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
- 2024-04-19 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 | $25.25 | $25.25 | 1,055,900 | — | — |
| 2025-12-30 | $25.48 | $25.48 | 1,369,700 | — | — |
| 2025-12-29 | $25.66 | $25.66 | 1,378,000 | — | — |
| 2025-12-26 | $25.94 | $25.94 | 554,000 | — | — |
| 2025-12-24 | $26.10 | $26.10 | 383,300 | — | — |
| 2025-12-23 | $26.12 | $26.12 | 968,800 | — | — |
| 2025-12-22 | $26.10 | $26.10 | 981,500 | — | — |
| 2025-12-19 | $26.13 | $26.13 | 2,866,000 | — | — |
| 2025-12-18 | $25.88 | $25.88 | 1,539,500 | — | — |
| 2025-12-17 | $25.13 | $25.13 | 2,529,200 | — | — |
| 2025-12-16 | $25.99 | $25.99 | 1,932,600 | — | — |
| 2025-12-15 | $26.40 | $26.40 | 3,277,500 | — | — |
| 2025-12-12 | $26.58 | $26.58 | 2,310,800 | — | — |
| 2025-12-11 | $27.39 | $27.39 | 2,678,500 | — | — |
| 2025-12-10 | $26.30 | $26.30 | 2,960,200 | — | — |
| 2025-12-09 | $25.69 | $25.69 | 1,577,300 | — | — |
| 2025-12-08 | $25.85 | $25.85 | 2,120,900 | — | — |
| 2025-12-05 | $25.58 | $25.58 | 1,924,900 | — | — |
| 2025-12-04 | $25.25 | $25.25 | 1,905,700 | — | — |
| 2025-12-03 | $24.59 | $24.59 | 2,128,900 | — | — |
| 2025-12-02 | $24.46 | $24.46 | 4,281,500 | — | — |
| 2025-12-01 | $22.19 | $22.19 | 2,125,600 | — | — |
| 2025-11-28 | $22.49 | $22.49 | 560,300 | — | — |
| 2025-11-26 | $21.71 | $21.71 | 1,132,000 | — | — |
| 2025-11-25 | $21.25 | $21.25 | 1,899,300 | — | — |
| 2025-11-24 | $20.52 | $20.52 | 1,734,200 | — | — |
| 2025-11-21 | $19.70 | $19.70 | 1,906,300 | — | — |
| 2025-11-20 | $19.37 | $19.37 | 2,135,500 | — | — |
| 2025-11-19 | $20.05 | $20.05 | 3,052,000 | — | — |
| 2025-11-18 | $19.98 | $19.98 | 2,716,000 | — | — |
| 2025-11-17 | $20.47 | $20.47 | 1,780,800 | — | — |
| 2025-11-14 | $20.87 | $20.87 | 3,020,600 | — | — |
| 2025-11-13 | $20.94 | $20.94 | 7,045,500 | — | — |
| 2025-11-12 | $22.12 | $22.12 | 967,500 | — | — |
| 2025-11-11 | $22.06 | $22.06 | 1,355,100 | — | — |
| 2025-11-10 | $21.63 | $21.63 | 1,381,400 | — | — |
| 2025-11-07 | $20.99 | $20.99 | 1,447,600 | — | — |
| 2025-11-06 | $21.36 | $21.36 | 2,158,800 | — | — |
| 2025-11-05 | $21.92 | $21.92 | 6,392,500 | — | — |
| 2025-11-04 | $19.69 | $19.69 | 1,508,800 | — | — |
| 2025-11-03 | $20.19 | $20.19 | 995,100 | — | — |
| 2025-10-31 | $20.19 | $20.19 | 972,300 | — | — |
| 2025-10-30 | $19.96 | $19.96 | 1,603,600 | — | — |
| 2025-10-29 | $20.25 | $20.25 | 1,620,600 | — | — |
| 2025-10-28 | $20.30 | $20.30 | 939,500 | — | — |
| 2025-10-27 | $20.58 | $20.58 | 1,088,800 | — | — |
| 2025-10-24 | $21.26 | $21.26 | 1,980,500 | — | — |
| 2025-10-23 | $20.36 | $20.36 | 871,000 | — | — |
