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
- 2020-02-06 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 | $27.72 | $27.72 | 869,100 | — | — |
| 2025-12-30 | $27.82 | $27.82 | 881,700 | — | — |
| 2025-12-29 | $27.84 | $27.84 | 1,469,300 | — | — |
| 2025-12-26 | $27.98 | $27.98 | 1,006,400 | — | — |
| 2025-12-24 | $28.14 | $28.14 | 430,300 | — | — |
| 2025-12-23 | $27.77 | $27.77 | 866,000 | — | — |
| 2025-12-22 | $27.92 | $27.92 | 1,450,800 | — | — |
| 2025-12-19 | $26.57 | $26.57 | 3,212,800 | — | — |
| 2025-12-18 | $26.17 | $26.17 | 1,392,100 | — | — |
| 2025-12-17 | $25.60 | $25.60 | 1,456,100 | — | — |
| 2025-12-16 | $26.76 | $26.76 | 1,340,200 | — | — |
| 2025-12-15 | $26.83 | $26.83 | 1,879,100 | — | — |
| 2025-12-12 | $27.36 | $27.36 | 1,562,800 | — | — |
| 2025-12-11 | $27.51 | $27.51 | 1,396,200 | — | — |
| 2025-12-10 | $27.40 | $27.40 | 1,640,900 | — | — |
| 2025-12-09 | $26.48 | $26.48 | 1,117,100 | — | — |
| 2025-12-08 | $27.10 | $27.10 | 1,531,900 | — | — |
| 2025-12-05 | $27.09 | $27.09 | 2,140,800 | — | — |
| 2025-12-04 | $28.91 | $28.91 | 2,785,200 | — | — |
| 2025-12-03 | $26.74 | $26.74 | 2,662,600 | — | — |
| 2025-12-02 | $23.37 | $23.37 | 1,572,700 | — | — |
| 2025-12-01 | $24.05 | $24.05 | 1,852,800 | — | — |
| 2025-11-28 | $25.33 | $25.33 | 837,300 | — | — |
| 2025-11-26 | $25.03 | $25.03 | 1,367,700 | — | — |
| 2025-11-25 | $24.69 | $24.69 | 3,625,100 | — | — |
| 2025-11-24 | $23.62 | $23.62 | 4,097,200 | — | — |
| 2025-11-21 | $22.21 | $22.21 | 1,946,900 | — | — |
| 2025-11-20 | $20.60 | $20.60 | 1,620,300 | — | — |
| 2025-11-19 | $20.98 | $20.98 | 1,652,600 | — | — |
| 2025-11-18 | $21.92 | $21.92 | 1,596,100 | — | — |
| 2025-11-17 | $22.02 | $22.02 | 2,029,300 | — | — |
| 2025-11-14 | $21.72 | $21.72 | 2,202,800 | — | — |
| 2025-11-13 | $21.66 | $21.66 | 3,650,800 | — | — |
| 2025-11-12 | $21.87 | $21.87 | 1,794,300 | — | — |
| 2025-11-11 | $22.48 | $22.48 | 1,736,700 | — | — |
| 2025-11-10 | $21.65 | $21.65 | 1,763,500 | — | — |
| 2025-11-07 | $22.21 | $22.21 | 2,277,200 | — | — |
| 2025-11-06 | $23.15 | $23.15 | 2,353,200 | — | — |
| 2025-11-05 | $23.07 | $23.07 | 2,165,800 | — | — |
| 2025-11-04 | $22.74 | $22.74 | 3,241,100 | — | — |
| 2025-11-03 | $24.25 | $24.25 | 2,901,300 | — | — |
| 2025-10-31 | $25.01 | $25.01 | 3,593,600 | — | — |
| 2025-10-30 | $23.80 | $23.80 | 1,733,700 | — | — |
| 2025-10-29 | $24.77 | $24.77 | 2,121,100 | — | — |
| 2025-10-28 | $26.43 | $26.43 | 1,272,100 | — | — |
| 2025-10-27 | $26.73 | $26.73 | 3,043,000 | — | — |
| 2025-10-24 | $27.96 | $27.96 | 1,549,900 | — | — |
| 2025-10-23 | $28.20 | $28.20 | 1,435,700 | — | — |
