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
- 2019-03-20 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 | $23.38 | $34.11 | 8,939,800 | — | — |
| 2025-12-30 | $23.51 | $34.30 | 7,490,500 | — | — |
| 2025-12-29 | $23.35 | $34.07 | 10,431,000 | — | — |
| 2025-12-26 | $23.29 | $33.98 | 8,930,500 | — | — |
| 2025-12-24 | $23.06 | $33.64 | 3,448,700 | — | — |
| 2025-12-23 | $22.90 | $33.41 | 7,884,500 | — | — |
| 2025-12-22 | $23.42 | $34.17 | 10,433,100 | — | — |
| 2025-12-19 | $23.26 | $33.94 | 15,644,300 | — | — |
| 2025-12-18 | $23.04 | $33.62 | 11,153,200 | — | — |
| 2025-12-17 | $23.07 | $33.66 | 14,084,900 | — | — |
| 2025-12-16 | $22.84 | $33.32 | 17,492,000 | — | — |
| 2025-12-15 | $23.45 | $34.21 | 17,458,900 | — | — |
| 2025-12-12 | $23.97 | $34.97 | 9,613,300 | — | — |
| 2025-12-11 | $24.58 | $35.86 | 11,607,200 | — | — |
| 2025-12-10 | $24.59 | $35.88 | 11,997,200 | — | — |
| 2025-12-09 | $23.11 | $33.72 | 11,305,700 | — | — |
| 2025-12-08 | $22.86 | $33.35 | 11,723,700 | — | — |
| 2025-12-05 | $22.96 | $33.50 | 9,023,600 | — | — |
| 2025-12-04 | $22.87 | $33.37 | 10,415,800 | — | — |
| 2025-12-03 | $23.76 | $34.67 | 10,524,700 | — | — |
| 2025-12-02 | $23.86 | $34.81 | 10,733,800 | — | — |
| 2025-12-01 | $23.84 | $34.78 | 11,456,100 | — | — |
| 2025-11-28 | $23.85 | $34.80 | 7,253,900 | — | — |
| 2025-11-26 | $23.91 | $34.37 | 10,506,200 | — | — |
| 2025-11-25 | $23.20 | $33.35 | 14,209,700 | — | — |
| 2025-11-24 | $22.53 | $32.39 | 15,713,700 | — | — |
| 2025-11-21 | $22.20 | $31.92 | 19,595,100 | — | — |
| 2025-11-20 | $20.95 | $30.12 | 12,657,200 | — | — |
| 2025-11-19 | $21.31 | $30.64 | 13,044,100 | — | — |
| 2025-11-18 | $21.85 | $31.41 | 12,329,300 | — | — |
| 2025-11-17 | $21.67 | $31.15 | 13,080,800 | — | — |
| 2025-11-14 | $22.93 | $32.97 | 12,069,100 | — | — |
| 2025-11-13 | $23.11 | $33.22 | 18,599,300 | — | — |
| 2025-11-12 | $22.18 | $31.89 | 8,406,100 | — | — |
| 2025-11-11 | $22.31 | $32.07 | 9,556,900 | — | — |
| 2025-11-10 | $22.10 | $31.77 | 14,784,800 | — | — |
| 2025-11-07 | $22.29 | $32.05 | 13,745,900 | — | — |
| 2025-11-06 | $22.22 | $31.94 | 15,504,300 | — | — |
| 2025-11-05 | $22.77 | $32.74 | 12,998,600 | — | — |
| 2025-11-04 | $22.59 | $32.48 | 12,009,900 | — | — |
| 2025-11-03 | $23.23 | $33.40 | 13,200,100 | — | — |
| 2025-10-31 | $23.85 | $34.29 | 13,052,700 | — | — |
| 2025-10-30 | $23.80 | $34.22 | 11,446,600 | — | — |
| 2025-10-29 | $24.86 | $35.74 | 12,570,700 | — | — |
| 2025-10-28 | $25.38 | $36.49 | 11,767,500 | — | — |
| 2025-10-27 | $25.73 | $36.99 | 17,744,700 | — | — |
| 2025-10-24 | $24.81 | $35.67 | 14,496,700 | — | — |
| 2025-10-23 | $24.51 | $35.24 | 33,606,400 | — | — |
