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
- 2020-01-31 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 | $29.04 | $29.04 | 1,873,800 | — | — |
| 2025-12-30 | $28.08 | $28.08 | 1,393,300 | — | — |
| 2025-12-29 | $28.56 | $28.56 | 1,996,100 | — | — |
| 2025-12-26 | $28.97 | $28.97 | 1,312,900 | — | — |
| 2025-12-24 | $29.45 | $29.45 | 383,200 | — | — |
| 2025-12-23 | $29.31 | $29.31 | 1,404,700 | — | — |
| 2025-12-22 | $29.90 | $29.90 | 2,181,900 | — | — |
| 2025-12-19 | $28.01 | $28.01 | 3,981,900 | — | — |
| 2025-12-18 | $27.78 | $27.78 | 1,926,300 | — | — |
| 2025-12-17 | $28.34 | $28.34 | 1,424,700 | — | — |
| 2025-12-16 | $28.53 | $28.53 | 3,286,100 | — | — |
| 2025-12-15 | $28.95 | $28.95 | 2,300,100 | — | — |
| 2025-12-12 | $29.02 | $29.02 | 2,218,500 | — | — |
| 2025-12-11 | $29.47 | $29.47 | 2,412,100 | — | — |
| 2025-12-10 | $29.77 | $29.77 | 1,292,900 | — | — |
| 2025-12-09 | $29.76 | $29.76 | 2,144,600 | — | — |
| 2025-12-08 | $31.03 | $31.03 | 2,585,900 | — | — |
| 2025-12-05 | $31.20 | $31.20 | 1,284,700 | — | — |
| 2025-12-04 | $31.16 | $31.16 | 2,041,300 | — | — |
| 2025-12-03 | $29.96 | $29.96 | 1,838,500 | — | — |
| 2025-12-02 | $29.43 | $29.43 | 2,032,700 | — | — |
| 2025-12-01 | $30.37 | $30.37 | 1,576,800 | — | — |
| 2025-11-28 | $30.65 | $30.65 | 1,090,800 | — | — |
| 2025-11-26 | $30.96 | $30.96 | 1,924,800 | — | — |
| 2025-11-25 | $30.73 | $30.73 | 1,707,400 | — | — |
| 2025-11-24 | $30.76 | $30.76 | 3,801,600 | — | — |
| 2025-11-21 | $29.49 | $29.49 | 2,594,300 | — | — |
| 2025-11-20 | $27.33 | $27.33 | 2,875,800 | — | — |
| 2025-11-19 | $27.89 | $27.89 | 3,459,300 | — | — |
| 2025-11-18 | $27.28 | $27.28 | 3,248,100 | — | — |
| 2025-11-17 | $26.17 | $26.17 | 4,607,000 | — | — |
| 2025-11-14 | $25.00 | $25.00 | 3,954,000 | — | — |
| 2025-11-13 | $22.86 | $22.86 | 2,421,700 | — | — |
| 2025-11-12 | $23.45 | $23.45 | 1,589,600 | — | — |
| 2025-11-11 | $24.03 | $24.03 | 1,632,500 | — | — |
| 2025-11-10 | $23.75 | $23.75 | 2,514,000 | — | — |
| 2025-11-07 | $24.23 | $24.23 | 3,019,200 | — | — |
| 2025-11-06 | $25.10 | $25.10 | 2,636,700 | — | — |
| 2025-11-05 | $24.38 | $24.38 | 2,683,600 | — | — |
| 2025-11-04 | $24.01 | $24.01 | 2,899,000 | — | — |
| 2025-11-03 | $24.76 | $24.76 | 2,093,000 | — | — |
| 2025-10-31 | $25.31 | $25.31 | 2,299,900 | — | — |
| 2025-10-30 | $24.92 | $24.92 | 3,061,000 | — | — |
| 2025-10-29 | $25.29 | $25.29 | 5,448,900 | — | — |
| 2025-10-28 | $24.95 | $24.95 | 12,063,200 | — | — |
| 2025-10-27 | $19.64 | $19.64 | 1,826,300 | — | — |
| 2025-10-24 | $20.11 | $20.11 | 1,186,400 | — | — |
| 2025-10-23 | $20.08 | $20.08 | 1,188,800 | — | — |
