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
- 2018-03-28 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 | $24.59 | $24.59 | 1,061,100 | — | — |
| 2025-12-30 | $24.55 | $24.55 | 1,641,400 | — | — |
| 2025-12-29 | $24.64 | $24.64 | 1,337,100 | — | — |
| 2025-12-26 | $24.95 | $24.95 | 1,663,000 | — | — |
| 2025-12-24 | $24.77 | $24.77 | 628,800 | — | — |
| 2025-12-23 | $24.94 | $24.94 | 834,600 | — | — |
| 2025-12-22 | $25.17 | $25.17 | 1,156,600 | — | — |
| 2025-12-19 | $24.78 | $24.78 | 1,232,400 | — | — |
| 2025-12-18 | $24.70 | $24.70 | 1,248,000 | — | — |
| 2025-12-17 | $24.27 | $24.27 | 1,542,500 | — | — |
| 2025-12-16 | $24.39 | $24.39 | 1,262,700 | — | — |
| 2025-12-15 | $24.52 | $24.52 | 1,279,300 | — | — |
| 2025-12-12 | $24.60 | $24.60 | 3,112,500 | — | — |
| 2025-12-11 | $24.92 | $24.92 | 2,156,500 | — | — |
| 2025-12-10 | $25.34 | $25.34 | 1,188,600 | — | — |
| 2025-12-09 | $25.37 | $25.37 | 1,257,500 | — | — |
| 2025-12-08 | $26.00 | $26.00 | 1,122,400 | — | — |
| 2025-12-05 | $25.80 | $25.80 | 1,102,100 | — | — |
| 2025-12-04 | $25.70 | $25.70 | 990,300 | — | — |
| 2025-12-03 | $25.21 | $25.21 | 1,323,600 | — | — |
| 2025-12-02 | $25.82 | $25.82 | 1,204,300 | — | — |
| 2025-12-01 | $26.54 | $26.54 | 1,608,800 | — | — |
| 2025-11-28 | $26.61 | $26.61 | 764,500 | — | — |
| 2025-11-26 | $26.41 | $26.41 | 1,231,800 | — | — |
| 2025-11-25 | $27.18 | $27.18 | 2,046,800 | — | — |
| 2025-11-24 | $26.38 | $26.38 | 2,457,700 | — | — |
| 2025-11-21 | $24.70 | $24.70 | 2,164,600 | — | — |
| 2025-11-20 | $24.16 | $24.16 | 2,616,100 | — | — |
| 2025-11-19 | $25.31 | $25.31 | 3,039,000 | — | — |
| 2025-11-18 | $26.21 | $26.21 | 1,907,400 | — | — |
| 2025-11-17 | $26.12 | $26.12 | 2,292,300 | — | — |
| 2025-11-14 | $26.18 | $26.18 | 3,614,200 | — | — |
| 2025-11-13 | $25.89 | $25.89 | 6,910,400 | — | — |
| 2025-11-12 | $27.19 | $27.19 | 3,558,500 | — | — |
| 2025-11-11 | $27.14 | $27.14 | 2,111,900 | — | — |
| 2025-11-10 | $27.60 | $27.60 | 2,726,000 | — | — |
| 2025-11-07 | $27.83 | $27.83 | 1,916,100 | — | — |
| 2025-11-06 | $28.42 | $28.42 | 1,560,700 | — | — |
| 2025-11-05 | $28.64 | $28.64 | 1,520,600 | — | — |
| 2025-11-04 | $28.68 | $28.68 | 2,873,300 | — | — |
| 2025-11-03 | $30.19 | $30.19 | 1,380,100 | — | — |
| 2025-10-31 | $30.25 | $30.25 | 1,966,600 | — | — |
| 2025-10-30 | $30.39 | $30.39 | 2,582,400 | — | — |
| 2025-10-29 | $32.03 | $32.03 | 3,007,500 | — | — |
| 2025-10-28 | $31.59 | $31.59 | 3,548,000 | — | — |
| 2025-10-27 | $29.98 | $29.98 | 1,755,300 | — | — |
| 2025-10-24 | $29.46 | $29.46 | 1,883,300 | — | — |
| 2025-10-23 | $28.95 | $28.95 | 2,306,100 | — | — |
| 2025-10-22 | $28.71 | $28.71 | 2,228,000 | — | — |