| 2025-10-22 | $27.68 | $27.68 | 4,227,000 | — | — |
| 2025-10-21 | $29.89 | $29.89 | 3,471,900 | — | — |
| 2025-10-20 | $30.62 | $30.62 | 4,810,400 | — | — |
| 2025-10-17 | $25.98 | $25.98 | 1,988,600 | — | — |
| 2025-10-16 | $25.79 | $25.79 | 2,380,000 | — | — |
| 2025-10-15 | $27.19 | $27.19 | 2,567,800 | — | — |
| 2025-10-14 | $25.42 | $25.42 | 2,028,300 | — | — |
| 2025-10-13 | $25.39 | $25.39 | 2,812,400 | — | — |
| 2025-10-10 | $26.32 | $26.32 | 4,701,300 | — | — |
| 2025-10-09 | $27.87 | $27.87 | 2,627,500 | — | — |
| 2025-10-08 | $27.00 | $27.00 | 2,459,000 | — | — |
| 2025-10-07 | $25.13 | $25.13 | 1,434,600 | — | — |
| 2025-10-06 | $25.89 | $25.89 | 2,090,300 | — | — |
| 2025-10-03 | $25.75 | $25.75 | 2,254,600 | — | — |
| 2025-10-02 | $25.59 | $25.59 | 2,116,200 | — | — |
| 2025-10-01 | $24.13 | $24.13 | 1,946,700 | — | — |
| 2025-09-30 | $24.27 | $24.27 | 2,085,600 | — | — |
| 2025-09-29 | $23.91 | $23.91 | 1,975,700 | — | — |
| 2025-09-26 | $22.97 | $22.97 | 1,984,000 | — | — |
| 2025-09-25 | $23.09 | $23.09 | 1,697,300 | — | — |
| 2025-09-24 | $23.59 | $23.59 | 1,685,600 | — | — |
| 2025-09-23 | $23.73 | $23.73 | 1,845,600 | — | — |
| 2025-09-22 | $24.41 | $24.41 | 1,867,800 | — | — |
| 2025-09-19 | $24.32 | $24.32 | 4,271,000 | — | — |
| 2025-09-18 | $25.10 | $25.10 | 3,826,700 | — | — |
| 2025-09-17 | $22.45 | $22.45 | 3,426,200 | — | — |
| 2025-09-16 | $22.91 | $22.91 | 3,251,900 | — | — |
| 2025-09-15 | $21.28 | $21.28 | 2,196,700 | — | — |
| 2025-09-12 | $20.60 | $20.60 | 2,444,900 | — | — |
| 2025-09-11 | $21.55 | $21.55 | 3,275,700 | — | — |
| 2025-09-10 | $19.88 | $19.88 | 2,158,900 | — | — |
| 2025-09-09 | $20.37 | $20.37 | 1,959,800 | — | — |
| 2025-09-08 | $19.94 | $19.94 | 4,790,800 | — | — |
| 2025-09-05 | $20.88 | $20.88 | 4,723,500 | — | — |
| 2025-09-04 | $18.54 | $18.54 | 3,295,300 | — | — |
| 2025-09-03 | $18.76 | $18.76 | 8,602,400 | — | — |
| 2025-09-02 | $16.31 | $16.31 | 1,647,400 | — | — |
| 2025-08-29 | $16.36 | $16.36 | 1,898,500 | — | — |
| 2025-08-28 | $16.85 | $16.85 | 1,743,100 | — | — |
| 2025-08-27 | $16.86 | $16.86 | 1,525,400 | — | — |
| 2025-08-26 | $16.64 | $16.64 | 1,708,900 | — | — |
| 2025-08-25 | $16.44 | $16.44 | 2,055,600 | — | — |
| 2025-08-22 | $16.64 | $16.64 | 2,393,900 | — | — |
| 2025-08-21 | $16.01 | $16.01 | 2,485,800 | — | — |
| 2025-08-20 | $16.06 | $16.06 | 2,740,600 | — | — |
| 2025-08-19 | $16.35 | $16.35 | 3,107,000 | — | — |
| 2025-08-18 | $17.10 | $17.10 | 2,723,600 | — | — |
| 2025-08-15 | $17.82 | $17.82 | 2,148,400 | — | — |
| 2025-08-14 | $17.63 | $17.63 | 3,673,400 | — | — |
| 2025-08-13 | $17.52 | $17.52 | 3,613,800 | — | — |
| 2025-08-12 | $16.86 | $16.86 | 2,791,600 | — | — |