| 2025-10-22 | $19.81 | $19.81 | 1,517,300 | — | — |
| 2025-10-21 | $20.64 | $20.64 | 869,500 | — | — |
| 2025-10-20 | $20.88 | $20.88 | 1,690,500 | — | — |
| 2025-10-17 | $20.88 | $20.88 | 1,320,800 | — | — |
| 2025-10-16 | $20.91 | $20.91 | 1,618,500 | — | — |
| 2025-10-15 | $21.63 | $21.63 | 1,977,900 | — | — |
| 2025-10-14 | $20.43 | $20.43 | 1,038,000 | — | — |
| 2025-10-13 | $20.72 | $20.72 | 2,022,400 | — | — |
| 2025-10-10 | $20.05 | $20.05 | 1,824,600 | — | — |
| 2025-10-09 | $20.71 | $20.71 | 1,632,500 | — | — |
| 2025-10-08 | $21.24 | $21.24 | 2,521,500 | — | — |
| 2025-10-07 | $20.57 | $20.57 | 1,927,000 | — | — |
| 2025-10-06 | $19.76 | $19.76 | 2,145,500 | — | — |
| 2025-10-03 | $19.92 | $19.92 | 2,661,000 | — | — |
| 2025-10-02 | $21.25 | $21.25 | 2,789,300 | — | — |
| 2025-10-01 | $19.76 | $19.76 | 3,343,400 | — | — |
| 2025-09-30 | $18.85 | $18.85 | 2,558,000 | — | — |
| 2025-09-29 | $18.62 | $18.62 | 4,251,600 | — | — |
| 2025-09-26 | $17.57 | $17.57 | 1,435,200 | — | — |
| 2025-09-25 | $16.73 | $16.73 | 1,024,600 | — | — |
| 2025-09-24 | $17.30 | $17.30 | 979,700 | — | — |
| 2025-09-23 | $17.60 | $17.60 | 2,163,700 | — | — |
| 2025-09-22 | $17.38 | $17.38 | 1,058,700 | — | — |
| 2025-09-19 | $17.38 | $17.38 | 2,082,800 | — | — |
| 2025-09-18 | $17.71 | $17.71 | 1,405,400 | — | — |
| 2025-09-17 | $17.14 | $17.14 | 1,412,000 | — | — |
| 2025-09-16 | $16.97 | $16.97 | 2,129,100 | — | — |
| 2025-09-15 | $16.93 | $16.93 | 1,169,300 | — | — |
| 2025-09-12 | $17.29 | $17.29 | 1,406,900 | — | — |
| 2025-09-11 | $17.69 | $17.69 | 1,274,700 | — | — |
| 2025-09-10 | $17.57 | $17.57 | 2,045,100 | — | — |
| 2025-09-09 | $17.93 | $17.93 | 3,025,600 | — | — |
| 2025-09-08 | $17.33 | $17.33 | 1,984,200 | — | — |
| 2025-09-05 | $17.15 | $17.15 | 2,694,600 | — | — |
| 2025-09-04 | $16.21 | $16.21 | 1,856,200 | — | — |
| 2025-09-03 | $15.94 | $15.94 | 1,678,300 | — | — |
| 2025-09-02 | $15.32 | $15.32 | 1,173,100 | — | — |
| 2025-08-29 | $15.52 | $15.52 | 1,185,300 | — | — |
| 2025-08-28 | $15.49 | $15.49 | 1,342,200 | — | — |
| 2025-08-27 | $15.65 | $15.65 | 893,900 | — | — |
| 2025-08-26 | $15.83 | $15.83 | 1,187,600 | — | — |
| 2025-08-25 | $15.69 | $15.69 | 1,164,200 | — | — |
| 2025-08-22 | $15.99 | $15.99 | 1,412,400 | — | — |
| 2025-08-21 | $15.79 | $15.79 | 936,600 | — | — |
| 2025-08-20 | $15.79 | $15.79 | 1,326,600 | — | — |
| 2025-08-19 | $15.77 | $15.77 | 1,178,300 | — | — |
| 2025-08-18 | $16.74 | $16.74 | 1,593,300 | — | — |
| 2025-08-15 | $16.89 | $16.89 | 2,009,500 | — | — |
| 2025-08-14 | $15.98 | $15.98 | 2,475,800 | — | — |
| 2025-08-13 | $15.63 | $15.63 | 2,927,500 | — | — |
| 2025-08-12 | $14.74 | $14.74 | 1,471,400 | — | — |
