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
- 2024-09-24 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 | $29.00 | $29.00 | 1,444,100 | — | — |
| 2025-12-30 | $29.30 | $29.30 | 1,242,600 | — | — |
| 2025-12-29 | $29.20 | $29.20 | 1,067,500 | — | — |
| 2025-12-26 | $29.73 | $29.73 | 843,900 | — | — |
| 2025-12-24 | $29.91 | $29.91 | 854,100 | — | — |
| 2025-12-23 | $29.46 | $29.46 | 1,020,900 | — | — |
| 2025-12-22 | $29.87 | $29.87 | 1,726,000 | — | — |
| 2025-12-19 | $29.21 | $29.21 | 2,308,100 | — | — |
| 2025-12-18 | $28.69 | $28.69 | 1,431,500 | — | — |
| 2025-12-17 | $28.67 | $28.67 | 2,845,100 | — | — |
| 2025-12-16 | $29.13 | $29.13 | 2,299,500 | — | — |
| 2025-12-15 | $29.35 | $29.35 | 1,957,300 | — | — |
| 2025-12-12 | $29.72 | $29.72 | 2,644,500 | — | — |
| 2025-12-11 | $30.13 | $30.13 | 2,777,500 | — | — |
| 2025-12-10 | $29.60 | $29.60 | 2,460,000 | — | — |
| 2025-12-09 | $28.84 | $28.84 | 2,576,700 | — | — |
| 2025-12-08 | $28.82 | $28.82 | 2,245,000 | — | — |
| 2025-12-05 | $28.88 | $28.88 | 2,885,900 | — | — |
| 2025-12-04 | $29.25 | $29.25 | 3,924,400 | — | — |
| 2025-12-03 | $28.56 | $28.56 | 2,451,800 | — | — |
| 2025-12-02 | $28.72 | $28.72 | 2,218,400 | — | — |
| 2025-12-01 | $28.21 | $28.21 | 1,967,000 | — | — |
| 2025-11-28 | $28.63 | $28.63 | 1,370,800 | — | — |
| 2025-11-26 | $29.33 | $29.33 | 4,045,700 | — | — |
| 2025-11-25 | $30.00 | $30.00 | 10,550,000 | — | — |
| 2025-11-24 | $25.37 | $25.37 | 2,982,700 | — | — |
| 2025-11-21 | $24.26 | $24.26 | 3,225,400 | — | — |
| 2025-11-20 | $24.38 | $24.38 | 4,207,500 | — | — |
| 2025-11-19 | $25.52 | $25.52 | 10,203,200 | — | — |
| 2025-11-18 | $21.79 | $21.79 | 1,639,800 | — | — |
| 2025-11-17 | $21.49 | $21.49 | 1,533,800 | — | — |
| 2025-11-14 | $22.07 | $22.07 | 890,600 | — | — |
| 2025-11-13 | $22.16 | $22.16 | 1,525,000 | — | — |
| 2025-11-12 | $22.96 | $22.96 | 2,221,600 | — | — |
| 2025-11-11 | $22.96 | $22.96 | 767,600 | — | — |
| 2025-11-10 | $22.81 | $22.81 | 1,854,200 | — | — |
| 2025-11-07 | $22.41 | $22.41 | 1,153,100 | — | — |
| 2025-11-06 | $21.79 | $21.79 | 1,233,900 | — | — |
| 2025-11-05 | $22.24 | $22.24 | 695,300 | — | — |
| 2025-11-04 | $21.95 | $21.95 | 1,024,900 | — | — |
| 2025-11-03 | $22.20 | $22.20 | 1,234,500 | — | — |
| 2025-10-31 | $22.41 | $22.41 | 1,550,900 | — | — |
| 2025-10-30 | $21.90 | $21.90 | 1,561,500 | — | — |
| 2025-10-29 | $21.48 | $21.48 | 1,683,200 | — | — |
| 2025-10-28 | $21.88 | $21.88 | 1,317,100 | — | — |
| 2025-10-27 | $22.46 | $22.46 | 1,814,600 | — | — |
| 2025-10-24 | $22.55 | $22.55 | 1,329,500 | — | — |
| 2025-10-23 | $23.16 | $23.16 | 994,200 | — | — |
