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
- 2018-03-23 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 | $27.80 | $27.80 | 3,224,800 | — | — |
| 2025-12-30 | $27.66 | $27.66 | 3,440,400 | — | — |
| 2025-12-29 | $27.96 | $27.96 | 3,439,300 | — | — |
| 2025-12-26 | $28.00 | $28.00 | 3,014,500 | — | — |
| 2025-12-24 | $28.10 | $28.10 | 2,564,800 | — | — |
| 2025-12-23 | $28.15 | $28.15 | 3,673,800 | — | — |
| 2025-12-22 | $28.49 | $28.49 | 2,947,900 | — | — |
| 2025-12-19 | $28.69 | $28.69 | 7,585,800 | — | — |
| 2025-12-18 | $28.43 | $28.43 | 4,487,000 | — | — |
| 2025-12-17 | $28.73 | $28.73 | 4,829,300 | — | — |
| 2025-12-16 | $28.59 | $28.59 | 3,132,700 | — | — |
| 2025-12-15 | $27.86 | $27.86 | 3,468,900 | — | — |
| 2025-12-12 | $28.32 | $28.32 | 5,268,100 | — | — |
| 2025-12-11 | $27.62 | $27.62 | 4,246,500 | — | — |
| 2025-12-10 | $27.20 | $27.20 | 9,048,500 | — | — |
| 2025-12-09 | $29.42 | $29.42 | 2,456,400 | — | — |
| 2025-12-08 | $28.94 | $28.94 | 3,594,500 | — | — |
| 2025-12-05 | $29.34 | $29.34 | 2,397,500 | — | — |
| 2025-12-04 | $29.78 | $29.78 | 2,261,500 | — | — |
| 2025-12-03 | $29.94 | $29.94 | 2,795,500 | — | — |
| 2025-12-02 | $29.71 | $29.71 | 2,921,100 | — | — |
| 2025-12-01 | $29.32 | $29.32 | 3,077,100 | — | — |
| 2025-11-28 | $29.88 | $29.88 | 1,388,400 | — | — |
| 2025-11-26 | $29.67 | $29.67 | 2,072,800 | — | — |
| 2025-11-25 | $29.84 | $29.84 | 1,952,300 | — | — |
| 2025-11-24 | $29.88 | $29.88 | 4,323,500 | — | — |
| 2025-11-21 | $29.66 | $29.66 | 4,252,900 | — | — |
| 2025-11-20 | $28.85 | $28.85 | 3,160,300 | — | — |
| 2025-11-19 | $29.19 | $29.19 | 3,447,400 | — | — |
| 2025-11-18 | $29.47 | $29.47 | 5,526,700 | — | — |
| 2025-11-17 | $29.70 | $29.70 | 3,524,300 | — | — |
| 2025-11-14 | $30.36 | $30.36 | 3,657,800 | — | — |
| 2025-11-13 | $30.40 | $30.40 | 2,437,800 | — | — |
| 2025-11-12 | $30.84 | $30.84 | 2,622,500 | — | — |
| 2025-11-11 | $31.11 | $31.11 | 4,107,000 | — | — |
| 2025-11-10 | $30.55 | $30.55 | 5,212,000 | — | — |
| 2025-11-07 | $30.87 | $30.87 | 9,067,900 | — | — |
| 2025-11-06 | $28.67 | $28.67 | 4,854,200 | — | — |
| 2025-11-05 | $29.13 | $29.13 | 2,421,800 | — | — |
| 2025-11-04 | $28.97 | $28.97 | 4,285,000 | — | — |
| 2025-11-03 | $29.70 | $29.70 | 4,445,700 | — | — |
| 2025-10-31 | $29.00 | $29.00 | 3,044,600 | — | — |
| 2025-10-30 | $28.76 | $28.76 | 3,399,800 | — | — |
| 2025-10-29 | $28.40 | $28.40 | 3,977,700 | — | — |
| 2025-10-28 | $29.29 | $29.29 | 1,886,100 | — | — |
| 2025-10-27 | $29.11 | $29.11 | 2,388,900 | — | — |
| 2025-10-24 | $29.36 | $29.36 | 2,480,400 | — | — |
| 2025-10-23 | $29.35 | $29.35 | 2,921,100 | — | — |
