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
- 2021-03-11 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 | $23.59 | $23.59 | 10,440,000 | — | — |
| 2025-12-30 | $24.13 | $24.13 | 14,709,700 | — | — |
| 2025-12-29 | $24.46 | $24.46 | 18,807,700 | — | — |
| 2025-12-26 | $24.27 | $24.27 | 30,280,800 | — | — |
| 2025-12-24 | $22.80 | $22.80 | 4,568,400 | — | — |
| 2025-12-23 | $22.43 | $22.43 | 13,135,100 | — | — |
| 2025-12-22 | $22.42 | $22.42 | 20,361,500 | — | — |
| 2025-12-19 | $23.20 | $23.20 | 38,826,500 | — | — |
| 2025-12-18 | $22.69 | $22.69 | 18,662,700 | — | — |
| 2025-12-17 | $22.72 | $22.72 | 28,699,300 | — | — |
| 2025-12-16 | $23.19 | $23.19 | 29,420,000 | — | — |
| 2025-12-15 | $24.33 | $24.33 | 23,499,900 | — | — |
| 2025-12-12 | $25.63 | $25.63 | 8,654,100 | — | — |
| 2025-12-11 | $25.86 | $25.86 | 14,294,800 | — | — |
| 2025-12-10 | $26.06 | $26.06 | 16,806,200 | — | — |
| 2025-12-09 | $26.93 | $26.93 | 11,304,400 | — | — |
| 2025-12-08 | $27.33 | $27.33 | 9,099,300 | — | — |
| 2025-12-05 | $27.11 | $27.11 | 11,295,500 | — | — |
| 2025-12-04 | $27.02 | $27.02 | 10,062,000 | — | — |
| 2025-12-03 | $26.56 | $26.56 | 11,708,500 | — | — |
| 2025-12-02 | $26.71 | $26.71 | 11,438,800 | — | — |
| 2025-12-01 | $26.65 | $26.65 | 23,198,900 | — | — |
| 2025-11-28 | $28.16 | $28.16 | 5,071,900 | — | — |
| 2025-11-26 | $27.89 | $27.89 | 6,237,400 | — | — |
| 2025-11-25 | $27.76 | $27.76 | 8,761,600 | — | — |
| 2025-11-24 | $27.51 | $27.51 | 12,558,800 | — | — |
| 2025-11-21 | $26.66 | $26.66 | 11,690,000 | — | — |
| 2025-11-20 | $26.56 | $26.56 | 9,878,600 | — | — |
| 2025-11-19 | $27.40 | $27.40 | 6,702,900 | — | — |
| 2025-11-18 | $27.64 | $27.64 | 8,304,900 | — | — |
| 2025-11-17 | $27.81 | $27.81 | 9,440,500 | — | — |
| 2025-11-14 | $28.22 | $28.22 | 7,436,500 | — | — |
| 2025-11-13 | $28.53 | $28.53 | 11,167,600 | — | — |
| 2025-11-12 | $28.83 | $28.83 | 6,299,600 | — | — |
| 2025-11-11 | $28.65 | $28.65 | 8,115,000 | — | — |
| 2025-11-10 | $28.92 | $28.92 | 12,943,400 | — | — |
| 2025-11-07 | $28.88 | $28.88 | 9,981,600 | — | — |
| 2025-11-06 | $29.00 | $29.00 | 13,875,500 | — | — |
| 2025-11-05 | $30.22 | $30.22 | 26,685,100 | — | — |
| 2025-11-04 | $32.13 | $32.13 | 11,539,300 | — | — |
| 2025-11-03 | $31.98 | $31.98 | 11,128,400 | — | — |
| 2025-10-31 | $31.97 | $31.97 | 5,793,800 | — | — |
| 2025-10-30 | $31.95 | $31.95 | 6,420,300 | — | — |
| 2025-10-29 | $32.07 | $32.07 | 9,063,100 | — | — |
| 2025-10-28 | $31.92 | $31.92 | 6,405,600 | — | — |
| 2025-10-27 | $31.74 | $31.74 | 8,721,200 | — | — |
| 2025-10-24 | $31.15 | $31.15 | 5,105,600 | — | — |
| 2025-10-23 | $31.16 | $31.16 | 6,356,200 | — | — |