| 2025-10-22 | $22.34 | $22.34 | 877,500 | — | — |
| 2025-10-21 | $22.85 | $22.85 | 810,700 | — | — |
| 2025-10-20 | $22.88 | $22.88 | 766,900 | — | — |
| 2025-10-17 | $22.40 | $22.40 | 995,800 | — | — |
| 2025-10-16 | $22.67 | $22.67 | 902,700 | — | — |
| 2025-10-15 | $23.05 | $23.05 | 1,375,100 | — | — |
| 2025-10-14 | $23.45 | $23.45 | 995,900 | — | — |
| 2025-10-13 | $23.69 | $23.69 | 1,143,700 | — | — |
| 2025-10-10 | $23.39 | $23.39 | 1,370,600 | — | — |
| 2025-10-09 | $23.90 | $23.90 | 1,316,700 | — | — |
| 2025-10-08 | $25.25 | $25.25 | 1,418,700 | — | — |
| 2025-10-07 | $25.25 | $25.25 | 1,904,600 | — | — |
| 2025-10-06 | $26.27 | $26.27 | 3,511,600 | — | — |
| 2025-10-03 | $25.95 | $25.95 | 3,006,500 | — | — |
| 2025-10-02 | $25.15 | $25.15 | 2,401,900 | — | — |
| 2025-10-01 | $25.16 | $25.16 | 1,894,500 | — | — |
| 2025-09-30 | $23.95 | $23.95 | 2,751,100 | — | — |
| 2025-09-29 | $22.82 | $22.82 | 1,363,900 | — | — |
| 2025-09-26 | $22.57 | $22.57 | 877,500 | — | — |
| 2025-09-25 | $22.36 | $22.36 | 1,480,500 | — | — |
| 2025-09-24 | $22.59 | $22.59 | 1,314,200 | — | — |
| 2025-09-23 | $22.56 | $22.56 | 1,895,800 | — | — |
| 2025-09-22 | $22.81 | $22.81 | 1,933,500 | — | — |
| 2025-09-19 | $22.35 | $22.35 | 3,112,200 | — | — |
| 2025-09-18 | $22.27 | $22.27 | 2,891,500 | — | — |
| 2025-09-17 | $22.24 | $22.24 | 2,493,800 | — | — |
| 2025-09-16 | $22.65 | $22.65 | 2,115,500 | — | — |
| 2025-09-15 | $22.95 | $22.95 | 2,377,800 | — | — |
| 2025-09-12 | $23.85 | $23.85 | 991,400 | — | — |
| 2025-09-11 | $23.95 | $23.95 | 1,247,900 | — | — |
| 2025-09-10 | $23.77 | $23.77 | 1,227,400 | — | — |
| 2025-09-09 | $23.71 | $23.71 | 1,247,500 | — | — |
| 2025-09-08 | $24.09 | $24.09 | 1,894,900 | — | — |
| 2025-09-05 | $24.24 | $24.24 | 1,251,100 | — | — |
| 2025-09-04 | $24.17 | $24.17 | 1,744,500 | — | — |
| 2025-09-03 | $24.85 | $24.85 | 1,097,100 | — | — |
| 2025-09-02 | $24.98 | $24.98 | 926,300 | — | — |
| 2025-08-29 | $24.95 | $24.95 | 1,138,700 | — | — |
| 2025-08-28 | $25.25 | $25.25 | 1,302,200 | — | — |
| 2025-08-27 | $25.17 | $25.17 | 1,039,600 | — | — |
| 2025-08-26 | $25.14 | $25.14 | 1,172,900 | — | — |
| 2025-08-25 | $25.21 | $25.21 | 1,800,100 | — | — |
| 2025-08-22 | $24.94 | $24.94 | 813,300 | — | — |
| 2025-08-21 | $24.27 | $24.27 | 654,900 | — | — |
| 2025-08-20 | $24.15 | $24.15 | 1,461,000 | — | — |
| 2025-08-19 | $24.37 | $24.37 | 1,630,400 | — | — |
| 2025-08-18 | $25.13 | $25.13 | 1,443,500 | — | — |
| 2025-08-15 | $25.18 | $25.18 | 1,235,500 | — | — |
| 2025-08-14 | $25.44 | $25.44 | 1,409,100 | — | — |
| 2025-08-13 | $26.53 | $26.53 | 2,746,300 | — | — |
| 2025-08-12 | $25.65 | $25.65 | 1,452,400 | — | — |