| 2025-10-22 | $19.93 | $19.93 | 1,958,300 | — | — |
| 2025-10-21 | $20.54 | $20.54 | 1,056,200 | — | — |
| 2025-10-20 | $20.53 | $20.53 | 789,400 | — | — |
| 2025-10-17 | $20.11 | $20.11 | 1,565,600 | — | — |
| 2025-10-16 | $20.19 | $20.19 | 1,715,000 | — | — |
| 2025-10-15 | $21.13 | $21.13 | 1,967,200 | — | — |
| 2025-10-14 | $20.49 | $20.49 | 831,600 | — | — |
| 2025-10-13 | $20.60 | $20.60 | 1,199,100 | — | — |
| 2025-10-10 | $20.02 | $20.02 | 2,179,200 | — | — |
| 2025-10-09 | $20.52 | $20.52 | 2,163,900 | — | — |
| 2025-10-08 | $20.33 | $20.33 | 1,326,600 | — | — |
| 2025-10-07 | $20.16 | $20.16 | 1,736,900 | — | — |
| 2025-10-06 | $20.00 | $20.00 | 2,460,200 | — | — |
| 2025-10-03 | $20.30 | $20.30 | 2,558,900 | — | — |
| 2025-10-02 | $20.67 | $20.67 | 2,058,800 | — | — |
| 2025-10-01 | $21.10 | $21.10 | 4,085,800 | — | — |
| 2025-09-30 | $21.17 | $21.17 | 1,361,000 | — | — |
| 2025-09-29 | $20.83 | $20.83 | 1,638,300 | — | — |
| 2025-09-26 | $21.10 | $21.10 | 1,602,900 | — | — |
| 2025-09-25 | $20.62 | $20.62 | 1,359,700 | — | — |
| 2025-09-24 | $21.31 | $21.31 | 1,107,000 | — | — |
| 2025-09-23 | $21.62 | $21.62 | 2,320,900 | — | — |
| 2025-09-22 | $21.39 | $21.39 | 2,419,700 | — | — |
| 2025-09-19 | $21.36 | $21.36 | 5,238,700 | — | — |
| 2025-09-18 | $21.80 | $21.80 | 4,737,800 | — | — |
| 2025-09-17 | $22.85 | $22.85 | 1,537,100 | — | — |
| 2025-09-16 | $22.63 | $22.63 | 1,313,700 | — | — |
| 2025-09-15 | $23.10 | $23.10 | 1,569,100 | — | — |
| 2025-09-12 | $23.02 | $23.02 | 1,251,700 | — | — |
| 2025-09-11 | $23.18 | $23.18 | 2,076,900 | — | — |
| 2025-09-10 | $22.77 | $22.77 | 3,873,100 | — | — |
| 2025-09-09 | $21.45 | $21.45 | 2,244,300 | — | — |
| 2025-09-08 | $21.68 | $21.68 | 6,096,100 | — | — |
| 2025-09-05 | $21.59 | $21.59 | 6,520,900 | — | — |
| 2025-09-04 | $21.41 | $21.41 | 13,812,700 | — | — |
| 2025-09-03 | $20.55 | $20.55 | 888,500 | — | — |
| 2025-09-02 | $20.68 | $20.68 | 2,055,500 | — | — |
| 2025-08-29 | $21.24 | $21.24 | 1,609,200 | — | — |
| 2025-08-28 | $21.16 | $21.16 | 1,576,200 | — | — |
| 2025-08-27 | $20.40 | $20.40 | 1,066,300 | — | — |
| 2025-08-26 | $20.39 | $20.39 | 1,171,300 | — | — |
| 2025-08-25 | $19.91 | $19.91 | 1,639,000 | — | — |
| 2025-08-22 | $20.25 | $20.25 | 1,171,400 | — | — |
| 2025-08-21 | $20.28 | $20.28 | 1,704,900 | — | — |
| 2025-08-20 | $19.92 | $19.92 | 1,473,200 | — | — |
| 2025-08-19 | $20.48 | $20.48 | 898,500 | — | — |
| 2025-08-18 | $20.82 | $20.82 | 1,325,100 | — | — |
| 2025-08-15 | $20.38 | $20.38 | 1,378,800 | — | — |
| 2025-08-14 | $20.50 | $20.50 | 1,009,500 | — | — |