| 2025-08-11 | $14.19 | $14.19 | 1,624,000 | — | — |
| 2025-08-08 | $14.77 | $14.77 | 2,613,100 | — | — |
| 2025-08-07 | $14.12 | $14.12 | 4,360,800 | — | — |
| 2025-08-06 | $15.36 | $15.36 | 1,918,900 | — | — |
| 2025-08-05 | $15.33 | $15.33 | 1,845,400 | — | — |
| 2025-08-04 | $14.52 | $14.52 | 1,261,000 | — | — |
| 2025-08-01 | $14.29 | $14.29 | 1,672,400 | — | — |
| 2025-07-31 | $14.58 | $14.58 | 1,165,400 | — | — |
| 2025-07-30 | $14.58 | $14.58 | 1,498,800 | — | — |
| 2025-07-29 | $14.99 | $14.99 | 1,255,100 | — | — |
| 2025-07-28 | $14.96 | $14.96 | 1,408,800 | — | — |
| 2025-07-25 | $14.86 | $14.86 | 1,670,900 | — | — |
| 2025-07-24 | $15.02 | $15.02 | 1,206,300 | — | — |
| 2025-07-23 | $14.91 | $14.91 | 1,106,800 | — | — |
| 2025-07-22 | $14.55 | $14.55 | 1,326,400 | — | — |
| 2025-07-21 | $14.34 | $14.34 | 1,234,400 | — | — |
| 2025-07-18 | $14.67 | $14.67 | 1,688,500 | — | — |
| 2025-07-17 | $15.48 | $15.48 | 948,700 | — | — |
| 2025-07-16 | $15.43 | $15.43 | 1,771,700 | — | — |
| 2025-07-15 | $15.40 | $15.40 | 1,640,600 | — | — |
| 2025-07-14 | $15.90 | $15.90 | 1,975,500 | — | — |
| 2025-07-11 | $15.01 | $15.01 | 1,430,000 | — | — |
| 2025-07-10 | $15.27 | $15.27 | 2,340,900 | — | — |
| 2025-07-09 | $14.22 | $14.22 | 2,061,800 | — | — |
| 2025-07-08 | $13.76 | $13.76 | 1,453,900 | — | — |
| 2025-07-07 | $13.39 | $13.39 | 2,005,600 | — | — |
| 2025-07-03 | $13.82 | $13.82 | 778,100 | — | — |
| 2025-07-02 | $13.76 | $13.76 | 1,654,600 | — | — |
| 2025-07-01 | $13.75 | $13.75 | 2,020,300 | — | — |
| 2025-06-30 | $14.02 | $14.02 | 1,935,900 | — | — |
| 2025-06-27 | $13.74 | $13.74 | 2,335,600 | — | — |
| 2025-06-26 | $14.40 | $14.40 | 1,335,800 | — | — |
| 2025-06-25 | $14.47 | $14.47 | 2,157,000 | — | — |
| 2025-06-24 | $14.33 | $14.33 | 2,360,400 | — | — |
| 2025-06-23 | $14.40 | $14.40 | 3,175,100 | — | — |
| 2025-06-20 | $13.82 | $13.82 | 1,902,200 | — | — |
| 2025-06-18 | $13.67 | $13.67 | 2,334,800 | — | — |
| 2025-06-17 | $13.26 | $13.26 | 1,629,300 | — | — |
| 2025-06-16 | $13.40 | $13.40 | 2,099,200 | — | — |
| 2025-06-13 | $13.43 | $13.43 | 2,230,200 | — | — |
| 2025-06-12 | $13.50 | $13.50 | 1,370,500 | — | — |
| 2025-06-11 | $13.73 | $13.73 | 2,993,500 | — | — |
| 2025-06-10 | $13.89 | $13.89 | 1,546,800 | — | — |
| 2025-06-09 | $14.21 | $14.21 | 1,545,600 | — | — |
| 2025-06-06 | $14.37 | $14.37 | 2,441,600 | — | — |
| 2025-06-05 | $13.51 | $13.51 | 1,332,000 | — | — |
| 2025-06-04 | $13.27 | $13.27 | 1,411,900 | — | — |
| 2025-06-03 | $13.27 | $13.27 | 1,740,600 | — | — |
| 2025-06-02 | $13.48 | $13.48 | 1,893,600 | — | — |
| 2025-05-30 | $13.04 | $13.04 | 3,324,900 | — | — |