| 2025-10-22 | $31.13 | $31.13 | 6,452,700 | — | — |
| 2025-10-21 | $31.43 | $31.43 | 4,072,600 | — | — |
| 2025-10-20 | $31.69 | $31.69 | 4,572,600 | — | — |
| 2025-10-17 | $31.21 | $31.21 | 5,244,500 | — | — |
| 2025-10-16 | $31.50 | $31.50 | 4,908,800 | — | — |
| 2025-10-15 | $31.55 | $31.55 | 7,675,400 | — | — |
| 2025-10-14 | $31.76 | $31.76 | 5,171,300 | — | — |
| 2025-10-13 | $31.78 | $31.78 | 5,648,700 | — | — |
| 2025-10-10 | $31.23 | $31.23 | 6,991,900 | — | — |
| 2025-10-09 | $32.47 | $32.47 | 5,686,700 | — | — |
| 2025-10-08 | $32.15 | $32.15 | 3,749,700 | — | — |
| 2025-10-07 | $32.37 | $32.37 | 4,637,800 | — | — |
| 2025-10-06 | $32.43 | $32.43 | 5,244,100 | — | — |
| 2025-10-03 | $32.36 | $32.36 | 5,379,400 | — | — |
| 2025-10-02 | $32.56 | $32.56 | 9,760,400 | — | — |
| 2025-10-01 | $32.43 | $32.43 | 9,207,900 | — | — |
| 2025-09-30 | $32.20 | $32.20 | 11,159,800 | — | — |
| 2025-09-29 | $32.83 | $32.83 | 11,196,800 | — | — |
| 2025-09-26 | $32.19 | $32.19 | 6,570,900 | — | — |
| 2025-09-25 | $31.85 | $31.85 | 6,099,400 | — | — |
| 2025-09-24 | $32.04 | $32.04 | 6,456,200 | — | — |
| 2025-09-23 | $32.24 | $32.24 | 7,133,200 | — | — |
| 2025-09-22 | $32.32 | $32.32 | 9,380,800 | — | — |
| 2025-09-19 | $32.86 | $32.86 | 111,561,900 | — | — |
| 2025-09-18 | $33.42 | $33.42 | 10,379,900 | — | — |
| 2025-09-17 | $33.53 | $33.53 | 9,100,200 | — | — |
| 2025-09-16 | $33.31 | $33.31 | 17,158,800 | — | — |
| 2025-09-15 | $33.50 | $33.50 | 18,453,800 | — | — |
| 2025-09-12 | $32.41 | $32.41 | 11,309,500 | — | — |
| 2025-09-11 | $32.45 | $32.45 | 19,148,800 | — | — |
| 2025-09-10 | $32.12 | $32.12 | 20,161,600 | — | — |
| 2025-09-09 | $32.33 | $32.33 | 22,365,900 | — | — |
| 2025-09-08 | $31.50 | $31.50 | 46,911,600 | — | — |
| 2025-09-05 | $28.91 | $28.91 | 8,167,700 | — | — |
| 2025-09-04 | $28.73 | $28.73 | 7,599,000 | — | — |
| 2025-09-03 | $28.33 | $28.33 | 5,926,800 | — | — |
| 2025-09-02 | $28.41 | $28.41 | 7,372,900 | — | — |
| 2025-08-29 | $28.58 | $28.58 | 7,988,500 | — | — |
| 2025-08-28 | $28.63 | $28.63 | 11,799,400 | — | — |
| 2025-08-27 | $28.24 | $28.24 | 6,560,700 | — | — |
| 2025-08-26 | $28.42 | $28.42 | 6,790,500 | — | — |
| 2025-08-25 | $28.54 | $28.54 | 5,755,900 | — | — |
| 2025-08-22 | $28.75 | $28.75 | 9,820,200 | — | — |
| 2025-08-21 | $28.22 | $28.22 | 12,507,200 | — | — |
| 2025-08-20 | $28.84 | $28.84 | 7,453,600 | — | — |
| 2025-08-19 | $28.85 | $28.85 | 9,287,600 | — | — |
| 2025-08-18 | $28.98 | $28.98 | 9,741,400 | — | — |
| 2025-08-15 | $28.14 | $28.14 | 6,980,200 | — | — |
| 2025-08-14 | $28.33 | $28.33 | 8,424,600 | — | — |
| 2025-08-13 | $28.47 | $28.47 | 11,047,200 | — | — |
| 2025-08-12 | $28.14 | $28.14 | 8,895,000 | — | — |
