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
- 2017-10-27 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 | $25.82 | $25.82 | 952,900 | — | — |
| 2025-12-30 | $25.94 | $25.94 | 819,200 | — | — |
| 2025-12-29 | $26.56 | $26.56 | 1,542,300 | — | — |
| 2025-12-26 | $28.00 | $28.00 | 617,000 | — | — |
| 2025-12-24 | $28.30 | $28.30 | 395,400 | — | — |
| 2025-12-23 | $28.05 | $28.05 | 997,300 | — | — |
| 2025-12-22 | $29.09 | $29.09 | 857,400 | — | — |
| 2025-12-19 | $28.63 | $28.63 | 3,699,600 | — | — |
| 2025-12-18 | $28.18 | $28.18 | 1,290,000 | — | — |
| 2025-12-17 | $28.40 | $28.40 | 759,200 | — | — |
| 2025-12-16 | $28.60 | $28.60 | 889,500 | — | — |
| 2025-12-15 | $28.92 | $28.92 | 1,339,900 | — | — |
| 2025-12-12 | $28.83 | $28.83 | 1,170,200 | — | — |
| 2025-12-11 | $29.25 | $29.25 | 1,166,000 | — | — |
| 2025-12-10 | $29.46 | $29.46 | 1,686,800 | — | — |
| 2025-12-09 | $28.83 | $28.83 | 1,199,000 | — | — |
| 2025-12-08 | $28.25 | $28.25 | 1,826,600 | — | — |
| 2025-12-05 | $29.28 | $29.28 | 1,407,500 | — | — |
| 2025-12-04 | $28.15 | $28.15 | 963,800 | — | — |
| 2025-12-03 | $28.52 | $28.52 | 2,130,200 | — | — |
| 2025-12-02 | $27.92 | $27.92 | 1,098,300 | — | — |
| 2025-12-01 | $27.99 | $27.99 | 1,061,900 | — | — |
| 2025-11-28 | $28.85 | $28.85 | 560,800 | — | — |
| 2025-11-26 | $29.01 | $29.01 | 1,499,400 | — | — |
| 2025-11-25 | $28.40 | $28.40 | 1,524,300 | — | — |
| 2025-11-24 | $27.99 | $27.99 | 2,928,900 | — | — |
| 2025-11-21 | $26.59 | $26.59 | 2,318,300 | — | — |
| 2025-11-20 | $24.59 | $24.59 | 1,409,100 | — | — |
| 2025-11-19 | $24.72 | $24.72 | 1,481,600 | — | — |
| 2025-11-18 | $24.91 | $24.91 | 2,224,300 | — | — |
| 2025-11-17 | $24.46 | $24.46 | 3,263,000 | — | — |
| 2025-11-14 | $23.70 | $23.70 | 1,804,600 | — | — |
| 2025-11-13 | $23.67 | $23.67 | 1,167,900 | — | — |
| 2025-11-12 | $24.74 | $24.74 | 1,639,800 | — | — |
| 2025-11-11 | $24.13 | $24.13 | 1,080,600 | — | — |
| 2025-11-10 | $24.14 | $24.14 | 1,552,400 | — | — |
| 2025-11-07 | $24.13 | $24.13 | 2,019,500 | — | — |
| 2025-11-06 | $23.48 | $23.48 | 2,559,700 | — | — |
| 2025-11-05 | $24.70 | $24.70 | 5,000,400 | — | — |
| 2025-11-04 | $25.60 | $25.60 | 2,629,400 | — | — |
| 2025-11-03 | $26.38 | $26.38 | 1,772,100 | — | — |
| 2025-10-31 | $25.75 | $25.75 | 1,641,000 | — | — |
| 2025-10-30 | $26.26 | $26.26 | 1,891,400 | — | — |
| 2025-10-29 | $27.02 | $27.02 | 1,786,400 | — | — |
| 2025-10-28 | $26.72 | $26.72 | 1,421,600 | — | — |
| 2025-10-27 | $25.95 | $25.95 | 1,359,800 | — | — |
| 2025-10-24 | $25.47 | $25.47 | 1,320,900 | — | — |
| 2025-10-23 | $25.61 | $25.61 | 1,229,300 | — | — |
| 2025-10-22 | $25.70 | $25.70 | 1,924,600 | — | — |