| 2025-08-11 | $25.35 | $25.35 | 1,169,600 | — | — |
| 2025-08-08 | $25.13 | $25.13 | 1,299,800 | — | — |
| 2025-08-07 | $25.88 | $25.88 | 1,713,400 | — | — |
| 2025-08-06 | $25.74 | $25.74 | 2,612,200 | — | — |
| 2025-08-05 | $25.31 | $25.31 | 1,961,200 | — | — |
| 2025-08-04 | $24.48 | $24.48 | 1,467,300 | — | — |
| 2025-08-01 | $24.16 | $24.16 | 1,537,000 | — | — |
| 2025-07-31 | $24.97 | $24.97 | 1,727,200 | — | — |
| 2025-07-30 | $24.34 | $24.34 | 2,203,900 | — | — |
| 2025-07-29 | $24.97 | $24.97 | 1,874,200 | — | — |
| 2025-07-28 | $25.24 | $25.24 | 1,162,000 | — | — |
| 2025-07-25 | $25.59 | $25.59 | 818,500 | — | — |
| 2025-07-24 | $25.31 | $25.31 | 1,199,600 | — | — |
| 2025-07-23 | $25.41 | $25.41 | 1,113,500 | — | — |
| 2025-07-22 | $24.91 | $24.91 | 1,506,700 | — | — |
| 2025-07-21 | $24.74 | $24.74 | 1,719,800 | — | — |
| 2025-07-18 | $25.24 | $25.24 | 2,351,400 | — | — |
| 2025-07-17 | $25.54 | $25.54 | 2,748,900 | — | — |
| 2025-07-16 | $24.29 | $24.29 | 1,051,100 | — | — |
| 2025-07-15 | $23.74 | $23.74 | 1,846,800 | — | — |
| 2025-07-14 | $24.16 | $24.16 | 1,356,400 | — | — |
| 2025-07-11 | $23.68 | $23.68 | 1,426,700 | — | — |
| 2025-07-10 | $24.02 | $24.02 | 1,252,500 | — | — |
| 2025-07-09 | $24.09 | $24.09 | 1,016,100 | — | — |
| 2025-07-08 | $24.20 | $24.20 | 2,005,800 | — | — |
| 2025-07-07 | $24.20 | $24.20 | 1,448,600 | — | — |
| 2025-07-03 | $24.21 | $24.21 | 814,100 | — | — |
| 2025-07-02 | $24.30 | $24.30 | 1,334,000 | — | — |
| 2025-07-01 | $23.90 | $23.90 | 1,406,700 | — | — |
| 2025-06-30 | $23.61 | $23.61 | 1,343,400 | — | — |
| 2025-06-27 | $23.45 | $23.45 | 2,825,800 | — | — |
| 2025-06-26 | $24.04 | $24.04 | 2,755,200 | — | — |
| 2025-06-25 | $23.16 | $23.16 | 2,911,200 | — | — |
| 2025-06-24 | $22.29 | $22.29 | 1,159,300 | — | — |
| 2025-06-23 | $21.91 | $21.91 | 1,313,600 | — | — |
| 2025-06-20 | $21.84 | $21.84 | 1,881,400 | — | — |
| 2025-06-18 | $21.88 | $21.88 | 2,977,200 | — | — |
| 2025-06-17 | $22.32 | $22.32 | 1,389,800 | — | — |
| 2025-06-16 | $22.57 | $22.57 | 2,605,400 | — | — |
| 2025-06-13 | $22.69 | $22.69 | 1,855,200 | — | — |
| 2025-06-12 | $22.96 | $22.96 | 2,778,300 | — | — |
| 2025-06-11 | $22.39 | $22.39 | 2,350,400 | — | — |
| 2025-06-10 | $22.31 | $22.31 | 2,394,300 | — | — |
| 2025-06-09 | $23.13 | $23.13 | 3,509,200 | — | — |
| 2025-06-06 | $22.41 | $22.41 | 3,685,100 | — | — |
| 2025-06-05 | $21.83 | $21.83 | 2,495,600 | — | — |
| 2025-06-04 | $21.28 | $21.28 | 3,023,200 | — | — |
| 2025-06-03 | $21.31 | $21.31 | 4,946,100 | — | — |
| 2025-06-02 | $19.32 | $19.32 | 4,415,400 | — | — |
| 2025-05-30 | $20.66 | $20.66 | 5,625,700 | — | — |