| 2025-08-11 | $27.67 | $27.67 | 6,937,100 | — | — |
| 2025-08-08 | $27.83 | $27.83 | 8,304,000 | — | — |
| 2025-08-07 | $27.81 | $27.81 | 16,276,100 | — | — |
| 2025-08-06 | $28.09 | $28.09 | 29,175,400 | — | — |
| 2025-08-05 | $29.90 | $29.90 | 13,792,300 | — | — |
| 2025-08-04 | $29.63 | $29.63 | 9,953,100 | — | — |
| 2025-08-01 | $28.74 | $28.74 | 9,683,200 | — | — |
| 2025-07-31 | $29.43 | $29.43 | 14,601,900 | — | — |
| 2025-07-30 | $29.45 | $29.45 | 18,986,200 | — | — |
| 2025-07-29 | $29.83 | $29.83 | 7,389,800 | — | — |
| 2025-07-28 | $30.06 | $30.06 | 7,513,900 | — | — |
| 2025-07-25 | $30.25 | $30.25 | 6,162,200 | — | — |
| 2025-07-24 | $30.14 | $30.14 | 12,837,700 | — | — |
| 2025-07-23 | $30.54 | $30.54 | 14,876,000 | — | — |
| 2025-07-22 | $30.78 | $30.78 | 11,829,000 | — | — |
| 2025-07-21 | $31.39 | $31.39 | 6,121,900 | — | — |
| 2025-07-18 | $31.49 | $31.49 | 7,293,300 | — | — |
| 2025-07-17 | $31.15 | $31.15 | 3,923,400 | — | — |
| 2025-07-16 | $31.22 | $31.22 | 8,044,800 | — | — |
| 2025-07-15 | $31.13 | $31.13 | 8,186,000 | — | — |
| 2025-07-14 | $30.61 | $30.61 | 11,185,300 | — | — |
| 2025-07-11 | $30.08 | $30.08 | 5,239,900 | — | — |
| 2025-07-10 | $30.45 | $30.45 | 9,368,000 | — | — |
| 2025-07-09 | $30.17 | $30.17 | 7,239,000 | — | — |
| 2025-07-08 | $29.99 | $29.99 | 10,502,100 | — | — |
| 2025-07-07 | $30.00 | $30.00 | 8,073,400 | — | — |
| 2025-07-03 | $30.29 | $30.29 | 6,639,500 | — | — |
| 2025-07-02 | $30.03 | $30.03 | 10,187,700 | — | — |
| 2025-07-01 | $29.93 | $29.93 | 9,365,300 | — | — |
| 2025-06-30 | $29.96 | $29.96 | 15,676,300 | — | — |
| 2025-06-27 | $30.81 | $30.81 | 35,744,300 | — | — |
| 2025-06-26 | $29.81 | $29.81 | 26,254,700 | — | — |
| 2025-06-25 | $28.84 | $28.84 | 6,745,800 | — | — |
| 2025-06-24 | $28.95 | $28.95 | 11,578,400 | — | — |
| 2025-06-23 | $28.38 | $28.38 | 8,251,800 | — | — |
| 2025-06-20 | $28.55 | $28.55 | 12,817,700 | — | — |
| 2025-06-18 | $28.40 | $28.40 | 8,253,600 | — | — |
| 2025-06-17 | $28.25 | $28.25 | 4,942,000 | — | — |
| 2025-06-16 | $28.34 | $28.34 | 6,521,200 | — | — |
| 2025-06-13 | $28.10 | $28.10 | 7,557,900 | — | — |
| 2025-06-12 | $28.31 | $28.31 | 5,796,300 | — | — |
| 2025-06-11 | $28.28 | $28.28 | 5,631,900 | — | — |
| 2025-06-10 | $28.26 | $28.26 | 9,111,500 | — | — |
| 2025-06-09 | $28.47 | $28.47 | 8,151,100 | — | — |
| 2025-06-06 | $28.45 | $28.45 | 7,602,700 | — | — |
| 2025-06-05 | $28.54 | $28.54 | 6,899,500 | — | — |
| 2025-06-04 | $28.35 | $28.35 | 9,292,300 | — | — |
| 2025-06-03 | $28.22 | $28.22 | 9,809,000 | — | — |
| 2025-06-02 | $28.34 | $28.34 | 10,086,700 | — | — |
| 2025-05-30 | $28.05 | $28.05 | 6,378,000 | — | — |