| 2025-10-22 | $21.70 | $31.20 | 12,026,100 | — | — |
| 2025-10-21 | $21.75 | $31.27 | 10,565,100 | — | — |
| 2025-10-20 | $21.63 | $31.10 | 10,342,700 | — | — |
| 2025-10-17 | $21.89 | $31.47 | 9,111,200 | — | — |
| 2025-10-16 | $21.90 | $31.48 | 10,929,900 | — | — |
| 2025-10-15 | $22.20 | $31.92 | 10,597,900 | — | — |
| 2025-10-14 | $21.92 | $31.51 | 9,683,300 | — | — |
| 2025-10-13 | $21.42 | $30.79 | 12,276,700 | — | — |
| 2025-10-10 | $20.65 | $29.69 | 18,840,800 | — | — |
| 2025-10-09 | $22.08 | $31.74 | 15,428,400 | — | — |
| 2025-10-08 | $22.60 | $32.49 | 10,240,600 | — | — |
| 2025-10-07 | $22.50 | $32.35 | 19,270,000 | — | — |
| 2025-10-06 | $23.42 | $33.67 | 9,417,100 | — | — |
| 2025-10-03 | $23.82 | $34.24 | 8,354,600 | — | — |
| 2025-10-02 | $23.69 | $34.06 | 17,945,200 | — | — |
| 2025-10-01 | $23.05 | $33.14 | 12,531,500 | — | — |
| 2025-09-30 | $22.93 | $32.97 | 14,368,700 | — | — |
| 2025-09-29 | $22.89 | $32.91 | 11,803,800 | — | — |
| 2025-09-26 | $22.96 | $33.01 | 12,623,800 | — | — |
| 2025-09-25 | $22.20 | $31.92 | 16,437,600 | — | — |
| 2025-09-24 | $23.13 | $33.25 | 11,913,600 | — | — |
| 2025-09-23 | $22.86 | $32.86 | 11,016,900 | — | — |
| 2025-09-22 | $23.17 | $33.31 | 12,901,800 | — | — |
| 2025-09-19 | $23.49 | $33.77 | 19,106,700 | — | — |
| 2025-09-18 | $24.11 | $34.66 | 15,350,400 | — | — |
| 2025-09-17 | $24.54 | $35.28 | 14,775,200 | — | — |
| 2025-09-16 | $24.48 | $35.19 | 11,070,800 | — | — |
| 2025-09-15 | $24.17 | $34.75 | 13,192,300 | — | — |
| 2025-09-12 | $25.04 | $36.00 | 14,732,800 | — | — |
| 2025-09-11 | $25.02 | $35.97 | 25,711,700 | — | — |
| 2025-09-10 | $23.83 | $34.26 | 11,492,700 | — | — |
| 2025-09-09 | $24.14 | $34.70 | 10,959,400 | — | — |
| 2025-09-08 | $23.98 | $34.47 | 15,488,100 | — | — |
| 2025-09-05 | $24.50 | $35.22 | 18,476,700 | — | — |
| 2025-09-04 | $23.91 | $34.37 | 11,630,400 | — | — |
| 2025-09-03 | $23.93 | $34.40 | 11,528,200 | — | — |
| 2025-09-02 | $24.41 | $35.09 | 12,152,500 | — | — |
| 2025-08-29 | $24.63 | $35.41 | 8,791,800 | — | — |
| 2025-08-28 | $24.57 | $34.82 | 11,714,200 | — | — |
| 2025-08-27 | $24.74 | $35.06 | 10,348,200 | — | — |
| 2025-08-26 | $24.74 | $35.06 | 8,049,300 | — | — |
| 2025-08-25 | $24.92 | $35.32 | 10,012,300 | — | — |
| 2025-08-22 | $25.11 | $35.59 | 20,539,200 | — | — |
| 2025-08-21 | $23.69 | $33.57 | 9,431,100 | — | — |
| 2025-08-20 | $24.08 | $34.13 | 12,660,700 | — | — |
| 2025-08-19 | $23.53 | $33.35 | 8,879,800 | — | — |
| 2025-08-18 | $23.24 | $32.93 | 12,231,500 | — | — |
| 2025-08-15 | $23.36 | $33.10 | 10,779,700 | — | — |
| 2025-08-14 | $23.37 | $33.12 | 11,822,600 | — | — |
| 2025-08-13 | $22.92 | $32.48 | 16,243,300 | — | — |