| 2025-08-11 | $17.17 | $17.17 | 1,938,700 | — | — |
| 2025-08-08 | $17.62 | $17.62 | 1,795,400 | — | — |
| 2025-08-07 | $17.86 | $17.86 | 1,799,000 | — | — |
| 2025-08-06 | $18.30 | $18.30 | 2,373,900 | — | — |
| 2025-08-05 | $18.70 | $18.70 | 3,753,600 | — | — |
| 2025-08-04 | $19.12 | $19.12 | 1,589,200 | — | — |
| 2025-08-01 | $18.83 | $18.83 | 2,714,200 | — | — |
| 2025-07-31 | $19.71 | $19.71 | 2,395,500 | — | — |
| 2025-07-30 | $20.15 | $20.15 | 2,780,800 | — | — |
| 2025-07-29 | $19.93 | $19.93 | 1,895,600 | — | — |
| 2025-07-28 | $20.83 | $20.83 | 1,770,700 | — | — |
| 2025-07-25 | $21.72 | $21.72 | 1,623,400 | — | — |
| 2025-07-24 | $20.95 | $20.95 | 2,881,300 | — | — |
| 2025-07-23 | $22.16 | $22.16 | 2,411,500 | — | — |
| 2025-07-22 | $21.54 | $21.54 | 1,938,800 | — | — |
| 2025-07-21 | $21.03 | $21.03 | 2,933,200 | — | — |
| 2025-07-18 | $20.75 | $20.75 | 2,182,100 | — | — |
| 2025-07-17 | $20.45 | $20.45 | 2,004,400 | — | — |
| 2025-07-16 | $20.07 | $20.07 | 2,140,300 | — | — |
| 2025-07-15 | $19.58 | $19.58 | 3,010,500 | — | — |
| 2025-07-14 | $21.17 | $21.17 | 2,002,800 | — | — |
| 2025-07-11 | $21.16 | $21.16 | 2,299,000 | — | — |
| 2025-07-10 | $22.03 | $22.03 | 3,303,300 | — | — |
| 2025-07-09 | $21.46 | $21.46 | 3,984,200 | — | — |
| 2025-07-08 | $20.30 | $20.30 | 3,089,300 | — | — |
| 2025-07-07 | $19.18 | $19.18 | 2,832,700 | — | — |
| 2025-07-03 | $20.01 | $20.01 | 1,364,700 | — | — |
| 2025-07-02 | $19.88 | $19.88 | 4,004,900 | — | — |
| 2025-07-01 | $17.53 | $17.53 | 1,584,900 | — | — |
| 2025-06-30 | $17.01 | $17.01 | 1,531,700 | — | — |
| 2025-06-27 | $16.80 | $16.80 | 4,494,800 | — | — |
| 2025-06-26 | $17.14 | $17.14 | 1,295,400 | — | — |
| 2025-06-25 | $16.76 | $16.76 | 1,497,100 | — | — |
| 2025-06-24 | $17.15 | $17.15 | 1,314,500 | — | — |
| 2025-06-23 | $16.71 | $16.71 | 1,346,300 | — | — |
| 2025-06-20 | $16.76 | $16.76 | 2,188,000 | — | — |
| 2025-06-18 | $16.99 | $16.99 | 1,839,000 | — | — |
| 2025-06-17 | $16.67 | $16.67 | 3,324,100 | — | — |
| 2025-06-16 | $16.62 | $16.62 | 1,639,400 | — | — |
| 2025-06-13 | $17.06 | $17.06 | 1,424,900 | — | — |
| 2025-06-12 | $17.44 | $17.44 | 1,401,800 | — | — |
| 2025-06-11 | $17.89 | $17.89 | 1,768,600 | — | — |
| 2025-06-10 | $18.08 | $18.08 | 1,263,100 | — | — |
| 2025-06-09 | $18.17 | $18.17 | 1,568,500 | — | — |
| 2025-06-06 | $18.58 | $18.58 | 3,902,800 | — | — |
| 2025-06-05 | $17.00 | $17.00 | 2,030,300 | — | — |
| 2025-06-04 | $17.15 | $17.15 | 1,363,000 | — | — |
| 2025-06-03 | $16.88 | $16.88 | 1,480,400 | — | — |
| 2025-06-02 | $16.19 | $16.19 | 1,993,800 | — | — |
| 2025-05-30 | $15.83 | $15.83 | 2,294,600 | — | — |