| 2025-10-21 | $29.16 | $29.16 | 3,753,000 | — | — |
| 2025-10-20 | $27.55 | $27.55 | 2,588,900 | — | — |
| 2025-10-17 | $27.05 | $27.05 | 1,745,900 | — | — |
| 2025-10-16 | $27.29 | $27.29 | 3,205,000 | — | — |
| 2025-10-15 | $26.88 | $26.88 | 2,007,200 | — | — |
| 2025-10-14 | $26.30 | $26.30 | 4,644,800 | — | — |
| 2025-10-13 | $27.24 | $27.24 | 4,853,600 | — | — |
| 2025-10-10 | $26.60 | $26.60 | 7,242,200 | — | — |
| 2025-10-09 | $29.35 | $29.35 | 4,557,300 | — | — |
| 2025-10-08 | $28.52 | $28.52 | 1,524,600 | — | — |
| 2025-10-07 | $27.76 | $27.76 | 1,464,000 | — | — |
| 2025-10-06 | $28.61 | $28.61 | 1,205,100 | — | — |
| 2025-10-03 | $28.51 | $28.51 | 1,877,800 | — | — |
| 2025-10-02 | $28.89 | $28.89 | 2,395,400 | — | — |
| 2025-10-01 | $28.48 | $28.48 | 1,854,600 | — | — |
| 2025-09-30 | $28.09 | $28.09 | 4,636,400 | — | — |
| 2025-09-29 | $27.33 | $27.33 | 3,308,200 | — | — |
| 2025-09-26 | $26.09 | $26.09 | 3,568,400 | — | — |
| 2025-09-25 | $27.34 | $27.34 | 3,282,600 | — | — |
| 2025-09-24 | $26.27 | $26.27 | 2,519,500 | — | — |
| 2025-09-23 | $25.77 | $25.77 | 2,786,400 | — | — |
| 2025-09-22 | $26.85 | $26.85 | 2,288,000 | — | — |
| 2025-09-19 | $27.15 | $27.15 | 2,497,500 | — | — |
| 2025-09-18 | $27.08 | $27.08 | 3,473,000 | — | — |
| 2025-09-17 | $28.02 | $28.02 | 4,008,500 | — | — |
| 2025-09-16 | $27.39 | $27.39 | 3,417,600 | — | — |
| 2025-09-15 | $27.08 | $27.08 | 7,726,700 | — | — |
| 2025-09-12 | $25.45 | $25.45 | 5,258,600 | — | — |
| 2025-09-11 | $24.45 | $24.45 | 6,727,000 | — | — |
| 2025-09-10 | $24.75 | $24.75 | 4,735,700 | — | — |
| 2025-09-09 | $24.12 | $24.12 | 5,956,400 | — | — |
| 2025-09-08 | $22.56 | $22.56 | 1,633,700 | — | — |
| 2025-09-05 | $22.41 | $22.41 | 2,196,600 | — | — |
| 2025-09-04 | $22.50 | $22.50 | 2,113,700 | — | — |
| 2025-09-03 | $22.28 | $22.28 | 2,507,800 | — | — |
| 2025-09-02 | $22.41 | $22.41 | 3,898,100 | — | — |
| 2025-08-29 | $23.26 | $23.26 | 3,017,000 | — | — |
| 2025-08-28 | $22.42 | $22.42 | 2,244,200 | — | — |
| 2025-08-27 | $22.45 | $22.45 | 2,525,600 | — | — |
| 2025-08-26 | $22.74 | $22.74 | 3,480,900 | — | — |
| 2025-08-25 | $23.25 | $23.25 | 3,643,100 | — | — |
| 2025-08-22 | $23.98 | $23.98 | 5,691,500 | — | — |
| 2025-08-21 | $23.76 | $23.76 | 7,337,000 | — | — |
| 2025-08-20 | $25.31 | $25.31 | 3,239,800 | — | — |
| 2025-08-19 | $25.07 | $25.07 | 2,683,200 | — | — |
| 2025-08-18 | $25.35 | $25.35 | 2,752,000 | — | — |
| 2025-08-15 | $24.85 | $24.85 | 3,312,500 | — | — |
| 2025-08-14 | $23.82 | $23.82 | 2,154,700 | — | — |
| 2025-08-13 | $24.37 | $24.37 | 3,680,900 | — | — |
| 2025-08-12 | $22.86 | $22.86 | 2,419,600 | — | — |