| 2025-08-12 | $21.71 | $30.77 | 15,785,300 | — | — |
| 2025-08-11 | $20.87 | $29.58 | 20,712,400 | — | — |
| 2025-08-08 | $21.22 | $30.07 | 11,325,700 | — | — |
| 2025-08-07 | $21.61 | $30.62 | 12,719,600 | — | — |
| 2025-08-06 | $21.30 | $30.19 | 19,480,800 | — | — |
| 2025-08-05 | $22.38 | $31.72 | 22,028,700 | — | — |
| 2025-08-04 | $21.59 | $30.60 | 18,562,100 | — | — |
| 2025-08-01 | $21.79 | $30.88 | 25,059,000 | — | — |
| 2025-07-31 | $23.29 | $33.01 | 21,303,600 | — | — |
| 2025-07-30 | $23.92 | $33.90 | 16,559,800 | — | — |
| 2025-07-29 | $25.18 | $35.68 | 13,123,800 | — | — |
| 2025-07-28 | $25.71 | $36.44 | 17,843,700 | — | — |
| 2025-07-25 | $25.51 | $36.15 | 36,918,200 | — | — |
| 2025-07-24 | $25.07 | $35.53 | 66,003,500 | — | — |
| 2025-07-23 | $30.37 | $43.04 | 20,963,300 | — | — |
| 2025-07-22 | $29.66 | $42.03 | 9,296,400 | — | — |
| 2025-07-21 | $28.39 | $40.23 | 7,026,100 | — | — |
| 2025-07-18 | $28.34 | $40.16 | 9,013,200 | — | — |
| 2025-07-17 | $28.46 | $40.33 | 7,623,200 | — | — |
| 2025-07-16 | $28.14 | $39.88 | 8,757,000 | — | — |
| 2025-07-15 | $27.99 | $39.67 | 9,162,900 | — | — |
| 2025-07-14 | $28.25 | $40.03 | 13,284,400 | — | — |
| 2025-07-11 | $29.55 | $41.88 | 12,318,800 | — | — |
| 2025-07-10 | $30.23 | $42.84 | 12,068,000 | — | — |
| 2025-07-09 | $29.84 | $42.29 | 15,427,600 | — | — |
| 2025-07-08 | $29.06 | $41.18 | 18,326,600 | — | — |
| 2025-07-07 | $27.48 | $38.94 | 13,061,900 | — | — |
| 2025-07-03 | $28.46 | $40.33 | 5,950,000 | — | — |
| 2025-07-02 | $28.73 | $40.72 | 14,120,500 | — | — |
| 2025-07-01 | $27.83 | $39.44 | 21,426,600 | — | — |
| 2025-06-30 | $26.48 | $37.53 | 11,746,900 | — | — |
| 2025-06-27 | $27.00 | $38.26 | 18,629,400 | — | — |
| 2025-06-26 | $27.15 | $38.48 | 13,857,800 | — | — |
| 2025-06-25 | $26.82 | $38.01 | 15,726,100 | — | — |
| 2025-06-24 | $27.53 | $39.01 | 19,116,200 | — | — |
| 2025-06-23 | $26.87 | $38.08 | 17,264,100 | — | — |
| 2025-06-20 | $27.76 | $39.34 | 22,583,000 | — | — |
| 2025-06-18 | $28.50 | $40.39 | 12,211,600 | — | — |
| 2025-06-17 | $29.44 | $41.72 | 8,850,700 | — | — |
| 2025-06-16 | $30.57 | $43.32 | 10,658,500 | — | — |
| 2025-06-13 | $29.90 | $42.37 | 10,271,600 | — | — |
| 2025-06-12 | $30.14 | $42.71 | 6,817,200 | — | — |
| 2025-06-11 | $30.68 | $43.48 | 7,842,300 | — | — |
| 2025-06-10 | $30.70 | $43.51 | 10,985,100 | — | — |
| 2025-06-09 | $29.39 | $41.65 | 11,394,400 | — | — |
| 2025-06-06 | $28.55 | $40.46 | 6,728,400 | — | — |
| 2025-06-05 | $28.18 | $39.94 | 8,634,700 | — | — |
| 2025-06-04 | $28.28 | $40.08 | 8,844,700 | — | — |
| 2025-06-03 | $27.79 | $39.38 | 10,557,600 | — | — |
| 2025-06-02 | $27.20 | $38.55 | 12,390,500 | — | — |
| 2025-05-30 | $27.74 | $39.31 | 13,965,300 | — | — |
