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
- 2021-06-11 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 | $20.38 | $20.75 | 2,181,500 | — | — |
| 2025-12-30 | $20.45 | $20.83 | 1,195,500 | — | — |
| 2025-12-29 | $20.79 | $21.17 | 1,082,200 | — | — |
| 2025-12-26 | $21.05 | $21.44 | 672,900 | — | — |
| 2025-12-24 | $21.02 | $21.41 | 525,800 | — | — |
| 2025-12-23 | $21.02 | $21.41 | 962,600 | — | — |
| 2025-12-22 | $21.03 | $21.42 | 1,538,700 | — | — |
| 2025-12-19 | $20.82 | $21.20 | 4,910,200 | — | — |
| 2025-12-18 | $21.37 | $21.76 | 3,046,400 | — | — |
| 2025-12-17 | $20.31 | $20.68 | 2,132,700 | — | — |
| 2025-12-16 | $20.20 | $20.57 | 2,044,600 | — | — |
| 2025-12-15 | $20.03 | $20.40 | 3,777,700 | — | — |
| 2025-12-12 | $19.96 | $20.33 | 6,022,800 | — | — |
| 2025-12-11 | $20.26 | $20.63 | 2,990,100 | — | — |
| 2025-12-10 | $20.96 | $21.35 | 1,047,500 | — | — |
| 2025-12-09 | $21.29 | $21.68 | 2,059,800 | — | — |
| 2025-12-08 | $21.41 | $21.80 | 2,566,600 | — | — |
| 2025-12-05 | $21.77 | $22.17 | 3,604,900 | — | — |
| 2025-12-04 | $21.07 | $21.46 | 2,111,200 | — | — |
| 2025-12-03 | $21.63 | $22.03 | 1,911,900 | — | — |
| 2025-12-02 | $22.02 | $22.42 | 2,968,800 | — | — |
| 2025-12-01 | $22.30 | $22.71 | 2,408,200 | — | — |
| 2025-11-28 | $22.10 | $22.51 | 1,573,300 | — | — |
| 2025-11-26 | $21.92 | $22.32 | 2,318,600 | — | — |
| 2025-11-25 | $21.75 | $22.15 | 3,786,600 | — | — |
| 2025-11-24 | $21.00 | $21.39 | 4,608,800 | — | — |
| 2025-11-21 | $20.44 | $20.82 | 3,230,000 | — | — |
| 2025-11-20 | $20.38 | $20.75 | 3,218,200 | — | — |
| 2025-11-19 | $21.00 | $21.39 | 4,953,300 | — | — |
| 2025-11-18 | $20.79 | $21.17 | 4,486,000 | — | — |
| 2025-11-17 | $20.52 | $20.90 | 2,440,100 | — | — |
| 2025-11-14 | $20.56 | $20.94 | 2,356,100 | — | — |
| 2025-11-13 | $20.88 | $21.26 | 2,813,700 | — | — |
| 2025-11-12 | $21.34 | $21.73 | 2,764,600 | — | — |
| 2025-11-11 | $21.11 | $21.50 | 3,330,200 | — | — |
| 2025-11-10 | $21.14 | $21.53 | 3,574,000 | — | — |
| 2025-11-07 | $21.08 | $21.47 | 3,880,700 | — | — |
| 2025-11-06 | $21.09 | $21.48 | 4,356,700 | — | — |
| 2025-11-05 | $20.97 | $21.36 | 5,770,200 | — | — |
| 2025-11-04 | $21.55 | $21.95 | 3,973,600 | — | — |
| 2025-11-03 | $22.60 | $23.02 | 1,970,000 | — | — |
| 2025-10-31 | $22.16 | $22.57 | 2,310,300 | — | — |
| 2025-10-30 | $22.34 | $22.75 | 4,611,900 | — | — |
| 2025-10-29 | $22.49 | $22.90 | 1,132,200 | — | — |
| 2025-10-28 | $22.23 | $22.64 | 2,118,900 | — | — |
| 2025-10-27 | $22.38 | $22.79 | 1,904,600 | — | — |
| 2025-10-24 | $22.14 | $22.55 | 2,140,800 | — | — |
| 2025-10-23 | $22.17 | $22.58 | 1,962,600 | — | — |