| 2025-08-11 | $23.13 | $23.13 | 1,976,900 | — | — |
| 2025-08-08 | $22.75 | $22.75 | 1,355,300 | — | — |
| 2025-08-07 | $22.99 | $22.99 | 3,675,500 | — | — |
| 2025-08-06 | $23.34 | $23.34 | 3,213,900 | — | — |
| 2025-08-05 | $22.90 | $22.90 | 2,601,200 | — | — |
| 2025-08-04 | $22.43 | $22.43 | 2,230,500 | — | — |
| 2025-08-01 | $21.89 | $21.89 | 2,670,600 | — | — |
| 2025-07-31 | $22.82 | $22.82 | 2,849,800 | — | — |
| 2025-07-30 | $22.28 | $22.28 | 3,898,800 | — | — |
| 2025-07-29 | $22.44 | $22.44 | 1,944,200 | — | — |
| 2025-07-28 | $22.83 | $22.83 | 3,342,400 | — | — |
| 2025-07-25 | $23.37 | $23.37 | 3,110,000 | — | — |
| 2025-07-24 | $23.88 | $23.88 | 4,487,600 | — | — |
| 2025-07-23 | $25.05 | $25.05 | 1,649,200 | — | — |
| 2025-07-22 | $24.74 | $24.74 | 2,463,600 | — | — |
| 2025-07-21 | $24.95 | $24.95 | 2,030,600 | — | — |
| 2025-07-18 | $25.20 | $25.20 | 3,495,400 | — | — |
| 2025-07-17 | $24.59 | $24.59 | 2,620,900 | — | — |
| 2025-07-16 | $24.26 | $24.26 | 2,796,300 | — | — |
| 2025-07-15 | $23.96 | $23.96 | 5,583,700 | — | — |
| 2025-07-14 | $22.32 | $22.32 | 4,257,600 | — | — |
| 2025-07-11 | $21.46 | $21.46 | 3,014,500 | — | — |
| 2025-07-10 | $21.84 | $21.84 | 1,576,700 | — | — |
| 2025-07-09 | $21.77 | $21.77 | 2,636,700 | — | — |
| 2025-07-08 | $22.57 | $22.57 | 2,499,900 | — | — |
| 2025-07-07 | $22.48 | $22.48 | 5,502,400 | — | — |
| 2025-07-03 | $20.88 | $20.88 | 1,021,300 | — | — |
| 2025-07-02 | $20.84 | $20.84 | 1,883,100 | — | — |
| 2025-07-01 | $21.34 | $21.34 | 2,078,900 | — | — |
| 2025-06-30 | $21.45 | $21.45 | 3,181,800 | — | — |
| 2025-06-27 | $21.42 | $21.42 | 2,417,000 | — | — |
| 2025-06-26 | $20.82 | $20.82 | 1,877,900 | — | — |
| 2025-06-25 | $20.78 | $20.78 | 4,452,200 | — | — |
| 2025-06-24 | $20.70 | $20.70 | 2,239,500 | — | — |
| 2025-06-23 | $19.91 | $19.91 | 1,985,500 | — | — |
| 2025-06-20 | $19.74 | $19.74 | 3,392,700 | — | — |
| 2025-06-18 | $20.25 | $20.25 | 2,760,700 | — | — |
| 2025-06-17 | $20.60 | $20.60 | 2,100,900 | — | — |
| 2025-06-16 | $21.15 | $21.15 | 4,627,900 | — | — |
| 2025-06-13 | $20.02 | $20.02 | 3,393,100 | — | — |
| 2025-06-12 | $20.74 | $20.74 | 3,584,300 | — | — |
| 2025-06-11 | $21.06 | $21.06 | 10,223,900 | — | — |
| 2025-06-10 | $19.45 | $19.45 | 2,210,300 | — | — |
| 2025-06-09 | $19.45 | $19.45 | 4,347,900 | — | — |
| 2025-06-06 | $18.75 | $18.75 | 3,424,700 | — | — |
| 2025-06-05 | $18.48 | $18.48 | 2,924,300 | — | — |
| 2025-06-04 | $18.27 | $18.27 | 2,800,900 | — | — |
| 2025-06-03 | $18.00 | $18.00 | 4,389,500 | — | — |
| 2025-06-02 | $18.46 | $18.46 | 1,913,700 | — | — |
| 2025-05-30 | $18.30 | $18.30 | 5,550,000 | — | — |