| 2025-10-21 | $25.29 | $25.29 | 1,665,600 | — | — |
| 2025-10-20 | $25.49 | $25.49 | 1,649,400 | — | — |
| 2025-10-17 | $25.81 | $25.81 | 2,048,000 | — | — |
| 2025-10-16 | $27.05 | $27.05 | 1,542,800 | — | — |
| 2025-10-15 | $27.15 | $27.15 | 1,329,700 | — | — |
| 2025-10-14 | $26.90 | $26.90 | 1,700,800 | — | — |
| 2025-10-13 | $26.37 | $26.37 | 1,547,100 | — | — |
| 2025-10-10 | $25.56 | $25.56 | 2,317,600 | — | — |
| 2025-10-09 | $27.38 | $27.38 | 1,252,400 | — | — |
| 2025-10-08 | $27.54 | $27.54 | 1,734,900 | — | — |
| 2025-10-07 | $27.80 | $27.80 | 1,419,100 | — | — |
| 2025-10-06 | $28.15 | $28.15 | 1,516,200 | — | — |
| 2025-10-03 | $28.87 | $28.87 | 1,283,300 | — | — |
| 2025-10-02 | $29.26 | $29.26 | 1,698,500 | — | — |
| 2025-10-01 | $29.10 | $29.10 | 1,407,900 | — | — |
| 2025-09-30 | $29.19 | $29.19 | 1,738,400 | — | — |
| 2025-09-29 | $29.24 | $29.24 | 3,762,900 | — | — |
| 2025-09-26 | $28.54 | $28.54 | 1,680,100 | — | — |
| 2025-09-25 | $27.40 | $27.40 | 2,549,700 | — | — |
| 2025-09-24 | $28.38 | $28.38 | 1,977,400 | — | — |
| 2025-09-23 | $27.33 | $27.33 | 1,720,900 | — | — |
| 2025-09-22 | $26.60 | $26.60 | 2,531,200 | — | — |
| 2025-09-19 | $26.92 | $26.92 | 5,650,900 | — | — |
| 2025-09-18 | $26.43 | $26.43 | 4,279,100 | — | — |
| 2025-09-17 | $24.85 | $24.85 | 1,979,200 | — | — |
| 2025-09-16 | $24.03 | $24.03 | 1,875,300 | — | — |
| 2025-09-15 | $23.61 | $23.61 | 1,656,600 | — | — |
| 2025-09-12 | $22.99 | $22.99 | 1,279,600 | — | — |
| 2025-09-11 | $23.26 | $23.26 | 1,144,000 | — | — |
| 2025-09-10 | $22.62 | $22.62 | 1,036,600 | — | — |
| 2025-09-09 | $22.77 | $22.77 | 1,139,800 | — | — |
| 2025-09-08 | $23.08 | $23.08 | 995,100 | — | — |
| 2025-09-05 | $23.48 | $23.48 | 1,398,300 | — | — |
| 2025-09-04 | $23.11 | $23.11 | 2,611,900 | — | — |
| 2025-09-03 | $22.79 | $22.79 | 2,739,400 | — | — |
| 2025-09-02 | $21.94 | $21.94 | 2,330,200 | — | — |
| 2025-08-29 | $22.94 | $22.94 | 2,347,000 | — | — |
| 2025-08-28 | $23.40 | $23.40 | 4,048,600 | — | — |
| 2025-08-27 | $24.39 | $24.39 | 2,450,700 | — | — |
| 2025-08-26 | $24.55 | $24.55 | 1,967,900 | — | — |
| 2025-08-25 | $23.93 | $23.93 | 1,319,600 | — | — |
| 2025-08-22 | $24.83 | $24.83 | 2,657,800 | — | — |
| 2025-08-21 | $24.04 | $24.04 | 2,333,600 | — | — |
| 2025-08-20 | $24.20 | $24.20 | 2,628,400 | — | — |
| 2025-08-19 | $23.61 | $23.61 | 1,086,000 | — | — |
| 2025-08-18 | $23.87 | $23.87 | 2,564,000 | — | — |
| 2025-08-15 | $22.73 | $22.73 | 1,282,900 | — | — |
| 2025-08-14 | $22.95 | $22.95 | 1,376,500 | — | — |
| 2025-08-13 | $23.22 | $23.22 | 1,738,800 | — | — |
| 2025-08-12 | $23.02 | $23.02 | 2,649,100 | — | — |
