | — | — |
| 2025-08-01 | $20.49 | $20.49 | 3,523,900 | — | — |
| 2025-07-31 | $22.29 | $22.29 | 3,927,800 | — | — |
| 2025-07-30 | $26.16 | $26.16 | 1,129,800 | — | — |
| 2025-07-29 | $26.62 | $26.62 | 1,002,900 | — | — |
| 2025-07-28 | $28.18 | $28.18 | 672,300 | — | — |
| 2025-07-25 | $27.26 | $27.26 | 763,400 | — | — |
| 2025-07-24 | $27.42 | $27.42 | 879,800 | — | — |
| 2025-07-23 | $28.09 | $28.09 | 1,433,400 | — | — |
| 2025-07-22 | $28.10 | $28.10 | 588,900 | — | — |
| 2025-07-21 | $28.22 | $28.22 | 1,016,500 | — | — |
| 2025-07-18 | $27.81 | $27.81 | 754,700 | — | — |
| 2025-07-17 | $27.93 | $27.93 | 1,156,600 | — | — |
| 2025-07-16 | $27.59 | $27.59 | 1,252,400 | — | — |
| 2025-07-15 | $27.99 | $27.99 | 902,300 | — | — |
| 2025-07-14 | $28.98 | $28.98 | 802,900 | — | — |
| 2025-07-11 | $28.68 | $28.68 | 537,100 | — | — |
| 2025-07-10 | $30.19 | $30.19 | 701,800 | — | — |
| 2025-07-09 | $30.60 | $30.60 | 1,166,200 | — | — |
| 2025-07-08 | $30.19 | $30.19 | 1,255,000 | — | — |
| 2025-07-07 | $30.26 | $30.26 | 743,400 | — | — |
| 2025-07-03 | $30.64 | $30.64 | 619,700 | — | — |
| 2025-07-02 | $29.23 | $29.23 | 1,612,500 | — | — |
| 2025-07-01 | $29.55 | $29.55 | 2,097,400 | — | — |
| 2025-06-30 | $30.14 | $30.14 | 857,200 | — | — |
| 2025-06-27 | $29.72 | $29.72 | 2,811,000 | — | — |
| 2025-06-26 | $30.11 | $30.11 | 809,200 | — | — |
| 2025-06-25 | $29.35 | $29.35 | 1,484,700 | — | — |
| 2025-06-24 | $30.81 | $30.81 | 1,255,400 | — | — |
| 2025-06-23 | $29.06 | $29.06 | 1,147,300 | — | — |
| 2025-06-20 | $27.95 | $27.95 | 1,371,900 | — | — |
| 2025-06-18 | $28.34 | $28.34 | 994,500 | — | — |
| 2025-06-17 | $26.83 | $26.83 | 613,900 | — | — |
| 2025-06-16 | $27.19 | $27.19 | 1,074,200 | — | — |
| 2025-06-13 | $26.68 | $26.68 | 1,115,700 | — | — |
| 2025-06-12 | $28.44 | $28.44 | 722,700 | — | — |
| 2025-06-11 | $28.41 | $28.41 | 816,100 | — | — |
| 2025-06-10 | $29.72 | $29.72 | 1,035,300 | — | — |
| 2025-06-09 | $30.42 | $30.42 | 825,600 | — | — |
| 2025-06-06 | $30.46 | $30.46 | 763,800 | — | — |
| 2025-06-05 | $30.44 | $30.44 | 1,125,500 | — | — |
| 2025-06-04 | $30.06 | $30.06 | 1,061,700 | — | — |
| 2025-06-03 | $28.94 | $28.94 | 598,500 | — | — |
| 2025-06-02 | $28.39 | $28.39 | 1,072,600 | — | — |
| 2025-05-30 | $28.64 | $28.64 | 1,269,800 | — | — |
| 2025-05-29 | $28.68 | $28.68 | 690,200 | — | — |
| 2025-05-28 | $28.89 | $28.89 | 785,600 | — | — |
| 2025-05-27 | $29.24 | $29.24 | 596,200 | — | — |
| 2025-05-23 | $29.02 | $29.02 | 623,600 | — | — |