| 2025-10-22 | $21.81 | $22.21 | 2,028,500 | — | — |
| 2025-10-21 | $21.99 | $22.39 | 1,562,100 | — | — |
| 2025-10-20 | $22.21 | $22.62 | 2,960,600 | — | — |
| 2025-10-17 | $21.67 | $22.07 | 2,573,000 | — | — |
| 2025-10-16 | $21.50 | $21.90 | 3,908,600 | — | — |
| 2025-10-15 | $22.00 | $22.40 | 3,135,200 | — | — |
| 2025-10-14 | $21.93 | $22.33 | 3,450,400 | — | — |
| 2025-10-13 | $22.76 | $23.18 | 3,550,400 | — | — |
| 2025-10-10 | $21.68 | $22.08 | 3,886,900 | — | — |
| 2025-10-09 | $23.41 | $23.84 | 1,751,600 | — | — |
| 2025-10-08 | $24.38 | $24.83 | 1,984,500 | — | — |
| 2025-10-07 | $24.05 | $24.32 | 2,191,400 | — | — |
| 2025-10-06 | $24.33 | $24.60 | 3,732,600 | — | — |
| 2025-10-03 | $23.47 | $23.73 | 2,623,600 | — | — |
| 2025-10-02 | $23.40 | $23.66 | 3,901,200 | — | — |
| 2025-10-01 | $22.89 | $23.15 | 2,766,200 | — | — |
| 2025-09-30 | $23.36 | $23.62 | 4,844,200 | — | — |
| 2025-09-29 | $23.44 | $23.70 | 7,997,300 | — | — |
| 2025-09-26 | $23.00 | $23.26 | 2,493,300 | — | — |
| 2025-09-25 | $23.50 | $23.76 | 3,768,000 | — | — |
| 2025-09-24 | $23.49 | $23.75 | 3,256,800 | — | — |
| 2025-09-23 | $23.17 | $23.43 | 2,753,900 | — | — |
| 2025-09-22 | $23.76 | $24.03 | 3,552,900 | — | — |
| 2025-09-19 | $24.28 | $24.55 | 3,256,800 | — | — |
| 2025-09-18 | $24.35 | $24.62 | 4,848,100 | — | — |
| 2025-09-17 | $24.91 | $25.19 | 7,492,900 | — | — |
| 2025-09-16 | $24.81 | $25.09 | 3,525,700 | — | — |
| 2025-09-15 | $24.68 | $24.96 | 5,832,100 | — | — |
| 2025-09-12 | $24.54 | $24.82 | 3,003,200 | — | — |
| 2025-09-11 | $24.56 | $24.84 | 3,564,600 | — | — |
| 2025-09-10 | $24.26 | $24.53 | 3,081,800 | — | — |
| 2025-09-09 | $24.00 | $24.27 | 3,684,200 | — | — |
| 2025-09-08 | $23.94 | $24.21 | 2,513,300 | — | — |
| 2025-09-05 | $23.98 | $24.25 | 3,431,100 | — | — |
| 2025-09-04 | $24.01 | $24.28 | 2,298,400 | — | — |
| 2025-09-03 | $24.15 | $24.42 | 4,265,400 | — | — |
| 2025-09-02 | $23.73 | $24.00 | 4,830,000 | — | — |
| 2025-08-29 | $23.62 | $23.89 | 4,373,100 | — | — |
| 2025-08-28 | $23.10 | $23.36 | 3,100,400 | — | — |
| 2025-08-27 | $22.85 | $23.11 | 3,301,500 | — | — |
| 2025-08-26 | $22.93 | $23.19 | 14,594,700 | — | — |
| 2025-08-25 | $22.90 | $23.16 | 3,377,500 | — | — |
| 2025-08-22 | $22.84 | $23.10 | 5,973,500 | — | — |
| 2025-08-21 | $23.54 | $23.81 | 6,766,200 | — | — |
| 2025-08-20 | $22.08 | $22.33 | 8,545,900 | — | — |
| 2025-08-19 | $21.07 | $21.31 | 4,344,100 | — | — |
| 2025-08-18 | $21.53 | $21.77 | 3,325,600 | — | — |
| 2025-08-15 | $21.37 | $21.61 | 2,205,000 | — | — |
| 2025-08-14 | $21.32 | $21.56 | 3,897,200 | — | — |
| 2025-08-13 | $22.44 | $22.69 | 5,694,400 | — | — |
| 2025-08-12 | $21.83 | $22.08 | 4,242,100 | — | — |