| 2025-08-11 | $22.75 | $22.75 | 2,125,300 | — | — |
| 2025-08-08 | $22.64 | $22.64 | 2,546,400 | — | — |
| 2025-08-07 | $24.17 | $24.17 | 2,740,700 | — | — |
| 2025-08-06 | $23.88 | $23.88 | 4,130,300 | — | — |
| 2025-08-05 | $24.81 | $24.81 | 4,106,000 | — | — |
| 2025-08-04 | $25.07 | $25.07 | 2,291,200 | — | — |
| 2025-08-01 | $24.21 | $24.21 | 1,809,900 | — | — |
| 2025-07-31 | $24.26 | $24.26 | 1,718,200 | — | — |
| 2025-07-30 | $24.44 | $24.44 | 2,018,400 | — | — |
| 2025-07-29 | $24.55 | $24.55 | 1,893,500 | — | — |
| 2025-07-28 | $24.48 | $24.48 | 2,092,800 | — | — |
| 2025-07-25 | $25.02 | $25.02 | 1,390,200 | — | — |
| 2025-07-24 | $25.34 | $25.34 | 1,096,500 | — | — |
| 2025-07-23 | $25.48 | $25.48 | 1,440,800 | — | — |
| 2025-07-22 | $24.99 | $24.99 | 2,080,800 | — | — |
| 2025-07-21 | $25.31 | $25.31 | 1,866,900 | — | — |
| 2025-07-18 | $25.09 | $25.09 | 1,833,900 | — | — |
| 2025-07-17 | $25.09 | $25.09 | 1,831,700 | — | — |
| 2025-07-16 | $25.34 | $25.34 | 2,294,300 | — | — |
| 2025-07-15 | $25.26 | $25.26 | 2,399,900 | — | — |
| 2025-07-14 | $25.01 | $25.01 | 2,465,800 | — | — |
| 2025-07-11 | $24.46 | $24.46 | 1,368,700 | — | — |
| 2025-07-10 | $24.54 | $24.54 | 2,152,000 | — | — |
| 2025-07-09 | $25.25 | $25.25 | 2,379,500 | — | — |
| 2025-07-08 | $24.73 | $24.73 | 3,605,700 | — | — |
| 2025-07-07 | $23.33 | $23.33 | 2,367,700 | — | — |
| 2025-07-03 | $23.90 | $23.90 | 1,076,300 | — | — |
| 2025-07-02 | $24.16 | $24.16 | 1,770,700 | — | — |
| 2025-07-01 | $24.20 | $24.20 | 3,651,200 | — | — |
| 2025-06-30 | $23.01 | $23.01 | 2,655,600 | — | — |
| 2025-06-27 | $23.17 | $23.17 | 1,989,700 | — | — |
| 2025-06-26 | $23.06 | $23.06 | 3,845,800 | — | — |
| 2025-06-25 | $23.05 | $23.05 | 2,284,300 | — | — |
| 2025-06-24 | $23.09 | $23.09 | 2,350,300 | — | — |
| 2025-06-23 | $22.69 | $22.69 | 3,413,400 | — | — |
| 2025-06-20 | $22.88 | $22.88 | 2,907,800 | — | — |
| 2025-06-18 | $23.00 | $23.00 | 2,613,700 | — | — |
| 2025-06-17 | $22.36 | $22.36 | 1,857,800 | — | — |
| 2025-06-16 | $22.35 | $22.35 | 2,624,800 | — | — |
| 2025-06-13 | $21.51 | $21.51 | 2,696,900 | — | — |
| 2025-06-12 | $21.37 | $21.37 | 1,687,800 | — | — |
| 2025-06-11 | $21.48 | $21.48 | 2,369,300 | — | — |
| 2025-06-10 | $21.02 | $21.02 | 1,534,200 | — | — |
| 2025-06-09 | $21.01 | $21.01 | 1,621,600 | — | — |
| 2025-06-06 | $21.03 | $21.03 | 1,818,700 | — | — |
| 2025-06-05 | $20.86 | $20.86 | 2,405,500 | — | — |
| 2025-06-04 | $20.89 | $20.89 | 2,284,500 | — | — |
| 2025-06-03 | $21.32 | $21.32 | 2,504,200 | — | — |
| 2025-06-02 | $21.19 | $21.19 | 4,257,900 | — | — |
| 2025-05-30 | $19.81 | $19.81 | 2,228,100 | — | — |