| 2025-05-29 | $27.89 | $27.89 | 9,809,700 | — | — |
| 2025-05-28 | $28.30 | $28.30 | 6,281,700 | — | — |
| 2025-05-27 | $28.45 | $28.45 | 14,959,500 | — | — |
| 2025-05-23 | $27.45 | $27.45 | 8,713,300 | — | — |
| 2025-05-22 | $27.28 | $27.28 | 9,885,900 | — | — |
| 2025-05-21 | $27.38 | $27.38 | 13,946,600 | — | — |
| 2025-05-20 | $27.12 | $27.12 | 6,968,300 | — | — |
| 2025-05-19 | $27.16 | $27.16 | 10,939,500 | — | — |
| 2025-05-16 | $27.24 | $27.24 | 19,873,700 | — | — |
| 2025-05-15 | $26.84 | $26.84 | 15,211,600 | — | — |
| 2025-05-14 | $26.91 | $26.91 | 15,986,200 | — | — |
| 2025-05-13 | $26.56 | $26.56 | 25,866,900 | — | — |
| 2025-05-12 | $26.14 | $26.14 | 8,769,400 | — | — |
| 2025-05-09 | $26.00 | $26.00 | 14,837,800 | — | — |
| 2025-05-08 | $25.63 | $25.63 | 27,325,400 | — | — |
| 2025-05-07 | $26.60 | $26.60 | 32,265,800 | — | — |
| 2025-05-06 | $24.00 | $24.00 | 5,987,700 | — | — |
| 2025-05-05 | $23.99 | $23.99 | 5,819,100 | — | — |
| 2025-05-02 | $24.10 | $24.10 | 5,620,700 | — | — |
| 2025-05-01 | $23.47 | $23.47 | 6,484,500 | — | — |
| 2025-04-30 | $23.37 | $23.37 | 5,045,400 | — | — |
| 2025-04-29 | $23.55 | $23.55 | 4,194,700 | — | — |
| 2025-04-28 | $23.42 | $23.42 | 4,467,500 | — | — |
| 2025-04-25 | $23.44 | $23.44 | 3,910,200 | — | — |
| 2025-04-24 | $23.24 | $23.24 | 8,464,700 | — | — |
| 2025-04-23 | $22.57 | $22.57 | 8,083,000 | — | — |
| 2025-04-22 | $21.68 | $21.68 | 3,808,000 | — | — |
| 2025-04-21 | $21.13 | $21.13 | 3,906,300 | — | — |
| 2025-04-17 | $21.39 | $21.39 | 4,111,200 | — | — |
| 2025-04-16 | $21.23 | $21.23 | 3,489,100 | — | — |
| 2025-04-15 | $21.48 | $21.48 | 6,586,800 | — | — |
| 2025-04-14 | $21.53 | $21.53 | 5,922,900 | — | — |
| 2025-04-11 | $21.65 | $21.65 | 7,584,100 | — | — |
| 2025-04-10 | $21.00 | $21.00 | 6,136,800 | — | — |
| 2025-04-09 | $21.84 | $21.84 | 17,497,100 | — | — |
| 2025-04-08 | $19.82 | $19.82 | 10,596,700 | — | — |
| 2025-04-07 | $19.76 | $19.76 | 16,783,100 | — | — |
| 2025-04-04 | $20.06 | $20.06 | 13,877,500 | — | — |
| 2025-04-03 | $21.46 | $21.46 | 11,797,100 | — | — |
| 2025-04-02 | $22.49 | $22.49 | 6,397,800 | — | — |
| 2025-04-01 | $22.18 | $22.18 | 6,657,100 | — | — |
| 2025-03-31 | $21.93 | $21.93 | 11,726,100 | — | — |
| 2025-03-28 | $22.36 | $22.36 | 7,412,400 | — | — |
| 2025-03-27 | $23.52 | $23.52 | 7,658,700 | — | — |
| 2025-03-26 | $23.58 | $23.58 | 7,683,700 | — | — |
| 2025-03-25 | $23.40 | $23.40 | 4,801,100 | — | — |
| 2025-03-24 | $23.59 | $23.59 | 5,413,500 | — | — |
| 2025-03-21 | $23.34 | $23.34 | 5,692,900 | — | — |
| 2025-03-20 | $23.31 | $23.31 | 3,729,200 | — | — |
| 2025-03-19 | $23.54 | $23.54 | 5,412,800 | — | — |