| 2025-10-22 | $29.27 | $29.27 | 3,015,200 | — | — |
| 2025-10-21 | $29.82 | $29.82 | 2,268,000 | — | — |
| 2025-10-20 | $29.29 | $29.29 | 2,390,000 | — | — |
| 2025-10-17 | $29.11 | $29.11 | 2,591,700 | — | — |
| 2025-10-16 | $28.38 | $28.38 | 3,110,000 | — | — |
| 2025-10-15 | $28.95 | $28.95 | 2,749,400 | — | — |
| 2025-10-14 | $28.40 | $28.40 | 2,362,200 | — | — |
| 2025-10-13 | $28.66 | $28.66 | 2,735,200 | — | — |
| 2025-10-10 | $28.14 | $28.14 | 3,280,900 | — | — |
| 2025-10-09 | $29.17 | $29.17 | 1,736,100 | — | — |
| 2025-10-08 | $29.56 | $29.56 | 2,065,100 | — | — |
| 2025-10-07 | $29.11 | $29.11 | 2,361,000 | — | — |
| 2025-10-06 | $29.34 | $29.34 | 3,355,700 | — | — |
| 2025-10-03 | $29.41 | $29.41 | 2,461,200 | — | — |
| 2025-10-02 | $29.85 | $29.85 | 2,554,800 | — | — |
| 2025-10-01 | $29.52 | $29.52 | 4,495,900 | — | — |
| 2025-09-30 | $30.21 | $30.21 | 2,920,200 | — | — |
| 2025-09-29 | $30.65 | $30.65 | 3,696,400 | — | — |
| 2025-09-26 | $31.42 | $31.42 | 2,802,500 | — | — |
| 2025-09-25 | $31.24 | $31.24 | 2,103,200 | — | — |
| 2025-09-24 | $31.36 | $31.36 | 2,421,300 | — | — |
| 2025-09-23 | $30.76 | $30.76 | 2,875,900 | — | — |
| 2025-09-22 | $30.91 | $30.91 | 2,771,600 | — | — |
| 2025-09-19 | $30.61 | $30.61 | 10,259,100 | — | — |
| 2025-09-18 | $30.79 | $30.79 | 6,476,700 | — | — |
| 2025-09-17 | $31.68 | $31.68 | 4,738,400 | — | — |
| 2025-09-16 | $32.17 | $32.17 | 3,189,300 | — | — |
| 2025-09-15 | $31.87 | $31.87 | 3,306,400 | — | — |
| 2025-09-12 | $30.91 | $30.91 | 2,280,400 | — | — |
| 2025-09-11 | $30.91 | $30.91 | 2,448,100 | — | — |
| 2025-09-10 | $30.71 | $30.71 | 3,877,300 | — | — |
| 2025-09-09 | $31.20 | $31.20 | 4,098,000 | — | — |
| 2025-09-08 | $30.34 | $30.34 | 3,462,600 | — | — |
| 2025-09-05 | $29.87 | $29.87 | 2,144,800 | — | — |
| 2025-09-04 | $29.43 | $29.43 | 3,054,100 | — | — |
| 2025-09-03 | $28.97 | $28.97 | 2,117,300 | — | — |
| 2025-09-02 | $28.48 | $28.48 | 2,964,200 | — | — |
| 2025-08-29 | $29.06 | $29.06 | 2,596,200 | — | — |
| 2025-08-28 | $28.92 | $28.92 | 3,124,700 | — | — |
| 2025-08-27 | $28.82 | $28.82 | 2,865,800 | — | — |
| 2025-08-26 | $28.24 | $28.24 | 4,756,500 | — | — |
| 2025-08-25 | $28.49 | $28.49 | 2,064,400 | — | — |
| 2025-08-22 | $28.82 | $28.82 | 2,372,200 | — | — |
| 2025-08-21 | $28.32 | $28.32 | 2,146,800 | — | — |
| 2025-08-20 | $28.42 | $28.42 | 3,781,000 | — | — |
| 2025-08-19 | $28.29 | $28.29 | 4,018,700 | — | — |
| 2025-08-18 | $27.90 | $27.90 | 5,761,900 | — | — |
| 2025-08-15 | $27.82 | $27.82 | 3,517,300 | — | — |
| 2025-08-14 | $27.73 | $27.73 | 2,633,000 | — | — |
| 2025-08-13 | $28.13 | $28.13 | 3,898,600 | — | — |
| 2025-08-12 | $27.33 | $27.33 | 2,512,200 | — | — |