| 2025-05-29 | $28.79 | $39.81 | 10,227,600 | — | — |
| 2025-05-28 | $28.34 | $39.19 | 7,731,600 | — | — |
| 2025-05-27 | $28.92 | $39.99 | 8,763,100 | — | — |
| 2025-05-23 | $28.32 | $39.16 | 7,095,200 | — | — |
| 2025-05-22 | $28.67 | $39.64 | 6,885,100 | — | — |
| 2025-05-21 | $28.75 | $39.75 | 8,938,600 | — | — |
| 2025-05-20 | $29.79 | $41.19 | 5,576,400 | — | — |
| 2025-05-19 | $30.11 | $41.63 | 5,937,100 | — | — |
| 2025-05-16 | $30.19 | $41.74 | 5,872,600 | — | — |
| 2025-05-15 | $29.90 | $41.34 | 6,481,000 | — | — |
| 2025-05-14 | $30.17 | $41.72 | 6,434,900 | — | — |
| 2025-05-13 | $30.77 | $42.55 | 8,502,800 | — | — |
| 2025-05-12 | $30.98 | $42.84 | 11,832,500 | — | — |
| 2025-05-09 | $29.48 | $40.76 | 8,162,800 | — | — |
| 2025-05-08 | $29.24 | $40.43 | 7,787,000 | — | — |
| 2025-05-07 | $28.45 | $39.34 | 8,814,500 | — | — |
| 2025-05-06 | $28.80 | $39.82 | 7,691,300 | — | — |
| 2025-05-05 | $28.95 | $40.03 | 9,061,700 | — | — |
| 2025-05-02 | $30.42 | $42.06 | 8,619,400 | — | — |
| 2025-05-01 | $30.53 | $42.21 | 7,009,600 | — | — |
| 2025-04-30 | $30.59 | $42.30 | 11,306,100 | — | — |
| 2025-04-29 | $30.65 | $42.38 | 9,498,800 | — | — |
| 2025-04-28 | $29.95 | $41.41 | 9,347,200 | — | — |
| 2025-04-25 | $30.02 | $41.51 | 12,991,600 | — | — |
| 2025-04-24 | $29.76 | $41.15 | 13,069,300 | — | — |
| 2025-04-23 | $29.00 | $40.10 | 10,727,000 | — | — |
| 2025-04-22 | $29.00 | $40.10 | 8,488,300 | — | — |
| 2025-04-21 | $28.12 | $38.88 | 7,745,100 | — | — |
| 2025-04-17 | $28.15 | $38.92 | 8,474,900 | — | — |
| 2025-04-16 | $27.47 | $37.98 | 8,672,400 | — | — |
| 2025-04-15 | $27.70 | $38.30 | 12,375,800 | — | — |
| 2025-04-14 | $28.88 | $39.93 | 10,448,500 | — | — |
| 2025-04-11 | $28.43 | $39.31 | 11,189,100 | — | — |
| 2025-04-10 | $27.29 | $37.73 | 15,213,200 | — | — |
| 2025-04-09 | $29.86 | $41.29 | 19,876,900 | — | — |
| 2025-04-08 | $25.81 | $35.69 | 17,050,500 | — | — |
| 2025-04-07 | $27.52 | $38.05 | 19,652,900 | — | — |
| 2025-04-04 | $28.20 | $38.99 | 18,677,500 | — | — |
| 2025-04-03 | $31.46 | $43.50 | 18,080,900 | — | — |
| 2025-04-02 | $34.89 | $48.24 | 5,146,700 | — | — |
| 2025-04-01 | $34.61 | $47.86 | 6,446,000 | — | — |
| 2025-03-31 | $34.92 | $48.28 | 8,477,200 | — | — |
| 2025-03-28 | $34.36 | $47.51 | 6,913,700 | — | — |
| 2025-03-27 | $35.24 | $48.73 | 6,911,900 | — | — |
| 2025-03-26 | $35.58 | $49.20 | 5,801,600 | — | — |
| 2025-03-25 | $35.32 | $48.84 | 7,218,000 | — | — |
| 2025-03-24 | $36.29 | $50.18 | 6,797,400 | — | — |
| 2025-03-21 | $36.17 | $50.01 | 13,257,700 | — | — |
| 2025-03-20 | $36.61 | $50.62 | 5,406,300 | — | — |
| 2025-03-19 | $37.19 | $51.42 | 5,525,100 | — | — |