| 2025-05-29 | $13.67 | $13.67 | 1,488,200 | — | — |
| 2025-05-28 | $13.58 | $13.58 | 1,308,900 | — | — |
| 2025-05-27 | $14.14 | $14.14 | 2,073,400 | — | — |
| 2025-05-23 | $13.98 | $13.98 | 1,646,100 | — | — |
| 2025-05-22 | $13.66 | $13.66 | 3,107,100 | — | — |
| 2025-05-21 | $13.76 | $13.76 | 2,005,100 | — | — |
| 2025-05-20 | $14.51 | $14.51 | 1,916,000 | — | — |
| 2025-05-19 | $14.64 | $14.64 | 1,381,500 | — | — |
| 2025-05-16 | $14.11 | $14.11 | 1,873,900 | — | — |
| 2025-05-15 | $13.63 | $13.63 | 1,444,800 | — | — |
| 2025-05-14 | $13.60 | $13.60 | 2,081,000 | — | — |
| 2025-05-13 | $13.82 | $13.82 | 2,075,800 | — | — |
| 2025-05-12 | $14.39 | $14.39 | 2,289,300 | — | — |
| 2025-05-09 | $13.53 | $13.53 | 1,987,300 | — | — |
| 2025-05-08 | $13.52 | $13.52 | 2,672,700 | — | — |
| 2025-05-07 | $13.70 | $13.70 | 4,688,600 | — | — |
| 2025-05-06 | $14.32 | $14.32 | 3,580,000 | — | — |
| 2025-05-05 | $15.41 | $15.41 | 2,094,800 | — | — |
| 2025-05-02 | $15.24 | $15.24 | 1,566,000 | — | — |
| 2025-05-01 | $14.65 | $14.65 | 1,606,800 | — | — |
| 2025-04-30 | $14.91 | $14.91 | 1,276,000 | — | — |
| 2025-04-29 | $14.75 | $14.75 | 1,449,800 | — | — |
| 2025-04-28 | $14.53 | $14.53 | 1,047,500 | — | — |
| 2025-04-25 | $14.61 | $14.61 | 830,200 | — | — |
| 2025-04-24 | $14.72 | $14.72 | 1,531,400 | — | — |
| 2025-04-23 | $14.45 | $14.45 | 1,704,800 | — | — |
| 2025-04-22 | $13.83 | $13.83 | 2,253,500 | — | — |
| 2025-04-21 | $13.53 | $13.53 | 2,447,100 | — | — |
| 2025-04-17 | $13.01 | $13.01 | 1,598,100 | — | — |
| 2025-04-16 | $12.96 | $12.96 | 1,826,100 | — | — |
| 2025-04-15 | $13.19 | $13.19 | 2,354,200 | — | — |
| 2025-04-14 | $12.94 | $12.94 | 2,023,900 | — | — |
| 2025-04-11 | $12.59 | $12.59 | 4,855,600 | — | — |
| 2025-04-10 | $13.44 | $13.44 | 2,522,000 | — | — |
| 2025-04-09 | $14.57 | $14.57 | 3,981,600 | — | — |
| 2025-04-08 | $13.29 | $13.29 | 2,678,500 | — | — |
| 2025-04-07 | $14.30 | $14.30 | 3,017,900 | — | — |
| 2025-04-04 | $14.73 | $14.73 | 2,143,600 | — | — |
| 2025-04-03 | $16.16 | $16.16 | 2,758,000 | — | — |
| 2025-04-02 | $16.60 | $16.60 | 5,392,600 | — | — |
| 2025-04-01 | $14.98 | $14.98 | 1,458,100 | — | — |
| 2025-03-31 | $15.64 | $15.64 | 3,061,500 | — | — |
| 2025-03-28 | $15.73 | $15.73 | 1,452,500 | — | — |
| 2025-03-27 | $16.09 | $16.09 | 1,460,900 | — | — |
| 2025-03-26 | $16.47 | $16.47 | 1,557,300 | — | — |
| 2025-03-25 | $17.11 | $17.11 | 3,093,800 | — | — |
| 2025-03-24 | $17.29 | $17.29 | 2,479,000 | — | — |
| 2025-03-21 | $17.01 | $17.01 | 1,973,600 | — | — |
| 2025-03-20 | $16.77 | $16.77 | 3,287,400 | — | — |
| 2025-03-19 | $16.60 | $16.60 | 2,408,700 | — | — |
| 2025-03-18 | $15.87 | $15.87 | 3,445,000 | — | — |