| 2025-05-29 | $20.36 | $20.36 | 1,897,600 | — | — |
| 2025-05-28 | $20.68 | $20.68 | 1,233,200 | — | — |
| 2025-05-27 | $21.25 | $21.25 | 1,552,500 | — | — |
| 2025-05-23 | $20.54 | $20.54 | 1,351,500 | — | — |
| 2025-05-22 | $21.21 | $21.21 | 1,441,900 | — | — |
| 2025-05-21 | $20.65 | $20.65 | 2,493,900 | — | — |
| 2025-05-20 | $21.90 | $21.90 | 2,239,900 | — | — |
| 2025-05-19 | $22.04 | $22.04 | 1,722,500 | — | — |
| 2025-05-16 | $21.84 | $21.84 | 2,525,600 | — | — |
| 2025-05-15 | $21.60 | $21.60 | 2,844,600 | — | — |
| 2025-05-14 | $20.98 | $20.98 | 1,549,600 | — | — |
| 2025-05-13 | $21.15 | $21.15 | 2,175,200 | — | — |
| 2025-05-12 | $21.37 | $21.37 | 2,112,100 | — | — |
| 2025-05-09 | $21.21 | $21.21 | 1,761,700 | — | — |
| 2025-05-08 | $21.31 | $21.31 | 1,839,800 | — | — |
| 2025-05-07 | $21.11 | $21.11 | 3,275,700 | — | — |
| 2025-05-06 | $22.11 | $22.11 | 2,595,500 | — | — |
| 2025-05-05 | $21.83 | $21.83 | 1,400,700 | — | — |
| 2025-05-02 | $21.86 | $21.86 | 1,199,000 | — | — |
| 2025-05-01 | $21.69 | $21.69 | 2,069,600 | — | — |
| 2025-04-30 | $21.82 | $21.82 | 1,791,400 | — | — |
| 2025-04-29 | $22.19 | $22.19 | 1,320,900 | — | — |
| 2025-04-28 | $21.84 | $21.84 | 1,426,600 | — | — |
| 2025-04-25 | $21.92 | $21.92 | 2,411,500 | — | — |
| 2025-04-24 | $21.68 | $21.68 | 3,458,100 | — | — |
| 2025-04-23 | $19.75 | $19.75 | 3,025,200 | — | — |
| 2025-04-22 | $19.15 | $19.15 | 2,017,900 | — | — |
| 2025-04-21 | $18.42 | $18.42 | 1,514,500 | — | — |
| 2025-04-17 | $18.79 | $18.79 | 1,572,000 | — | — |
| 2025-04-16 | $18.70 | $18.70 | 2,241,800 | — | — |
| 2025-04-15 | $18.76 | $18.76 | 2,628,800 | — | — |
| 2025-04-14 | $18.50 | $18.50 | 1,817,200 | — | — |
| 2025-04-11 | $18.15 | $18.15 | 2,282,900 | — | — |
| 2025-04-10 | $17.26 | $17.26 | 1,589,000 | — | — |
| 2025-04-09 | $18.01 | $18.01 | 3,676,900 | — | — |
| 2025-04-08 | $16.43 | $16.43 | 2,337,600 | — | — |
| 2025-04-07 | $16.96 | $16.96 | 2,702,600 | — | — |
| 2025-04-04 | $17.47 | $17.47 | 3,119,300 | — | — |
| 2025-04-03 | $18.30 | $18.30 | 3,350,800 | — | — |
| 2025-04-02 | $19.71 | $19.71 | 5,899,600 | — | — |
| 2025-04-01 | $17.87 | $17.87 | 1,904,400 | — | — |
| 2025-03-31 | $18.20 | $18.20 | 2,370,500 | — | — |
| 2025-03-28 | $18.07 | $18.07 | 6,245,300 | — | — |
| 2025-03-27 | $18.40 | $18.40 | 1,531,500 | — | — |
| 2025-03-26 | $18.45 | $18.45 | 1,468,000 | — | — |
| 2025-03-25 | $18.74 | $18.74 | 1,620,900 | — | — |
| 2025-03-24 | $18.67 | $18.67 | 1,770,300 | — | — |
| 2025-03-21 | $18.32 | $18.32 | 3,774,100 | — | — |
| 2025-03-20 | $18.32 | $18.32 | 2,463,500 | — | — |
| 2025-03-19 | $19.03 | $19.03 | 2,751,400 | — | — |
| 2025-03-18 | $18.47 | $18.47 | 2,075,200 | — | — |