| 2025-08-13 | $20.61 | $20.61 | 1,445,600 | — | — |
| 2025-08-12 | $20.70 | $20.70 | 4,361,100 | — | — |
| 2025-08-11 | $20.21 | $20.21 | 3,944,300 | — | — |
| 2025-08-08 | $19.98 | $19.98 | 7,791,400 | — | — |
| 2025-08-07 | $21.20 | $21.20 | 872,400 | — | — |
| 2025-08-06 | $21.36 | $21.36 | 1,844,100 | — | — |
| 2025-08-05 | $21.85 | $21.85 | 649,400 | — | — |
| 2025-08-04 | $21.05 | $21.05 | 422,200 | — | — |
| 2025-08-01 | $21.04 | $21.04 | 617,100 | — | — |
| 2025-07-31 | $21.80 | $21.80 | 904,100 | — | — |
| 2025-07-30 | $21.36 | $21.36 | 510,800 | — | — |
| 2025-07-29 | $21.66 | $21.66 | 633,800 | — | — |
| 2025-07-28 | $21.75 | $21.75 | 755,500 | — | — |
| 2025-07-25 | $21.41 | $21.41 | 662,700 | — | — |
| 2025-07-24 | $20.96 | $20.96 | 490,500 | — | — |
| 2025-07-23 | $20.81 | $20.81 | 554,300 | — | — |
| 2025-07-22 | $20.68 | $20.68 | 468,200 | — | — |
| 2025-07-21 | $20.54 | $20.54 | 1,002,100 | — | — |
| 2025-07-18 | $20.76 | $20.76 | 609,100 | — | — |
| 2025-07-17 | $20.88 | $20.88 | 614,900 | — | — |
| 2025-07-16 | $20.75 | $20.75 | 526,000 | — | — |
| 2025-07-15 | $20.52 | $20.52 | 354,800 | — | — |
| 2025-07-14 | $20.84 | $20.84 | 317,400 | — | — |
| 2025-07-11 | $20.94 | $20.94 | 503,700 | — | — |
| 2025-07-10 | $21.61 | $21.61 | 631,300 | — | — |
| 2025-07-09 | $21.70 | $21.70 | 839,300 | — | — |
| 2025-07-08 | $21.35 | $21.35 | 806,400 | — | — |
| 2025-07-07 | $21.63 | $21.63 | 724,700 | — | — |
| 2025-07-03 | $22.29 | $22.29 | 504,800 | — | — |
| 2025-07-02 | $22.00 | $22.00 | 1,096,000 | — | — |
| 2025-07-01 | $22.13 | $22.13 | 1,330,900 | — | — |
| 2025-06-30 | $22.44 | $22.44 | 1,002,700 | — | — |
| 2025-06-27 | $22.14 | $22.14 | 1,515,400 | — | — |
| 2025-06-26 | $22.46 | $22.46 | 916,400 | — | — |
| 2025-06-25 | $21.98 | $21.98 | 752,000 | — | — |
| 2025-06-24 | $22.01 | $22.01 | 1,033,100 | — | — |
| 2025-06-23 | $21.41 | $21.41 | 1,157,400 | — | — |
| 2025-06-20 | $20.43 | $20.43 | 775,600 | — | — |
| 2025-06-18 | $20.75 | $20.75 | 1,168,000 | — | — |
| 2025-06-17 | $20.85 | $20.85 | 6,327,700 | — | — |
| 2025-06-16 | $22.27 | $22.27 | 190,100 | — | — |
| 2025-06-13 | $21.98 | $21.98 | 322,400 | — | — |
| 2025-06-12 | $22.52 | $22.52 | 445,000 | — | — |
| 2025-06-11 | $23.10 | $23.10 | 467,300 | — | — |
| 2025-06-10 | $22.82 | $22.82 | 331,300 | — | — |
| 2025-06-09 | $22.64 | $22.64 | 405,300 | — | — |
| 2025-06-06 | $22.82 | $22.82 | 323,400 | — | — |
| 2025-06-05 | $22.64 | $22.64 | 497,300 | — | — |
| 2025-06-04 | $21.93 | $21.93 | 583,700 | — | — |
| 2025-06-03 | $21.40 | $21.40 | 632,100 | — | — |
| 2025-06-02 | $20.20 | $20.20 | 820,500 | — | — |