| 2025-05-22 | $29.21 | $29.21 | 748,000 | — | — |
| 2025-05-21 | $29.86 | $29.86 | 689,200 | — | — |
| 2025-05-20 | $30.75 | $30.75 | 716,500 | — | — |
| 2025-05-19 | $30.70 | $30.70 | 586,300 | — | — |
| 2025-05-16 | $30.89 | $30.89 | 809,700 | — | — |
| 2025-05-15 | $30.49 | $30.49 | 943,800 | — | — |
| 2025-05-14 | $30.79 | $30.79 | 987,100 | — | — |
| 2025-05-13 | $31.19 | $31.19 | 931,300 | — | — |
| 2025-05-12 | $30.31 | $30.31 | 1,599,100 | — | — |
| 2025-05-09 | $29.41 | $29.41 | 771,200 | — | — |
| 2025-05-08 | $29.44 | $29.44 | 1,104,600 | — | — |
| 2025-05-07 | $28.00 | $28.00 | 1,467,900 | — | — |
| 2025-05-06 | $27.47 | $27.47 | 1,215,200 | — | — |
| 2025-05-05 | $27.68 | $27.68 | 1,829,900 | — | — |
| 2025-05-02 | $26.99 | $26.99 | 870,000 | — | — |
| 2025-05-01 | $26.07 | $26.07 | 2,483,000 | — | — |
| 2025-04-30 | $26.69 | $26.69 | 1,586,500 | — | — |
| 2025-04-29 | $26.42 | $26.42 | 890,400 | — | — |
| 2025-04-28 | $26.11 | $26.11 | 1,199,000 | — | — |
| 2025-04-25 | $26.87 | $26.87 | 702,500 | — | — |
| 2025-04-24 | $26.53 | $26.53 | 829,200 | — | — |
| 2025-04-23 | $26.22 | $26.22 | 1,101,300 | — | — |
| 2025-04-22 | $25.10 | $25.10 | 728,500 | — | — |
| 2025-04-21 | $24.00 | $24.00 | 841,600 | — | — |
| 2025-04-17 | $24.75 | $24.75 | 883,100 | — | — |
| 2025-04-16 | $24.91 | $24.91 | 1,671,500 | — | — |
| 2025-04-15 | $24.95 | $24.95 | 1,305,200 | — | — |
| 2025-04-14 | $24.60 | $24.60 | 722,600 | — | — |
| 2025-04-11 | $24.40 | $24.40 | 1,978,200 | — | — |
| 2025-04-10 | $24.26 | $24.26 | 2,517,500 | — | — |
| 2025-04-09 | $24.92 | $24.92 | 2,846,100 | — | — |
| 2025-04-08 | $22.54 | $22.54 | 2,222,200 | — | — |
| 2025-04-07 | $22.84 | $22.84 | 2,862,500 | — | — |
| 2025-04-04 | $23.49 | $23.49 | 1,274,700 | — | — |
| 2025-04-03 | $25.17 | $25.17 | 1,083,600 | — | — |
| 2025-04-02 | $26.92 | $26.92 | 852,100 | — | — |
| 2025-04-01 | $26.53 | $26.53 | 721,500 | — | — |
| 2025-03-31 | $26.25 | $26.25 | 1,458,600 | — | — |
| 2025-03-28 | $26.41 | $26.41 | 1,208,000 | — | — |
| 2025-03-27 | $26.87 | $26.87 | 809,800 | — | — |
| 2025-03-26 | $27.48 | $27.48 | 752,600 | — | — |
| 2025-03-25 | $27.62 | $27.62 | 1,319,800 | — | — |
| 2025-03-24 | $27.54 | $27.54 | 1,056,700 | — | — |
| 2025-03-21 | $26.55 | $26.55 | 3,377,000 | — | — |
| 2025-03-20 | $26.27 | $26.27 | 935,800 | — | — |
| 2025-03-19 | $26.13 | $26.13 | 2,188,800 | — | — |
| 2025-03-18 | $25.48 | $25.48 | 1,036,300 | — | — |
| 2025-03-17 | $25.71 | $25.71 | 2,350,300 | — | — |