| 2025-08-11 | $21.10 | $21.34 | 3,382,200 | — | — |
| 2025-08-08 | $21.08 | $21.32 | 3,017,600 | — | — |
| 2025-08-07 | $20.53 | $20.76 | 5,680,700 | — | — |
| 2025-08-06 | $20.11 | $20.34 | 3,408,000 | — | — |
| 2025-08-05 | $19.82 | $20.04 | 4,871,400 | — | — |
| 2025-08-04 | $19.29 | $19.51 | 3,266,000 | — | — |
| 2025-08-01 | $18.66 | $18.87 | 2,787,600 | — | — |
| 2025-07-31 | $18.96 | $19.17 | 3,370,300 | — | — |
| 2025-07-30 | $19.15 | $19.37 | 1,247,500 | — | — |
| 2025-07-29 | $19.59 | $19.81 | 3,394,900 | — | — |
| 2025-07-28 | $19.83 | $20.05 | 2,327,900 | — | — |
| 2025-07-25 | $20.05 | $20.28 | 1,725,500 | — | — |
| 2025-07-24 | $20.10 | $20.33 | 2,400,800 | — | — |
| 2025-07-23 | $19.89 | $20.11 | 3,374,100 | — | — |
| 2025-07-22 | $19.45 | $19.67 | 2,962,500 | — | — |
| 2025-07-21 | $18.88 | $19.09 | 2,564,800 | — | — |
| 2025-07-18 | $19.00 | $19.21 | 3,491,900 | — | — |
| 2025-07-17 | $18.53 | $18.74 | 4,172,400 | — | — |
| 2025-07-16 | $18.78 | $18.99 | 2,571,300 | — | — |
| 2025-07-15 | $18.93 | $19.14 | 2,822,600 | — | — |
| 2025-07-14 | $18.39 | $18.60 | 1,389,000 | — | — |
| 2025-07-11 | $18.52 | $18.73 | 1,564,400 | — | — |
| 2025-07-10 | $18.95 | $19.16 | 2,578,000 | — | — |
| 2025-07-09 | $18.84 | $19.05 | 2,027,000 | — | — |
| 2025-07-08 | $18.66 | $18.87 | 4,403,500 | — | — |
| 2025-07-07 | $17.81 | $18.01 | 6,265,600 | — | — |
| 2025-07-03 | $17.95 | $18.15 | 2,689,800 | — | — |
| 2025-07-02 | $17.78 | $17.98 | 3,292,200 | — | — |
| 2025-07-01 | $17.50 | $17.70 | 2,550,600 | — | — |
| 2025-06-30 | $17.84 | $18.04 | 3,570,300 | — | — |
| 2025-06-27 | $18.12 | $18.32 | 2,395,000 | — | — |
| 2025-06-26 | $17.62 | $17.82 | 2,834,000 | — | — |
| 2025-06-25 | $17.55 | $17.75 | 2,797,200 | — | — |
| 2025-06-24 | $18.09 | $18.29 | 2,950,900 | — | — |
| 2025-06-23 | $17.68 | $17.88 | 1,676,000 | — | — |
| 2025-06-20 | $17.82 | $18.02 | 6,231,500 | — | — |
| 2025-06-18 | $17.75 | $17.95 | 1,823,300 | — | — |
| 2025-06-17 | $17.84 | $18.04 | 2,563,600 | — | — |
| 2025-06-16 | $18.37 | $18.58 | 2,281,100 | — | — |
| 2025-06-13 | $17.65 | $17.85 | 4,319,300 | — | — |
| 2025-06-12 | $18.22 | $18.43 | 2,682,000 | — | — |
| 2025-06-11 | $18.64 | $18.85 | 2,864,100 | — | — |
| 2025-06-10 | $18.51 | $18.72 | 2,338,600 | — | — |
| 2025-06-09 | $18.80 | $19.01 | 6,377,700 | — | — |
| 2025-06-06 | $18.24 | $18.45 | 3,505,800 | — | — |
| 2025-06-05 | $18.24 | $18.45 | 3,362,600 | — | — |
| 2025-06-04 | $18.43 | $18.64 | 3,577,200 | — | — |
| 2025-06-03 | $17.76 | $17.96 | 3,880,000 | — | — |
| 2025-06-02 | $17.65 | $17.85 | 1,995,500 | — | — |
| 2025-05-30 | $16.96 | $17.15 | 10,178,300 | — | — |