| 2025-03-17 | $16.42 | $16.42 | 8,834,000 | — | — |
| 2025-03-14 | $14.62 | $14.62 | 1,689,900 | — | — |
| 2025-03-13 | $14.81 | $14.81 | 1,047,600 | — | — |
| 2025-03-12 | $15.16 | $15.16 | 2,345,100 | — | — |
| 2025-03-11 | $15.49 | $15.49 | 2,575,000 | — | — |
| 2025-03-10 | $14.38 | $14.38 | 1,813,300 | — | — |
| 2025-03-07 | $14.72 | $14.72 | 1,501,100 | — | — |
| 2025-03-06 | $14.50 | $14.50 | 2,073,900 | — | — |
| 2025-03-05 | $14.78 | $14.78 | 2,958,300 | — | — |
| 2025-03-04 | $13.40 | $13.40 | 2,871,300 | — | — |
| 2025-03-03 | $12.83 | $12.83 | 2,831,600 | — | — |
| 2025-02-28 | $13.69 | $13.69 | 2,606,100 | — | — |
| 2025-02-27 | $12.80 | $12.80 | 1,953,200 | — | — |
| 2025-02-26 | $13.22 | $13.22 | 3,955,900 | — | — |
| 2025-02-25 | $12.20 | $12.20 | 2,796,700 | — | — |
| 2025-02-24 | $12.39 | $12.39 | 1,704,400 | — | — |
| 2025-02-21 | $13.02 | $13.02 | 1,887,000 | — | — |
| 2025-02-20 | $13.42 | $13.42 | 1,659,000 | — | — |
| 2025-02-19 | $12.99 | $12.99 | 1,842,100 | — | — |
| 2025-02-18 | $12.51 | $12.51 | 1,692,700 | — | — |
| 2025-02-14 | $12.78 | $12.78 | 1,671,400 | — | — |
| 2025-02-13 | $12.31 | $12.31 | 4,916,300 | — | — |
| 2025-02-12 | $13.21 | $13.21 | 7,537,900 | — | — |
| 2025-02-11 | $11.40 | $11.40 | 1,700,800 | — | — |
| 2025-02-10 | $11.59 | $11.59 | 2,307,300 | — | — |
| 2025-02-07 | $11.61 | $11.61 | 2,952,200 | — | — |
| 2025-02-06 | $12.42 | $12.42 | 1,411,200 | — | — |
| 2025-02-05 | $13.18 | $13.18 | 1,009,600 | — | — |
| 2025-02-04 | $13.10 | $13.10 | 1,872,500 | — | — |
| 2025-02-03 | $12.69 | $12.69 | 1,900,000 | — | — |
| 2025-01-31 | $13.24 | $13.24 | 1,663,100 | — | — |
| 2025-01-30 | $13.67 | $13.67 | 2,231,500 | — | — |
| 2025-01-29 | $13.72 | $13.72 | 1,417,600 | — | — |
| 2025-01-28 | $13.93 | $13.93 | 1,312,000 | — | — |
| 2025-01-27 | $14.25 | $14.25 | 2,946,200 | — | — |
| 2025-01-24 | $13.85 | $13.85 | 1,937,000 | — | — |
| 2025-01-23 | $13.60 | $13.60 | 2,415,500 | — | — |
| 2025-01-22 | $13.71 | $13.71 | 1,472,600 | — | — |
| 2025-01-21 | $13.08 | $13.08 | 1,475,500 | — | — |
| 2025-01-17 | $12.68 | $12.68 | 2,290,900 | — | — |
| 2025-01-16 | $13.75 | $13.75 | 1,250,100 | — | — |
| 2025-01-15 | $13.92 | $13.92 | 1,772,200 | — | — |
| 2025-01-14 | $13.28 | $13.28 | 1,835,700 | — | — |
| 2025-01-13 | $13.63 | $13.63 | 2,323,200 | — | — |
| 2025-01-10 | $13.81 | $13.81 | 2,077,300 | — | — |
| 2025-01-08 | $15.27 | $15.27 | 1,858,800 | — | — |
| 2025-01-07 | $15.76 | $15.76 | 3,000,200 | — | — |
| 2025-01-06 | $14.71 | $14.71 | 1,363,400 | — | — |
| 2025-01-03 | $14.62 | $14.62 | 1,529,600 | — | — |
| 2025-01-02 | $14.56 | $14.56 | 2,460,700 | — | — |