| 2025-05-29 | $19.95 | $19.95 | 3,396,100 | — | — |
| 2025-05-28 | $19.24 | $19.24 | 2,851,100 | — | — |
| 2025-05-27 | $19.01 | $19.01 | 1,908,200 | — | — |
| 2025-05-23 | $18.85 | $18.85 | 1,518,700 | — | — |
| 2025-05-22 | $18.74 | $18.74 | 2,461,600 | — | — |
| 2025-05-21 | $18.65 | $18.65 | 2,319,800 | — | — |
| 2025-05-20 | $19.38 | $19.38 | 2,349,000 | — | — |
| 2025-05-19 | $19.22 | $19.22 | 1,870,000 | — | — |
| 2025-05-16 | $19.22 | $19.22 | 2,782,700 | — | — |
| 2025-05-15 | $18.61 | $18.61 | 2,519,400 | — | — |
| 2025-05-14 | $18.63 | $18.63 | 5,121,700 | — | — |
| 2025-05-13 | $18.86 | $18.86 | 2,854,700 | — | — |
| 2025-05-12 | $18.76 | $18.76 | 4,922,300 | — | — |
| 2025-05-09 | $17.17 | $17.17 | 4,108,600 | — | — |
| 2025-05-08 | $16.68 | $16.68 | 5,681,100 | — | — |
| 2025-05-07 | $15.61 | $15.61 | 11,381,400 | — | — |
| 2025-05-06 | $13.33 | $13.33 | 4,353,500 | — | — |
| 2025-05-05 | $13.25 | $13.25 | 2,564,800 | — | — |
| 2025-05-02 | $13.14 | $13.14 | 2,048,400 | — | — |
| 2025-05-01 | $12.90 | $12.90 | 3,408,000 | — | — |
| 2025-04-30 | $12.35 | $12.35 | 1,425,500 | — | — |
| 2025-04-29 | $12.29 | $12.29 | 1,787,800 | — | — |
| 2025-04-28 | $12.31 | $12.31 | 1,665,300 | — | — |
| 2025-04-25 | $12.30 | $12.30 | 917,300 | — | — |
| 2025-04-24 | $12.17 | $12.17 | 2,546,600 | — | — |
| 2025-04-23 | $11.70 | $11.70 | 1,432,600 | — | — |
| 2025-04-22 | $11.48 | $11.48 | 2,096,800 | — | — |
| 2025-04-21 | $11.00 | $11.00 | 2,410,800 | — | — |
| 2025-04-17 | $11.67 | $11.67 | 1,925,900 | — | — |
| 2025-04-16 | $11.43 | $11.43 | 1,210,000 | — | — |
| 2025-04-15 | $11.66 | $11.66 | 1,490,800 | — | — |
| 2025-04-14 | $11.84 | $11.84 | 2,568,300 | — | — |
| 2025-04-11 | $11.54 | $11.54 | 1,542,400 | — | — |
| 2025-04-10 | $11.50 | $11.50 | 2,139,000 | — | — |
| 2025-04-09 | $11.90 | $11.90 | 3,289,100 | — | — |
| 2025-04-08 | $10.88 | $10.88 | 2,097,300 | — | — |
| 2025-04-07 | $11.35 | $11.35 | 2,671,800 | — | — |
| 2025-04-04 | $11.31 | $11.31 | 2,452,100 | — | — |
| 2025-04-03 | $11.34 | $11.34 | 2,708,400 | — | — |
| 2025-04-02 | $12.88 | $12.88 | 1,305,400 | — | — |
| 2025-04-01 | $12.80 | $12.80 | 918,700 | — | — |
| 2025-03-31 | $12.78 | $12.78 | 1,053,900 | — | — |
| 2025-03-28 | $12.82 | $12.82 | 1,587,200 | — | — |
| 2025-03-27 | $13.26 | $13.26 | 1,243,000 | — | — |
| 2025-03-26 | $13.36 | $13.36 | 1,173,200 | — | — |
| 2025-03-25 | $13.46 | $13.46 | 1,503,100 | — | — |
| 2025-03-24 | $13.61 | $13.61 | 1,587,400 | — | — |
| 2025-03-21 | $13.02 | $13.02 | 2,552,100 | — | — |
| 2025-03-20 | $12.82 | $12.82 | 1,729,000 | — | — |
| 2025-03-19 | $12.66 | $12.66 | 2,778,800 | — | — |
| 2025-03-18 | $12.08 | $12.08 | 1,492,800 | — | — |