| 2025-03-18 | $37.61 | $52.00 | 4,866,000 | — | — |
| 2025-03-17 | $37.51 | $51.87 | 5,097,100 | — | — |
| 2025-03-14 | $36.97 | $51.12 | 5,991,200 | — | — |
| 2025-03-13 | $36.23 | $50.10 | 7,958,400 | — | — |
| 2025-03-12 | $35.75 | $49.43 | 6,923,900 | — | — |
| 2025-03-11 | $36.67 | $50.70 | 6,997,100 | — | — |
| 2025-03-10 | $37.40 | $51.71 | 6,310,800 | — | — |
| 2025-03-07 | $37.45 | $51.78 | 8,667,000 | — | — |
| 2025-03-06 | $37.44 | $51.77 | 9,128,500 | — | — |
| 2025-03-05 | $37.78 | $52.24 | 10,393,200 | — | — |
| 2025-03-04 | $35.62 | $49.25 | 8,840,500 | — | — |
| 2025-03-03 | $36.06 | $49.86 | 10,954,300 | — | — |
| 2025-02-28 | $38.11 | $52.69 | 10,056,900 | — | — |
| 2025-02-27 | $38.43 | $52.17 | 7,949,600 | — | — |
| 2025-02-26 | $38.85 | $52.74 | 6,294,900 | — | — |
| 2025-02-25 | $39.23 | $53.26 | 6,180,000 | — | — |
| 2025-02-24 | $39.05 | $53.01 | 7,411,700 | — | — |
| 2025-02-21 | $39.51 | $53.64 | 5,962,900 | — | — |
| 2025-02-20 | $39.59 | $53.74 | 5,747,100 | — | — |
| 2025-02-19 | $38.92 | $52.83 | 6,219,800 | — | — |
| 2025-02-18 | $39.72 | $53.92 | 7,612,300 | — | — |
| 2025-02-14 | $38.67 | $52.50 | 5,387,700 | — | — |
| 2025-02-13 | $38.34 | $52.05 | 6,619,000 | — | — |
| 2025-02-12 | $38.26 | $51.94 | 5,607,400 | — | — |
| 2025-02-11 | $38.63 | $52.44 | 5,446,500 | — | — |
| 2025-02-10 | $38.57 | $52.36 | 5,911,100 | — | — |
| 2025-02-07 | $38.58 | $52.37 | 5,966,200 | — | — |
| 2025-02-06 | $38.77 | $52.63 | 7,610,300 | — | — |
| 2025-02-05 | $37.95 | $51.52 | 6,757,400 | — | — |
| 2025-02-04 | $38.55 | $52.33 | 10,017,100 | — | — |
| 2025-02-03 | $37.38 | $50.74 | 14,986,900 | — | — |
| 2025-01-31 | $39.05 | $53.01 | 12,725,800 | — | — |
| 2025-01-30 | $38.55 | $52.33 | 18,933,200 | — | — |
| 2025-01-29 | $41.05 | $55.73 | 6,765,200 | — | — |
| 2025-01-28 | $41.42 | $56.23 | 6,009,600 | — | — |
| 2025-01-27 | $41.92 | $56.91 | 6,182,700 | — | — |
| 2025-01-24 | $41.37 | $56.16 | 5,111,600 | — | — |
| 2025-01-23 | $41.47 | $56.30 | 5,442,400 | — | — |
| 2025-01-22 | $40.82 | $55.41 | 5,607,300 | — | — |
| 2025-01-21 | $41.58 | $56.45 | 5,583,600 | — | — |
| 2025-01-17 | $41.04 | $55.71 | 6,194,800 | — | — |
| 2025-01-16 | $40.87 | $55.48 | 5,812,300 | — | — |
| 2025-01-15 | $40.40 | $54.84 | 5,446,400 | — | — |
| 2025-01-14 | $40.08 | $54.41 | 4,516,000 | — | — |
| 2025-01-13 | $39.67 | $53.85 | 8,230,600 | — | — |
| 2025-01-10 | $38.50 | $52.26 | 7,833,500 | — | — |
| 2025-01-08 | $38.92 | $52.83 | 6,196,900 | — | — |
| 2025-01-07 | $39.41 | $53.50 | 7,248,700 | — | — |
| 2025-01-06 | $39.75 | $53.96 | 6,899,400 | — | — |
| 2025-01-03 | $39.40 | $53.49 | 6,839,900 | — | — |
| 2025-01-02 | $39.55 | $53.69 | 7,130,500 | — | — |