| 2025-05-29 | $19.07 | $19.07 | 3,442,100 | — | — |
| 2025-05-28 | $19.12 | $19.12 | 2,700,500 | — | — |
| 2025-05-27 | $19.43 | $19.43 | 5,669,200 | — | — |
| 2025-05-23 | $18.93 | $18.93 | 5,186,900 | — | — |
| 2025-05-22 | $18.35 | $18.35 | 5,367,500 | — | — |
| 2025-05-21 | $18.22 | $18.22 | 9,981,400 | — | — |
| 2025-05-20 | $18.15 | $18.15 | 11,457,300 | — | — |
| 2025-05-19 | $17.99 | $17.99 | 6,143,700 | — | — |
| 2025-05-16 | $18.93 | $18.93 | 5,855,400 | — | — |
| 2025-05-15 | $17.74 | $17.74 | 3,964,000 | — | — |
| 2025-05-14 | $18.22 | $18.22 | 2,437,700 | — | — |
| 2025-05-13 | $18.40 | $18.40 | 2,915,600 | — | — |
| 2025-05-12 | $18.86 | $18.86 | 4,231,800 | — | — |
| 2025-05-09 | $17.53 | $17.53 | 1,513,100 | — | — |
| 2025-05-08 | $17.89 | $17.89 | 2,198,800 | — | — |
| 2025-05-07 | $17.58 | $17.58 | 2,653,000 | — | — |
| 2025-05-06 | $18.28 | $18.28 | 3,099,500 | — | — |
| 2025-05-05 | $18.28 | $18.28 | 1,717,500 | — | — |
| 2025-05-02 | $18.13 | $18.13 | 2,512,200 | — | — |
| 2025-05-01 | $17.56 | $17.56 | 1,275,400 | — | — |
| 2025-04-30 | $17.50 | $17.50 | 1,867,600 | — | — |
| 2025-04-29 | $17.55 | $17.55 | 1,459,400 | — | — |
| 2025-04-28 | $17.27 | $17.27 | 1,944,800 | — | — |
| 2025-04-25 | $17.41 | $17.41 | 1,901,600 | — | — |
| 2025-04-24 | $17.67 | $17.67 | 3,168,500 | — | — |
| 2025-04-23 | $17.24 | $17.24 | 3,077,600 | — | — |
| 2025-04-22 | $16.70 | $16.70 | 2,873,600 | — | — |
| 2025-04-21 | $16.19 | $16.19 | 2,162,300 | — | — |
| 2025-04-17 | $16.21 | $16.21 | 2,878,200 | — | — |
| 2025-04-16 | $16.19 | $16.19 | 4,329,100 | — | — |
| 2025-04-15 | $16.78 | $16.78 | 2,426,800 | — | — |
| 2025-04-14 | $17.01 | $17.01 | 5,316,500 | — | — |
| 2025-04-11 | $16.68 | $16.68 | 8,786,400 | — | — |
| 2025-04-10 | $15.92 | $15.92 | 6,277,500 | — | — |
| 2025-04-09 | $15.88 | $15.88 | 9,246,900 | — | — |
| 2025-04-08 | $14.88 | $14.88 | 8,454,300 | — | — |
| 2025-04-07 | $15.62 | $15.62 | 11,292,200 | — | — |
| 2025-04-04 | $16.55 | $16.55 | 14,419,200 | — | — |
| 2025-04-03 | $19.13 | $19.13 | 3,128,500 | — | — |
| 2025-04-02 | $19.33 | $19.33 | 3,242,600 | — | — |
| 2025-04-01 | $18.99 | $18.99 | 3,542,800 | — | — |
| 2025-03-31 | $19.11 | $19.11 | 3,232,100 | — | — |
| 2025-03-28 | $19.22 | $19.22 | 3,934,200 | — | — |
| 2025-03-27 | $20.16 | $20.16 | 5,342,200 | — | — |
| 2025-03-26 | $19.44 | $19.44 | 3,508,700 | — | — |
| 2025-03-25 | $19.31 | $19.31 | 3,605,200 | — | — |
| 2025-03-24 | $19.87 | $19.87 | 4,245,800 | — | — |
| 2025-03-21 | $19.87 | $19.87 | 4,641,000 | — | — |
| 2025-03-20 | $20.15 | $20.15 | 5,237,100 | — | — |
| 2025-03-19 | $21.23 | $21.23 | 3,487,600 | — | — |
| 2025-03-18 | $21.60 | $21.60 | 4,293,600 | — | — |