| 2025-05-30 | $20.88 | $20.88 | 739,100 | — | — |
| 2025-05-29 | $20.63 | $20.63 | 610,700 | — | — |
| 2025-05-28 | $19.77 | $19.77 | 584,400 | — | — |
| 2025-05-27 | $19.82 | $19.82 | 760,200 | — | — |
| 2025-05-23 | $18.64 | $18.64 | 512,000 | — | — |
| 2025-05-22 | $18.59 | $18.59 | 1,925,500 | — | — |
| 2025-05-21 | $18.39 | $18.39 | 4,983,600 | — | — |
| 2025-05-20 | $19.60 | $19.60 | 265,300 | — | — |
| 2025-05-19 | $18.96 | $18.96 | 305,700 | — | — |
| 2025-05-16 | $19.54 | $19.54 | 285,800 | — | — |
| 2025-05-15 | $19.97 | $19.97 | 250,600 | — | — |
| 2025-05-14 | $20.50 | $20.50 | 439,200 | — | — |
| 2025-05-13 | $20.13 | $20.13 | 625,500 | — | — |
| 2025-05-12 | $19.53 | $19.53 | 810,000 | — | — |
| 2025-05-09 | $21.34 | $21.34 | 410,000 | — | — |
| 2025-05-08 | $20.91 | $20.91 | 362,100 | — | — |
| 2025-05-07 | $21.05 | $21.05 | 766,400 | — | — |
| 2025-05-06 | $19.32 | $19.32 | 404,200 | — | — |
| 2025-05-05 | $18.41 | $18.41 | 443,100 | — | — |
| 2025-05-02 | $18.58 | $18.58 | 327,100 | — | — |
| 2025-05-01 | $18.78 | $18.78 | 267,400 | — | — |
| 2025-04-30 | $17.96 | $17.96 | 229,600 | — | — |
| 2025-04-29 | $18.45 | $18.45 | 333,700 | — | — |
| 2025-04-28 | $18.26 | $18.26 | 348,000 | — | — |
| 2025-04-25 | $18.54 | $18.54 | 176,400 | — | — |
| 2025-04-24 | $18.10 | $18.10 | 181,700 | — | — |
| 2025-04-23 | $17.02 | $17.02 | 168,100 | — | — |
| 2025-04-22 | $16.72 | $16.72 | 178,700 | — | — |
| 2025-04-21 | $16.61 | $16.61 | 168,700 | — | — |
| 2025-04-17 | $17.18 | $17.18 | 263,600 | — | — |
| 2025-04-16 | $17.40 | $17.40 | 175,100 | — | — |
| 2025-04-15 | $17.24 | $17.24 | 216,200 | — | — |
| 2025-04-14 | $17.14 | $17.14 | 274,800 | — | — |
| 2025-04-11 | $17.49 | $17.49 | 212,600 | — | — |
| 2025-04-10 | $16.74 | $16.74 | 375,400 | — | — |
| 2025-04-09 | $17.74 | $17.74 | 590,500 | — | — |
| 2025-04-08 | $15.18 | $15.18 | 325,600 | — | — |
| 2025-04-07 | $15.79 | $15.79 | 319,300 | — | — |
| 2025-04-04 | $15.77 | $15.77 | 440,200 | — | — |
| 2025-04-03 | $16.25 | $16.25 | 165,700 | — | — |
| 2025-04-02 | $17.74 | $17.74 | 111,600 | — | — |
| 2025-04-01 | $17.13 | $17.13 | 262,800 | — | — |
| 2025-03-31 | $16.39 | $16.39 | 328,400 | — | — |
| 2025-03-28 | $16.56 | $16.56 | 329,000 | — | — |
| 2025-03-27 | $16.49 | $16.49 | 343,700 | — | — |
| 2025-03-26 | $16.57 | $16.57 | 243,200 | — | — |
| 2025-03-25 | $17.57 | $17.57 | 354,500 | — | — |
| 2025-03-24 | $17.14 | $17.14 | 426,200 | — | — |
| 2025-03-21 | $15.83 | $15.83 | 844,700 | — | — |
| 2025-03-20 | $16.89 | $16.89 | 213,500 | — | — |
| 2025-03-19 | $16.78 | $16.78 | 680,500 | — | — |