| 2025-05-29 | $17.70 | $17.90 | 2,042,600 | — | — |
| 2025-05-28 | $17.57 | $17.77 | 1,636,000 | — | — |
| 2025-05-27 | $17.58 | $17.78 | 2,371,600 | — | — |
| 2025-05-23 | $17.41 | $17.61 | 1,564,000 | — | — |
| 2025-05-22 | $17.25 | $17.44 | 3,233,500 | — | — |
| 2025-05-21 | $17.90 | $18.10 | 2,059,200 | — | — |
| 2025-05-20 | $18.11 | $18.31 | 1,411,700 | — | — |
| 2025-05-19 | $18.24 | $18.45 | 2,314,300 | — | — |
| 2025-05-16 | $18.25 | $18.46 | 1,609,300 | — | — |
| 2025-05-15 | $18.10 | $18.30 | 3,842,900 | — | — |
| 2025-05-14 | $18.48 | $18.69 | 3,237,300 | — | — |
| 2025-05-13 | $17.67 | $17.87 | 3,219,500 | — | — |
| 2025-05-12 | $17.81 | $18.01 | 4,160,000 | — | — |
| 2025-05-09 | $15.91 | $16.09 | 1,662,300 | — | — |
| 2025-05-08 | $15.85 | $16.03 | 2,081,600 | — | — |
| 2025-05-07 | $15.90 | $16.08 | 1,866,000 | — | — |
| 2025-05-06 | $16.44 | $16.63 | 4,244,800 | — | — |
| 2025-05-05 | $16.41 | $16.59 | 3,523,900 | — | — |
| 2025-05-02 | $16.36 | $16.54 | 2,840,200 | — | — |
| 2025-05-01 | $15.50 | $15.67 | 1,364,100 | — | — |
| 2025-04-30 | $15.30 | $15.47 | 2,670,400 | — | — |
| 2025-04-29 | $15.14 | $15.31 | 1,682,300 | — | — |
| 2025-04-28 | $14.86 | $15.03 | 1,986,800 | — | — |
| 2025-04-25 | $14.36 | $14.52 | 2,245,100 | — | — |
| 2025-04-24 | $14.60 | $14.76 | 2,565,600 | — | — |
| 2025-04-23 | $14.61 | $14.77 | 3,343,300 | — | — |
| 2025-04-22 | $13.88 | $14.04 | 4,852,100 | — | — |
| 2025-04-21 | $13.62 | $13.77 | 2,007,900 | — | — |
| 2025-04-17 | $13.90 | $14.06 | 3,876,700 | — | — |
| 2025-04-16 | $13.93 | $14.09 | 3,553,500 | — | — |
| 2025-04-15 | $14.30 | $14.46 | 4,690,500 | — | — |
| 2025-04-14 | $14.54 | $14.70 | 5,179,800 | — | — |
| 2025-04-11 | $14.53 | $14.69 | 8,637,900 | — | — |
| 2025-04-10 | $14.31 | $14.47 | 6,065,700 | — | — |
| 2025-04-09 | $15.25 | $15.42 | 8,929,100 | — | — |
| 2025-04-08 | $14.15 | $14.31 | 9,893,500 | — | — |
| 2025-04-07 | $15.11 | $15.28 | 10,064,300 | — | — |
| 2025-04-04 | $15.42 | $15.59 | 14,108,900 | — | — |
| 2025-04-03 | $18.87 | $19.08 | 6,463,200 | — | — |
| 2025-04-02 | $19.00 | $19.21 | 5,041,700 | — | — |
| 2025-04-01 | $19.06 | $19.27 | 3,206,400 | — | — |
| 2025-03-31 | $19.17 | $19.39 | 7,225,500 | — | — |
| 2025-03-28 | $19.46 | $19.68 | 5,296,200 | — | — |
| 2025-03-27 | $20.06 | $20.29 | 7,859,300 | — | — |
| 2025-03-26 | $19.73 | $19.95 | 3,983,700 | — | — |
| 2025-03-25 | $19.91 | $20.13 | 6,334,300 | — | — |
| 2025-03-24 | $20.01 | $20.24 | 11,260,300 | — | — |
| 2025-03-21 | $19.98 | $20.21 | 4,930,600 | — | — |
| 2025-03-20 | $20.29 | $20.52 | 6,988,800 | — | — |
| 2025-03-19 | $20.56 | $20.79 | 5,282,300 | — | — |
| 2025-03-18 | $20.56 | $20.79 | 6,539,700 | — | — |