| 2025-03-17 | $12.06 | $12.06 | 1,064,000 | — | — |
| 2025-03-14 | $11.65 | $11.65 | 727,400 | — | — |
| 2025-03-13 | $11.56 | $11.56 | 1,019,800 | — | — |
| 2025-03-12 | $11.91 | $11.91 | 1,827,400 | — | — |
| 2025-03-11 | $12.22 | $12.22 | 1,937,900 | — | — |
| 2025-03-10 | $11.67 | $11.67 | 2,268,300 | — | — |
| 2025-03-07 | $12.16 | $12.16 | 1,993,100 | — | — |
| 2025-03-06 | $11.72 | $11.72 | 1,399,300 | — | — |
| 2025-03-05 | $12.14 | $12.14 | 1,466,400 | — | — |
| 2025-03-04 | $12.09 | $12.09 | 1,487,200 | — | — |
| 2025-03-03 | $12.66 | $12.66 | 1,888,400 | — | — |
| 2025-02-28 | $12.71 | $12.71 | 1,637,000 | — | — |
| 2025-02-27 | $12.37 | $12.37 | 1,612,600 | — | — |
| 2025-02-26 | $12.77 | $12.77 | 3,728,500 | — | — |
| 2025-02-25 | $11.44 | $11.44 | 2,540,100 | — | — |
| 2025-02-24 | $11.66 | $11.66 | 1,416,600 | — | — |
| 2025-02-21 | $11.70 | $11.70 | 1,548,900 | — | — |
| 2025-02-20 | $12.37 | $12.37 | 988,700 | — | — |
| 2025-02-19 | $12.39 | $12.39 | 1,102,600 | — | — |
| 2025-02-18 | $12.24 | $12.24 | 1,800,400 | — | — |
| 2025-02-14 | $12.43 | $12.43 | 2,174,600 | — | — |
| 2025-02-13 | $12.05 | $12.05 | 1,077,700 | — | — |
| 2025-02-12 | $11.87 | $11.87 | 1,094,800 | — | — |
| 2025-02-11 | $11.65 | $11.65 | 1,061,100 | — | — |
| 2025-02-10 | $11.72 | $11.72 | 1,034,000 | — | — |
| 2025-02-07 | $11.58 | $11.58 | 1,127,400 | — | — |
| 2025-02-06 | $11.68 | $11.68 | 942,400 | — | — |
| 2025-02-05 | $11.79 | $11.79 | 1,475,500 | — | — |
| 2025-02-04 | $11.41 | $11.41 | 1,123,800 | — | — |
| 2025-02-03 | $11.06 | $11.06 | 1,022,200 | — | — |
| 2025-01-31 | $11.40 | $11.40 | 1,240,700 | — | — |
| 2025-01-30 | $11.63 | $11.63 | 1,542,000 | — | — |
| 2025-01-29 | $11.46 | $11.46 | 1,086,000 | — | — |
| 2025-01-28 | $11.47 | $11.47 | 1,165,300 | — | — |
| 2025-01-27 | $11.23 | $11.23 | 1,270,400 | — | — |
| 2025-01-24 | $11.30 | $11.30 | 1,045,500 | — | — |
| 2025-01-23 | $11.22 | $11.22 | 1,185,900 | — | — |
| 2025-01-22 | $11.14 | $11.14 | 1,580,100 | — | — |
| 2025-01-21 | $11.45 | $11.45 | 2,288,300 | — | — |
| 2025-01-17 | $10.80 | $10.80 | 2,139,900 | — | — |
| 2025-01-16 | $10.75 | $10.75 | 1,212,600 | — | — |
| 2025-01-15 | $10.82 | $10.82 | 1,580,600 | — | — |
| 2025-01-14 | $10.60 | $10.60 | 1,568,900 | — | — |
| 2025-01-13 | $10.58 | $10.58 | 1,412,900 | — | — |
| 2025-01-10 | $10.52 | $10.52 | 1,311,400 | — | — |
| 2025-01-08 | $10.54 | $10.54 | 1,285,000 | — | — |
| 2025-01-07 | $10.90 | $10.90 | 1,188,600 | — | — |
| 2025-01-06 | $11.05 | $11.05 | 1,466,200 | — | — |
| 2025-01-03 | $10.88 | $10.88 | 1,193,600 | — | — |
| 2025-01-02 | $10.77 | $10.77 | 1,280,200 | — | — |