| 2025-03-17 | $22.28 | $22.28 | 6,261,400 | — | — |
| 2025-03-14 | $21.44 | $21.44 | 4,701,700 | — | — |
| 2025-03-13 | $20.99 | $20.99 | 5,048,300 | — | — |
| 2025-03-12 | $21.29 | $21.29 | 7,305,600 | — | — |
| 2025-03-11 | $22.77 | $22.77 | 6,378,800 | — | — |
| 2025-03-10 | $21.81 | $21.81 | 8,647,400 | — | — |
| 2025-03-07 | $24.10 | $24.10 | 10,971,900 | — | — |
| 2025-03-06 | $22.28 | $22.28 | 6,358,000 | — | — |
| 2025-03-05 | $22.11 | $22.11 | 9,678,900 | — | — |
| 2025-03-04 | $20.94 | $20.94 | 6,886,100 | — | — |
| 2025-03-03 | $19.80 | $19.80 | 4,359,000 | — | — |
| 2025-02-28 | $20.34 | $20.34 | 4,814,500 | — | — |
| 2025-02-27 | $20.70 | $20.70 | 6,149,300 | — | — |
| 2025-02-26 | $21.18 | $21.18 | 9,259,700 | — | — |
| 2025-02-25 | $21.30 | $21.30 | 8,575,200 | — | — |
| 2025-02-24 | $20.53 | $20.53 | 12,879,600 | — | — |
| 2025-02-21 | $22.82 | $22.82 | 22,979,200 | — | — |
| 2025-02-20 | $22.11 | $22.11 | 26,658,100 | — | — |
| 2025-02-19 | $20.33 | $20.33 | 13,083,100 | — | — |
| 2025-02-18 | $20.81 | $20.81 | 12,042,900 | — | — |
| 2025-02-14 | $21.99 | $21.99 | 18,343,200 | — | — |
| 2025-02-13 | $19.82 | $19.82 | 10,269,600 | — | — |
| 2025-02-12 | $18.73 | $18.73 | 11,171,600 | — | — |
| 2025-02-11 | $17.61 | $17.61 | 4,176,700 | — | — |
| 2025-02-10 | $18.34 | $18.34 | 6,625,700 | — | — |
| 2025-02-07 | $18.51 | $18.51 | 7,793,400 | — | — |
| 2025-02-06 | $18.06 | $18.06 | 5,031,100 | — | — |
| 2025-02-05 | $17.51 | $17.51 | 4,655,900 | — | — |
| 2025-02-04 | $17.66 | $17.66 | 5,959,300 | — | — |
| 2025-02-03 | $16.72 | $16.72 | 4,202,500 | — | — |
| 2025-01-31 | $16.72 | $16.72 | 4,880,000 | — | — |
| 2025-01-30 | $17.59 | $17.59 | 4,493,000 | — | — |
| 2025-01-29 | $16.78 | $16.78 | 4,411,200 | — | — |
| 2025-01-28 | $17.34 | $17.34 | 3,458,500 | — | — |
| 2025-01-27 | $16.98 | $16.98 | 4,534,900 | — | — |
| 2025-01-24 | $16.89 | $16.89 | 7,302,500 | — | — |
| 2025-01-23 | $16.43 | $16.43 | 4,673,100 | — | — |
| 2025-01-22 | $16.31 | $16.31 | 4,881,800 | — | — |
| 2025-01-21 | $17.05 | $17.05 | 4,169,200 | — | — |
| 2025-01-17 | $17.47 | $17.47 | 6,051,700 | — | — |
| 2025-01-16 | $16.98 | $16.98 | 4,768,300 | — | — |
| 2025-01-15 | $16.83 | $16.83 | 2,589,400 | — | — |
| 2025-01-14 | $16.65 | $16.65 | 3,481,400 | — | — |
| 2025-01-13 | $16.10 | $16.10 | 3,038,800 | — | — |
| 2025-01-10 | $15.97 | $15.97 | 6,485,000 | — | — |
| 2025-01-08 | $16.78 | $16.78 | 3,502,300 | — | — |
| 2025-01-07 | $17.42 | $17.42 | 5,188,200 | — | — |
| 2025-01-06 | $16.99 | $16.99 | 6,688,400 | — | — |
| 2025-01-03 | $17.12 | $17.12 | 7,512,400 | — | — |
| 2025-01-02 | $17.13 | $17.13 | 7,334,200 | — | — |