| 2025-03-17 | $20.47 | $20.70 | 13,231,900 | — | — |
| 2025-03-14 | $19.75 | $19.97 | 9,788,800 | — | — |
| 2025-03-13 | $18.86 | $19.07 | 7,156,900 | — | — |
| 2025-03-12 | $18.67 | $18.88 | 5,024,700 | — | — |
| 2025-03-11 | $18.27 | $18.48 | 6,939,300 | — | — |
| 2025-03-10 | $17.41 | $17.61 | 6,096,200 | — | — |
| 2025-03-07 | $17.86 | $18.06 | 4,773,800 | — | — |
| 2025-03-06 | $17.34 | $17.54 | 6,197,800 | — | — |
| 2025-03-05 | $17.14 | $17.33 | 6,295,900 | — | — |
| 2025-03-04 | $16.11 | $16.29 | 2,469,600 | — | — |
| 2025-03-03 | $15.55 | $15.73 | 2,953,500 | — | — |
| 2025-02-28 | $16.00 | $16.18 | 7,217,800 | — | — |
| 2025-02-27 | $15.72 | $15.90 | 4,439,500 | — | — |
| 2025-02-26 | $15.79 | $15.97 | 5,978,300 | — | — |
| 2025-02-25 | $15.89 | $16.07 | 7,831,600 | — | — |
| 2025-02-24 | $16.00 | $16.18 | 8,595,900 | — | — |
| 2025-02-21 | $16.00 | $16.18 | 6,054,800 | — | — |
| 2025-02-20 | $15.64 | $15.82 | 4,426,800 | — | — |
| 2025-02-19 | $15.40 | $15.57 | 4,121,100 | — | — |
| 2025-02-18 | $15.65 | $15.83 | 5,307,600 | — | — |
| 2025-02-14 | $16.49 | $16.68 | 6,812,300 | — | — |
| 2025-02-13 | $15.90 | $16.08 | 4,820,600 | — | — |
| 2025-02-12 | $15.94 | $16.12 | 5,473,000 | — | — |
| 2025-02-11 | $14.70 | $14.87 | 4,137,800 | — | — |
| 2025-02-10 | $15.74 | $15.92 | 5,000,400 | — | — |
| 2025-02-07 | $15.41 | $15.58 | 2,876,100 | — | — |
| 2025-02-06 | $14.76 | $14.93 | 1,928,700 | — | — |
| 2025-02-05 | $14.64 | $14.81 | 2,971,900 | — | — |
| 2025-02-04 | $15.25 | $15.42 | 4,478,000 | — | — |
| 2025-02-03 | $14.72 | $14.89 | 2,980,900 | — | — |
| 2025-01-31 | $14.41 | $14.57 | 1,914,200 | — | — |
| 2025-01-30 | $15.37 | $15.54 | 5,003,600 | — | — |
| 2025-01-29 | $14.74 | $14.91 | 2,229,400 | — | — |
| 2025-01-28 | $15.13 | $15.30 | 1,149,000 | — | — |
| 2025-01-27 | $14.89 | $15.06 | 2,286,700 | — | — |
| 2025-01-24 | $14.84 | $15.01 | 1,757,100 | — | — |
| 2025-01-23 | $14.26 | $14.42 | 1,567,300 | — | — |
| 2025-01-22 | $14.61 | $14.77 | 3,172,700 | — | — |
| 2025-01-21 | $14.56 | $14.72 | 2,119,500 | — | — |
| 2025-01-17 | $14.69 | $14.86 | 2,626,600 | — | — |
| 2025-01-16 | $13.86 | $14.02 | 1,453,600 | — | — |
| 2025-01-15 | $14.01 | $14.17 | 2,564,500 | — | — |
| 2025-01-14 | $14.05 | $14.21 | 7,159,600 | — | — |
| 2025-01-13 | $13.33 | $13.48 | 4,824,000 | — | — |
| 2025-01-10 | $12.92 | $13.07 | 4,425,400 | — | — |
| 2025-01-08 | $13.32 | $13.47 | 3,027,500 | — | — |
| 2025-01-07 | $13.53 | $13.68 | 2,931,100 | — | — |
| 2025-01-06 | $13.60 | $13.75 | 3,214,300 | — | — |
| 2025-01-03 | $13.95 | $14.11 | 2,531,400 | — | — |
| 2025-01-02 | $13.64 | $13.79 | 1,705,200 | — | — |