| 2025-05-29 | $16.32 | $16.32 | 2,313,600 | — | — |
| 2025-05-28 | $16.88 | $16.88 | 1,403,400 | — | — |
| 2025-05-27 | $17.03 | $17.03 | 1,333,800 | — | — |
| 2025-05-23 | $16.83 | $16.83 | 962,000 | — | — |
| 2025-05-22 | $17.24 | $17.24 | 1,332,500 | — | — |
| 2025-05-21 | $17.22 | $17.22 | 1,856,700 | — | — |
| 2025-05-20 | $17.75 | $17.75 | 1,434,900 | — | — |
| 2025-05-19 | $17.66 | $17.66 | 1,072,000 | — | — |
| 2025-05-16 | $17.89 | $17.89 | 1,656,600 | — | — |
| 2025-05-15 | $17.25 | $17.25 | 1,207,000 | — | — |
| 2025-05-14 | $17.24 | $17.24 | 1,664,300 | — | — |
| 2025-05-13 | $18.05 | $18.05 | 1,733,200 | — | — |
| 2025-05-12 | $18.24 | $18.24 | 2,233,500 | — | — |
| 2025-05-09 | $17.41 | $17.41 | 2,383,300 | — | — |
| 2025-05-08 | $17.25 | $17.25 | 3,148,900 | — | — |
| 2025-05-07 | $16.23 | $16.23 | 2,638,200 | — | — |
| 2025-05-06 | $15.99 | $15.99 | 5,159,200 | — | — |
| 2025-05-05 | $19.82 | $19.82 | 1,957,800 | — | — |
| 2025-05-02 | $20.24 | $20.24 | 1,778,100 | — | — |
| 2025-05-01 | $19.83 | $19.83 | 1,605,800 | — | — |
| 2025-04-30 | $19.93 | $19.93 | 2,085,200 | — | — |
| 2025-04-29 | $19.71 | $19.71 | 1,536,300 | — | — |
| 2025-04-28 | $19.80 | $19.80 | 1,269,900 | — | — |
| 2025-04-25 | $19.52 | $19.52 | 1,222,100 | — | — |
| 2025-04-24 | $20.17 | $20.17 | 1,719,800 | — | — |
| 2025-04-23 | $19.87 | $19.87 | 2,133,300 | — | — |
| 2025-04-22 | $19.13 | $19.13 | 1,979,600 | — | — |
| 2025-04-21 | $18.24 | $18.24 | 3,279,100 | — | — |
| 2025-04-17 | $17.00 | $17.00 | 1,136,500 | — | — |
| 2025-04-16 | $16.62 | $16.62 | 1,738,800 | — | — |
| 2025-04-15 | $17.28 | $17.28 | 1,985,400 | — | — |
| 2025-04-14 | $17.00 | $17.00 | 2,891,300 | — | — |
| 2025-04-11 | $15.47 | $15.47 | 2,395,700 | — | — |
| 2025-04-10 | $14.63 | $14.63 | 3,297,800 | — | — |
| 2025-04-09 | $16.37 | $16.37 | 4,941,600 | — | — |
| 2025-04-08 | $14.54 | $14.54 | 3,546,400 | — | — |
| 2025-04-07 | $15.30 | $15.30 | 4,472,900 | — | — |
| 2025-04-04 | $15.27 | $15.27 | 5,491,000 | — | — |
| 2025-04-03 | $16.46 | $16.46 | 3,383,400 | — | — |
| 2025-04-02 | $18.48 | $18.48 | 2,111,000 | — | — |
| 2025-04-01 | $17.64 | $17.64 | 4,371,100 | — | — |
| 2025-03-31 | $19.53 | $19.53 | 5,742,400 | — | — |
| 2025-03-28 | $22.21 | $22.21 | 2,373,400 | — | — |
| 2025-03-27 | $22.19 | $22.19 | 932,800 | — | — |
| 2025-03-26 | $21.91 | $21.91 | 1,730,000 | — | — |
| 2025-03-25 | $23.22 | $23.22 | 2,394,000 | — | — |
| 2025-03-24 | $24.01 | $24.01 | 1,631,500 | — | — |
| 2025-03-21 | $23.30 | $23.30 | 2,508,400 | — | — |
| 2025-03-20 | $22.87 | $22.87 | 1,702,300 | — | — |
| 2025-03-19 | $23.64 | $23.64 | 1,657,500 | — | — |