| 2025-08-11 | $26.87 | $26.87 | 3,804,900 | — | — |
| 2025-08-08 | $26.91 | $26.91 | 7,159,500 | — | — |
| 2025-08-07 | $26.20 | $26.20 | 4,924,300 | — | — |
| 2025-08-06 | $26.51 | $26.51 | 3,604,400 | — | — |
| 2025-08-05 | $26.13 | $26.13 | 3,316,200 | — | — |
| 2025-08-04 | $26.68 | $26.68 | 2,383,100 | — | — |
| 2025-08-01 | $26.46 | $26.46 | 4,328,600 | — | — |
| 2025-07-31 | $27.17 | $27.17 | 2,600,700 | — | — |
| 2025-07-30 | $27.55 | $27.55 | 3,235,600 | — | — |
| 2025-07-29 | $27.94 | $27.94 | 3,087,900 | — | — |
| 2025-07-28 | $28.10 | $28.10 | 1,944,300 | — | — |
| 2025-07-25 | $27.77 | $27.77 | 2,692,800 | — | — |
| 2025-07-24 | $27.91 | $27.91 | 2,759,100 | — | — |
| 2025-07-23 | $28.15 | $28.15 | 2,234,800 | — | — |
| 2025-07-22 | $27.88 | $27.88 | 2,698,800 | — | — |
| 2025-07-21 | $27.22 | $27.22 | 2,286,900 | — | — |
| 2025-07-18 | $27.06 | $27.06 | 2,160,300 | — | — |
| 2025-07-17 | $26.93 | $26.93 | 2,972,900 | — | — |
| 2025-07-16 | $26.78 | $26.78 | 6,196,300 | — | — |
| 2025-07-15 | $26.58 | $26.58 | 4,359,600 | — | — |
| 2025-07-14 | $27.09 | $27.09 | 3,385,000 | — | — |
| 2025-07-11 | $26.61 | $26.61 | 2,712,700 | — | — |
| 2025-07-10 | $27.32 | $27.32 | 3,580,700 | — | — |
| 2025-07-09 | $27.68 | $27.68 | 2,976,200 | — | — |
| 2025-07-08 | $27.36 | $27.36 | 4,114,700 | — | — |
| 2025-07-07 | $27.41 | $27.41 | 3,290,300 | — | — |
| 2025-07-03 | $28.00 | $28.00 | 2,351,800 | — | — |
| 2025-07-02 | $27.55 | $27.55 | 4,449,600 | — | — |
| 2025-07-01 | $27.70 | $27.70 | 4,907,000 | — | — |
| 2025-06-30 | $28.60 | $28.60 | 3,520,100 | — | — |
| 2025-06-27 | $28.12 | $28.12 | 5,986,300 | — | — |
| 2025-06-26 | $27.99 | $27.99 | 3,624,600 | — | — |
| 2025-06-25 | $28.54 | $28.54 | 2,591,900 | — | — |
| 2025-06-24 | $28.84 | $28.84 | 2,980,800 | — | — |
| 2025-06-23 | $28.72 | $28.72 | 2,609,400 | — | — |
| 2025-06-20 | $28.70 | $28.70 | 9,148,400 | — | — |
| 2025-06-18 | $28.32 | $28.32 | 3,134,800 | — | — |
| 2025-06-17 | $28.95 | $28.95 | 2,994,800 | — | — |
| 2025-06-16 | $28.65 | $28.65 | 3,630,700 | — | — |
| 2025-06-13 | $28.09 | $28.09 | 3,202,700 | — | — |
| 2025-06-12 | $28.05 | $28.05 | 3,858,500 | — | — |
| 2025-06-11 | $28.37 | $28.37 | 3,597,400 | — | — |
| 2025-06-10 | $28.94 | $28.94 | 2,803,000 | — | — |
| 2025-06-09 | $29.47 | $29.47 | 3,358,700 | — | — |
| 2025-06-06 | $29.47 | $29.47 | 2,572,800 | — | — |
| 2025-06-05 | $29.51 | $29.51 | 3,745,300 | — | — |
| 2025-06-04 | $29.20 | $29.20 | 2,986,900 | — | — |
| 2025-06-03 | $29.53 | $29.53 | 3,474,600 | — | — |
| 2025-06-02 | $29.12 | $29.12 | 2,534,000 | — | — |
| 2025-05-30 | $28.86 | $28.86 | 3,236,400 | — | — |