| 2025-03-14 | $25.26 | $25.26 | 1,859,100 | — | — |
| 2025-03-13 | $25.25 | $25.25 | 2,537,000 | — | — |
| 2025-03-12 | $24.28 | $24.28 | 1,886,900 | — | — |
| 2025-03-11 | $23.76 | $23.76 | 6,613,300 | — | — |
| 2025-03-10 | $23.87 | $23.87 | 4,717,400 | — | — |
| 2025-03-07 | $27.30 | $27.30 | 652,200 | — | — |
| 2025-03-06 | $27.97 | $27.97 | 793,800 | — | — |
| 2025-03-05 | $28.97 | $28.97 | 511,800 | — | — |
| 2025-03-04 | $28.84 | $28.84 | 1,129,400 | — | — |
| 2025-03-03 | $29.57 | $29.57 | 1,817,100 | — | — |
| 2025-02-28 | $30.84 | $30.84 | 2,477,000 | — | — |
| 2025-02-27 | $28.96 | $28.96 | 896,700 | — | — |
| 2025-02-26 | $29.50 | $29.50 | 947,200 | — | — |
| 2025-02-25 | $29.80 | $29.80 | 708,400 | — | — |
| 2025-02-24 | $30.11 | $30.11 | 669,900 | — | — |
| 2025-02-21 | $31.14 | $31.14 | 1,339,000 | — | — |
| 2025-02-20 | $31.83 | $31.83 | 697,000 | — | — |
| 2025-02-19 | $31.96 | $31.96 | 724,700 | — | — |
| 2025-02-18 | $33.37 | $33.37 | 564,900 | — | — |
| 2025-02-14 | $32.90 | $32.90 | 633,100 | — | — |
| 2025-02-13 | $32.79 | $32.79 | 790,400 | — | — |
| 2025-02-12 | $32.92 | $32.92 | 520,400 | — | — |
| 2025-02-11 | $33.74 | $33.74 | 433,500 | — | — |
| 2025-02-10 | $35.28 | $35.28 | 440,200 | — | — |
| 2025-02-07 | $35.20 | $35.20 | 322,900 | — | — |
| 2025-02-06 | $35.93 | $35.93 | 356,700 | — | — |
| 2025-02-05 | $35.53 | $35.53 | 613,800 | — | — |
| 2025-02-04 | $35.53 | $35.53 | 580,000 | — | — |
| 2025-02-03 | $35.04 | $35.04 | 744,200 | — | — |
| 2025-01-31 | $34.79 | $34.79 | 485,500 | — | — |
| 2025-01-30 | $36.07 | $36.07 | 621,500 | — | — |
| 2025-01-29 | $36.26 | $36.26 | 683,900 | — | — |
| 2025-01-28 | $35.94 | $35.94 | 311,900 | — | — |
| 2025-01-27 | $35.29 | $35.29 | 384,700 | — | — |
| 2025-01-24 | $35.19 | $35.19 | 290,900 | — | — |
| 2025-01-23 | $35.58 | $35.58 | 434,000 | — | — |
| 2025-01-22 | $35.30 | $35.30 | 688,200 | — | — |
| 2025-01-21 | $35.76 | $35.76 | 252,400 | — | — |
| 2025-01-17 | $35.52 | $35.52 | 544,300 | — | — |
| 2025-01-16 | $35.22 | $35.22 | 413,800 | — | — |
| 2025-01-15 | $34.74 | $34.74 | 633,900 | — | — |
| 2025-01-14 | $34.69 | $34.69 | 562,700 | — | — |
| 2025-01-13 | $33.52 | $33.52 | 764,200 | — | — |
| 2025-01-10 | $34.15 | $34.15 | 736,700 | — | — |
| 2025-01-08 | $35.92 | $35.92 | 809,100 | — | — |
| 2025-01-07 | $35.37 | $35.37 | 646,000 | — | — |
| 2025-01-06 | $35.90 | $35.90 | 536,700 | — | — |
| 2025-01-03 | $37.53 | $37.53 | 280,600 | — | — |
| 2025-01-02 | $36.90 | $36.90 | 343,900 | — | — |