| 2025-03-18 | $22.86 | $22.86 | 6,522,600 | — | — |
| 2025-03-17 | $23.52 | $23.52 | 11,805,200 | — | — |
| 2025-03-14 | $22.51 | $22.51 | 5,532,100 | — | — |
| 2025-03-13 | $22.18 | $22.18 | 5,462,400 | — | — |
| 2025-03-12 | $22.27 | $22.27 | 8,072,900 | — | — |
| 2025-03-11 | $21.98 | $21.98 | 17,738,500 | — | — |
| 2025-03-10 | $21.91 | $21.91 | 7,231,600 | — | — |
| 2025-03-07 | $22.75 | $22.75 | 7,307,400 | — | — |
| 2025-03-06 | $23.17 | $23.17 | 5,155,700 | — | — |
| 2025-03-05 | $23.98 | $23.98 | 8,120,900 | — | — |
| 2025-03-04 | $23.36 | $23.36 | 9,325,400 | — | — |
| 2025-03-03 | $23.81 | $23.81 | 10,774,000 | — | — |
| 2025-02-28 | $23.70 | $23.70 | 7,173,200 | — | — |
| 2025-02-27 | $23.69 | $23.69 | 12,487,500 | — | — |
| 2025-02-26 | $25.01 | $25.01 | 16,087,400 | — | — |
| 2025-02-25 | $24.17 | $24.17 | 22,109,100 | — | — |
| 2025-02-24 | $24.63 | $24.63 | 10,328,600 | — | — |
| 2025-02-21 | $24.82 | $24.82 | 7,701,500 | — | — |
| 2025-02-20 | $25.13 | $25.13 | 6,831,800 | — | — |
| 2025-02-19 | $25.52 | $25.52 | 6,548,700 | — | — |
| 2025-02-18 | $25.51 | $25.51 | 10,911,100 | — | — |
| 2025-02-14 | $25.34 | $25.34 | 8,736,500 | — | — |
| 2025-02-13 | $25.00 | $25.00 | 18,207,000 | — | — |
| 2025-02-12 | $23.63 | $23.63 | 8,498,400 | — | — |
| 2025-02-11 | $23.83 | $23.83 | 19,776,700 | — | — |
| 2025-02-10 | $23.76 | $23.76 | 9,891,400 | — | — |
| 2025-02-07 | $23.65 | $23.65 | 8,399,800 | — | — |
| 2025-02-06 | $23.86 | $23.86 | 8,182,500 | — | — |
| 2025-02-05 | $24.01 | $24.01 | 8,703,100 | — | — |
| 2025-02-04 | $23.71 | $23.71 | 4,258,500 | — | — |
| 2025-02-03 | $23.58 | $23.58 | 6,160,000 | — | — |
| 2025-01-31 | $23.51 | $23.51 | 7,889,000 | — | — |
| 2025-01-30 | $23.60 | $23.60 | 7,148,400 | — | — |
| 2025-01-29 | $23.00 | $23.00 | 3,801,700 | — | — |
| 2025-01-28 | $23.15 | $23.15 | 4,921,600 | — | — |
| 2025-01-27 | $22.70 | $22.70 | 6,373,700 | — | — |
| 2025-01-24 | $22.56 | $22.56 | 6,393,500 | — | — |
| 2025-01-23 | $22.00 | $22.00 | 7,224,500 | — | — |
| 2025-01-22 | $22.25 | $22.25 | 3,688,700 | — | — |
| 2025-01-21 | $22.19 | $22.19 | 6,545,300 | — | — |
| 2025-01-17 | $22.06 | $22.06 | 5,499,100 | — | — |
| 2025-01-16 | $22.32 | $22.32 | 3,728,000 | — | — |
| 2025-01-15 | $22.34 | $22.34 | 6,025,600 | — | — |
| 2025-01-14 | $21.97 | $21.97 | 6,418,200 | — | — |
| 2025-01-13 | $21.80 | $21.80 | 5,662,100 | — | — |
| 2025-01-10 | $21.34 | $21.34 | 8,801,700 | — | — |
| 2025-01-08 | $22.28 | $22.28 | 5,876,300 | — | — |
| 2025-01-07 | $22.75 | $22.75 | 4,830,800 | — | — |
| 2025-01-06 | $22.23 | $22.23 | 9,186,700 | — | — |
| 2025-01-03 | $22.42 | $22.42 | 6,723,600 | — | — |
| 2025-01-02 | $22.29 | $22.29 | 6,513,400 | — | — |