| 2025-05-29 | $28.67 | $28.67 | 3,298,300 | — | — |
| 2025-05-28 | $28.66 | $28.66 | 2,688,200 | — | — |
| 2025-05-27 | $28.41 | $28.41 | 3,827,100 | — | — |
| 2025-05-23 | $28.59 | $28.59 | 2,825,900 | — | — |
| 2025-05-22 | $28.74 | $28.74 | 2,471,600 | — | — |
| 2025-05-21 | $28.59 | $28.59 | 3,158,400 | — | — |
| 2025-05-20 | $28.67 | $28.67 | 3,066,900 | — | — |
| 2025-05-19 | $28.70 | $28.70 | 3,371,700 | — | — |
| 2025-05-16 | $28.91 | $28.91 | 6,113,400 | — | — |
| 2025-05-15 | $29.46 | $29.46 | 2,893,700 | — | — |
| 2025-05-14 | $29.61 | $29.61 | 3,326,200 | — | — |
| 2025-05-13 | $29.70 | $29.70 | 3,924,700 | — | — |
| 2025-05-12 | $29.29 | $29.29 | 4,317,300 | — | — |
| 2025-05-09 | $29.46 | $29.46 | 5,041,200 | — | — |
| 2025-05-08 | $29.69 | $29.69 | 4,793,400 | — | — |
| 2025-05-07 | $29.41 | $29.41 | 4,433,600 | — | — |
| 2025-05-06 | $28.81 | $28.81 | 3,321,400 | — | — |
| 2025-05-05 | $28.98 | $28.98 | 3,367,500 | — | — |
| 2025-05-02 | $28.61 | $28.61 | 4,139,800 | — | — |
| 2025-05-01 | $28.84 | $28.84 | 3,565,900 | — | — |
| 2025-04-30 | $28.55 | $28.55 | 3,412,600 | — | — |
| 2025-04-29 | $28.67 | $28.67 | 2,854,600 | — | — |
| 2025-04-28 | $28.41 | $28.41 | 2,535,700 | — | — |
| 2025-04-25 | $28.58 | $28.58 | 2,443,600 | — | — |
| 2025-04-24 | $28.36 | $28.36 | 3,539,500 | — | — |
| 2025-04-23 | $27.49 | $27.49 | 4,207,100 | — | — |
| 2025-04-22 | $27.38 | $27.38 | 4,158,400 | — | — |
| 2025-04-21 | $26.67 | $26.67 | 3,293,600 | — | — |
| 2025-04-17 | $27.11 | $27.11 | 2,779,100 | — | — |
| 2025-04-16 | $26.83 | $26.83 | 3,320,900 | — | — |
| 2025-04-15 | $26.93 | $26.93 | 3,088,700 | — | — |
| 2025-04-14 | $26.74 | $26.74 | 3,464,900 | — | — |
| 2025-04-11 | $27.08 | $27.08 | 4,029,000 | — | — |
| 2025-04-10 | $27.08 | $27.08 | 3,904,800 | — | — |
| 2025-04-09 | $27.77 | $27.77 | 6,469,600 | — | — |
| 2025-04-08 | $25.42 | $25.42 | 5,254,100 | — | — |
| 2025-04-07 | $25.46 | $25.46 | 5,497,000 | — | — |
| 2025-04-04 | $25.45 | $25.45 | 5,351,200 | — | — |
| 2025-04-03 | $26.83 | $26.83 | 4,443,900 | — | — |
| 2025-04-02 | $27.47 | $27.47 | 3,368,700 | — | — |
| 2025-04-01 | $27.18 | $27.18 | 4,049,600 | — | — |
| 2025-03-31 | $26.71 | $26.71 | 4,059,800 | — | — |
| 2025-03-28 | $26.56 | $26.56 | 2,890,900 | — | — |
| 2025-03-27 | $26.93 | $26.93 | 3,174,400 | — | — |
| 2025-03-26 | $26.83 | $26.83 | 4,075,000 | — | — |
| 2025-03-25 | $27.24 | $27.24 | 6,271,500 | — | — |
| 2025-03-24 | $27.13 | $27.13 | 4,142,400 | — | — |
| 2025-03-21 | $26.50 | $26.50 | 13,899,800 | — | — |
| 2025-03-20 | $26.37 | $26.37 | 4,272,300 | — | — |
| 2025-03-19 | $26.75 | $26.75 | 3,537,900 | — | — |
| 2025-03-18 | $26.39 | $26.39 | 4,494,300 | — | — |