| 2025-03-17 | $18.83 | $18.83 | 2,963,100 | — | — |
| 2025-03-14 | $17.90 | $17.90 | 3,728,100 | — | — |
| 2025-03-13 | $17.87 | $17.87 | 3,222,800 | — | — |
| 2025-03-12 | $18.42 | $18.42 | 10,618,500 | — | — |
| 2025-03-11 | $17.04 | $17.04 | 2,979,900 | — | — |
| 2025-03-10 | $18.56 | $18.56 | 1,846,700 | — | — |
| 2025-03-07 | $19.99 | $19.99 | 3,628,700 | — | — |
| 2025-03-06 | $18.33 | $18.33 | 1,896,700 | — | — |
| 2025-03-05 | $19.25 | $19.25 | 2,289,400 | — | — |
| 2025-03-04 | $18.71 | $18.71 | 2,193,100 | — | — |
| 2025-03-03 | $18.44 | $18.44 | 1,986,200 | — | — |
| 2025-02-28 | $19.64 | $19.64 | 2,081,000 | — | — |
| 2025-02-27 | $19.24 | $19.24 | 1,592,500 | — | — |
| 2025-02-26 | $19.95 | $19.95 | 1,202,100 | — | — |
| 2025-02-25 | $20.12 | $20.12 | 1,846,900 | — | — |
| 2025-02-24 | $19.81 | $19.81 | 1,366,400 | — | — |
| 2025-02-21 | $20.00 | $20.00 | 1,991,700 | — | — |
| 2025-02-20 | $20.75 | $20.75 | 1,941,100 | — | — |
| 2025-02-19 | $21.22 | $21.22 | 2,395,600 | — | — |
| 2025-02-18 | $21.73 | $21.73 | 2,714,800 | — | — |
| 2025-02-14 | $19.80 | $19.80 | 1,479,100 | — | — |
| 2025-02-13 | $19.81 | $19.81 | 1,804,800 | — | — |
| 2025-02-12 | $20.49 | $20.49 | 1,803,700 | — | — |
| 2025-02-11 | $20.73 | $20.73 | 2,519,000 | — | — |
| 2025-02-10 | $22.10 | $22.10 | 1,991,200 | — | — |
| 2025-02-07 | $22.16 | $22.16 | 1,815,600 | — | — |
| 2025-02-06 | $22.84 | $22.84 | 2,796,500 | — | — |
| 2025-02-05 | $22.68 | $22.68 | 4,632,800 | — | — |
| 2025-02-04 | $20.50 | $20.50 | 1,706,100 | — | — |
| 2025-02-03 | $20.40 | $20.40 | 1,622,400 | — | — |
| 2025-01-31 | $20.97 | $20.97 | 2,993,500 | — | — |
| 2025-01-30 | $20.01 | $20.01 | 1,899,200 | — | — |
| 2025-01-29 | $19.53 | $19.53 | 1,896,900 | — | — |
| 2025-01-28 | $19.89 | $19.89 | 2,212,800 | — | — |
| 2025-01-27 | $21.53 | $21.53 | 2,124,100 | — | — |
| 2025-01-24 | $21.59 | $21.59 | 1,693,600 | — | — |
| 2025-01-23 | $21.70 | $21.70 | 2,236,900 | — | — |
| 2025-01-22 | $23.12 | $23.12 | 1,402,100 | — | — |
| 2025-01-21 | $23.59 | $23.59 | 2,233,800 | — | — |
| 2025-01-17 | $22.79 | $22.79 | 1,856,100 | — | — |
| 2025-01-16 | $23.05 | $23.05 | 2,162,900 | — | — |
| 2025-01-15 | $23.46 | $23.46 | 2,476,100 | — | — |
| 2025-01-14 | $23.20 | $23.20 | 2,068,800 | — | — |
| 2025-01-13 | $22.82 | $22.82 | 3,186,100 | — | — |
| 2025-01-10 | $22.51 | $22.51 | 2,801,200 | — | — |
| 2025-01-08 | $21.49 | $21.49 | 3,516,200 | — | — |
| 2025-01-07 | $22.10 | $22.10 | 3,519,800 | — | — |
| 2025-01-06 | $22.48 | $22.48 | 2,431,000 | — | — |
| 2025-01-03 | $22.57 | $22.57 | 1,816,000 | — | — |
| 2025-01-02 | $21.66 | $21.66 | 2,020,200 | — | — |