| 2025-03-18 | $22.59 | $22.59 | 1,933,000 | — | — |
| 2025-03-17 | $24.52 | $24.52 | 1,885,500 | — | — |
| 2025-03-14 | $24.23 | $24.23 | 2,166,700 | — | — |
| 2025-03-13 | $25.06 | $25.06 | 1,849,300 | — | — |
| 2025-03-12 | $27.42 | $27.42 | 4,303,600 | — | — |
| 2025-03-11 | $26.42 | $26.42 | 3,020,900 | — | — |
| 2025-03-10 | $25.69 | $25.69 | 8,844,200 | — | — |
| 2025-03-07 | $28.48 | $28.48 | 1,329,500 | — | — |
| 2025-03-06 | $27.25 | $27.25 | 1,391,400 | — | — |
| 2025-03-05 | $26.11 | $26.11 | 1,363,500 | — | — |
| 2025-03-04 | $26.44 | $26.44 | 2,292,900 | — | — |
| 2025-03-03 | $25.10 | $25.10 | 1,346,400 | — | — |
| 2025-02-28 | $26.34 | $26.34 | 1,470,600 | — | — |
| 2025-02-27 | $27.11 | $27.11 | 1,194,100 | — | — |
| 2025-02-26 | $27.89 | $27.89 | 1,173,200 | — | — |
| 2025-02-25 | $29.84 | $29.84 | 2,112,200 | — | — |
| 2025-02-24 | $30.79 | $30.79 | 1,834,700 | — | — |
| 2025-02-21 | $30.43 | $30.43 | 1,883,900 | — | — |
| 2025-02-20 | $33.14 | $33.14 | 1,252,900 | — | — |
| 2025-02-19 | $34.09 | $34.09 | 1,581,900 | — | — |
| 2025-02-18 | $33.49 | $33.49 | 2,030,300 | — | — |
| 2025-02-14 | $32.40 | $32.40 | 3,374,500 | — | — |
| 2025-02-13 | $28.61 | $28.61 | 1,173,800 | — | — |
| 2025-02-12 | $28.57 | $28.57 | 1,127,400 | — | — |
| 2025-02-11 | $26.85 | $26.85 | 781,000 | — | — |
| 2025-02-10 | $26.57 | $26.57 | 1,007,400 | — | — |
| 2025-02-07 | $27.41 | $27.41 | 1,129,400 | — | — |
| 2025-02-06 | $27.65 | $27.65 | 1,496,900 | — | — |
| 2025-02-05 | $27.82 | $27.82 | 1,023,600 | — | — |
| 2025-02-04 | $25.75 | $25.75 | 774,100 | — | — |
| 2025-02-03 | $25.59 | $25.59 | 844,800 | — | — |
| 2025-01-31 | $25.92 | $25.92 | 912,100 | — | — |
| 2025-01-30 | $27.28 | $27.28 | 1,034,000 | — | — |
| 2025-01-29 | $25.91 | $25.91 | 772,200 | — | — |
| 2025-01-28 | $25.26 | $25.26 | 609,900 | — | — |
| 2025-01-27 | $25.91 | $25.91 | 877,700 | — | — |
| 2025-01-24 | $25.98 | $25.98 | 621,800 | — | — |
| 2025-01-23 | $26.29 | $26.29 | 1,293,700 | — | — |
| 2025-01-22 | $26.39 | $26.39 | 1,164,700 | — | — |
| 2025-01-21 | $24.53 | $24.53 | 802,800 | — | — |
| 2025-01-17 | $23.44 | $23.44 | 950,500 | — | — |
| 2025-01-16 | $23.40 | $23.40 | 897,000 | — | — |
| 2025-01-15 | $23.39 | $23.39 | 1,691,300 | — | — |
| 2025-01-14 | $23.30 | $23.30 | 2,400,200 | — | — |
| 2025-01-13 | $25.54 | $25.54 | 1,076,200 | — | — |
| 2025-01-10 | $26.39 | $26.39 | 1,708,200 | — | — |
| 2025-01-08 | $26.80 | $26.80 | 1,309,900 | — | — |
| 2025-01-07 | $27.08 | $27.08 | 1,820,800 | — | — |
| 2025-01-06 | $26.36 | $26.36 | 1,297,100 | — | — |
| 2025-01-03 | $25.38 | $25.38 | 892,400 | — | — |
| 2025-01-02 | $24.70 | $24.70 | 1,190,900 | — | — |