| 2025-03-17 | $26.28 | $26.28 | 3,852,400 | — | — |
| 2025-03-14 | $25.62 | $25.62 | 3,736,400 | — | — |
| 2025-03-13 | $24.55 | $24.55 | 4,411,400 | — | — |
| 2025-03-12 | $25.25 | $25.25 | 3,768,300 | — | — |
| 2025-03-11 | $25.28 | $25.28 | 4,250,600 | — | — |
| 2025-03-10 | $25.60 | $25.60 | 4,370,200 | — | — |
| 2025-03-07 | $26.42 | $26.42 | 4,208,300 | — | — |
| 2025-03-06 | $25.63 | $25.63 | 3,873,900 | — | — |
| 2025-03-05 | $26.32 | $26.32 | 3,871,700 | — | — |
| 2025-03-04 | $26.32 | $26.32 | 4,411,700 | — | — |
| 2025-03-03 | $25.90 | $25.90 | 3,980,100 | — | — |
| 2025-02-28 | $25.98 | $25.98 | 5,995,700 | — | — |
| 2025-02-27 | $25.95 | $25.95 | 4,143,200 | — | — |
| 2025-02-26 | $26.59 | $26.59 | 5,053,900 | — | — |
| 2025-02-25 | $26.42 | $26.42 | 8,121,400 | — | — |
| 2025-02-24 | $26.26 | $26.26 | 8,770,200 | — | — |
| 2025-02-21 | $26.73 | $26.73 | 16,501,400 | — | — |
| 2025-02-20 | $31.88 | $31.88 | 6,758,900 | — | — |
| 2025-02-19 | $32.67 | $32.67 | 4,396,200 | — | — |
| 2025-02-18 | $33.27 | $33.27 | 3,842,700 | — | — |
| 2025-02-14 | $32.78 | $32.78 | 2,410,600 | — | — |
| 2025-02-13 | $32.49 | $32.49 | 3,522,000 | — | — |
| 2025-02-12 | $31.90 | $31.90 | 2,340,000 | — | — |
| 2025-02-11 | $31.85 | $31.85 | 2,025,400 | — | — |
| 2025-02-10 | $31.98 | $31.98 | 3,393,400 | — | — |
| 2025-02-07 | $32.04 | $32.04 | 2,735,000 | — | — |
| 2025-02-06 | $32.20 | $32.20 | 2,208,300 | — | — |
| 2025-02-05 | $32.63 | $32.63 | 2,276,700 | — | — |
| 2025-02-04 | $32.38 | $32.38 | 2,124,800 | — | — |
| 2025-02-03 | $31.95 | $31.95 | 2,862,100 | — | — |
| 2025-01-31 | $32.15 | $32.15 | 3,088,100 | — | — |
| 2025-01-30 | $32.13 | $32.13 | 4,996,400 | — | — |
| 2025-01-29 | $32.40 | $32.40 | 3,606,000 | — | — |
| 2025-01-28 | $32.68 | $32.68 | 4,016,600 | — | — |
| 2025-01-27 | $32.00 | $32.00 | 2,930,500 | — | — |
| 2025-01-24 | $31.48 | $31.48 | 2,643,500 | — | — |
| 2025-01-23 | $31.12 | $31.12 | 2,175,600 | — | — |
| 2025-01-22 | $31.19 | $31.19 | 2,473,600 | — | — |
| 2025-01-21 | $31.11 | $31.11 | 2,662,200 | — | — |
| 2025-01-17 | $30.59 | $30.59 | 1,432,000 | — | — |
| 2025-01-16 | $30.42 | $30.42 | 1,579,500 | — | — |
| 2025-01-15 | $30.40 | $30.40 | 2,176,100 | — | — |
| 2025-01-14 | $30.09 | $30.09 | 2,720,400 | — | — |
| 2025-01-13 | $29.61 | $29.61 | 1,849,100 | — | — |
| 2025-01-10 | $29.41 | $29.41 | 1,989,400 | — | — |
| 2025-01-08 | $29.74 | $29.74 | 2,146,100 | — | — |
| 2025-01-07 | $29.58 | $29.58 | 4,653,400 | — | — |
| 2025-01-06 | $30.07 | $30.07 | 3,654,900 | — | — |
| 2025-01-03 | $30.00 | $30.00 | 2,036,800 | — | — |
| 2025-01-02 | $29.56 | $29.56 | 3,291,400 | — | — |