| 2025-03-18 | $16.42 | $16.42 | 257,900 | — | — |
| 2025-03-17 | $16.36 | $16.36 | 267,100 | — | — |
| 2025-03-14 | $15.74 | $15.74 | 198,900 | — | — |
| 2025-03-13 | $15.65 | $15.65 | 136,800 | — | — |
| 2025-03-12 | $15.50 | $15.50 | 251,000 | — | — |
| 2025-03-11 | $16.10 | $16.10 | 428,500 | — | — |
| 2025-03-10 | $16.85 | $16.85 | 610,000 | — | — |
| 2025-03-07 | $16.48 | $16.48 | 568,100 | — | — |
| 2025-03-06 | $16.45 | $16.45 | 594,800 | — | — |
| 2025-03-05 | $16.64 | $16.64 | 250,400 | — | — |
| 2025-03-04 | $16.40 | $16.40 | 495,100 | — | — |
| 2025-03-03 | $16.10 | $16.10 | 491,700 | — | — |
| 2025-02-28 | $17.35 | $17.35 | 405,000 | — | — |
| 2025-02-27 | $16.78 | $16.78 | 300,800 | — | — |
| 2025-02-26 | $17.46 | $17.46 | 734,200 | — | — |
| 2025-02-25 | $18.78 | $18.78 | 558,700 | — | — |
| 2025-02-24 | $18.15 | $18.15 | 524,300 | — | — |
| 2025-02-21 | $18.63 | $18.63 | 345,200 | — | — |
| 2025-02-20 | $19.69 | $19.69 | 350,300 | — | — |
| 2025-02-19 | $19.70 | $19.70 | 235,500 | — | — |
| 2025-02-18 | $19.84 | $19.84 | 415,200 | — | — |
| 2025-02-14 | $20.71 | $20.71 | 379,300 | — | — |
| 2025-02-13 | $20.75 | $20.75 | 206,400 | — | — |
| 2025-02-12 | $21.32 | $21.32 | 697,200 | — | — |
| 2025-02-11 | $21.71 | $21.71 | 259,000 | — | — |
| 2025-02-10 | $22.42 | $22.42 | 150,700 | — | — |
| 2025-02-07 | $22.13 | $22.13 | 185,500 | — | — |
| 2025-02-06 | $22.64 | $22.64 | 337,900 | — | — |
| 2025-02-05 | $21.74 | $21.74 | 243,700 | — | — |
| 2025-02-04 | $22.12 | $22.12 | 357,700 | — | — |
| 2025-02-03 | $20.95 | $20.95 | 487,600 | — | — |
| 2025-01-31 | $22.28 | $22.28 | 2,105,100 | — | — |
| 2025-01-30 | $22.67 | $22.67 | 380,700 | — | — |
| 2025-01-29 | $22.03 | $22.03 | 313,000 | — | — |
| 2025-01-28 | $20.98 | $20.98 | 700,400 | — | — |
| 2025-01-27 | $23.22 | $23.22 | 742,100 | — | — |
| 2025-01-24 | $24.43 | $24.43 | 808,700 | — | — |
| 2025-01-23 | $21.69 | $21.69 | 339,300 | — | — |
| 2025-01-22 | $22.27 | $22.27 | 227,600 | — | — |
| 2025-01-21 | $22.58 | $22.58 | 306,200 | — | — |
| 2025-01-17 | $21.86 | $21.86 | 302,700 | — | — |
| 2025-01-16 | $21.77 | $21.77 | 265,300 | — | — |
| 2025-01-15 | $21.71 | $21.71 | 218,000 | — | — |
| 2025-01-14 | $20.31 | $20.31 | 147,300 | — | — |
| 2025-01-13 | $20.06 | $20.06 | 295,300 | — | — |
| 2025-01-10 | $19.70 | $19.70 | 274,400 | — | — |
| 2025-01-08 | $19.74 | $19.74 | 234,300 | — | — |
| 2025-01-07 | $20.06 | $20.06 | 156,000 | — | — |
| 2025-01-06 | $19.95 | $19.95 | 145,500 | — | — |
| 2025-01-03 | $20.13 | $20.13 | 144,800 | — | — |
| 2025-01-02 | $19.21 | $19.21 | 215,500 | — | — |