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
- 2025-02-20 to 2026-09-03
- 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 | $25.26 | $25.26 | 2,516,800 | — | — |
| 2025-12-30 | $25.89 | $25.89 | 1,507,500 | — | — |
| 2025-12-29 | $26.01 | $26.01 | 3,666,400 | — | — |
| 2025-12-26 | $26.55 | $26.55 | 2,203,100 | — | — |
| 2025-12-24 | $26.65 | $26.65 | 1,395,800 | — | — |
| 2025-12-23 | $26.56 | $26.56 | 11,520,600 | — | — |
| 2025-12-22 | $25.84 | $25.84 | 2,132,000 | — | — |
| 2025-12-19 | $25.68 | $25.68 | 3,524,600 | — | — |
| 2025-12-18 | $24.85 | $24.85 | 3,474,100 | — | — |
| 2025-12-17 | $24.15 | $24.15 | 5,478,000 | — | — |
| 2025-12-16 | $25.57 | $25.57 | 4,700,300 | — | — |
| 2025-12-15 | $25.24 | $25.24 | 6,784,300 | — | — |
| 2025-12-12 | $27.26 | $27.26 | 6,663,400 | — | — |
| 2025-12-11 | $29.39 | $29.39 | 5,500,500 | — | — |
| 2025-12-10 | $29.69 | $29.69 | 6,049,100 | — | — |
| 2025-12-09 | $29.88 | $29.88 | 2,701,000 | — | — |
| 2025-12-08 | $29.69 | $29.69 | 2,494,400 | — | — |
| 2025-12-05 | $29.79 | $29.79 | 2,994,900 | — | — |
| 2025-12-04 | $29.51 | $29.51 | 2,598,500 | — | — |
| 2025-12-03 | $29.60 | $29.60 | 3,834,800 | — | — |
| 2025-12-02 | $30.15 | $30.15 | 3,664,700 | — | — |
| 2025-12-01 | $29.74 | $29.74 | 2,785,100 | — | — |
| 2025-11-28 | $29.94 | $29.94 | 1,876,800 | — | — |
| 2025-11-26 | $29.25 | $29.25 | 2,285,300 | — | — |
| 2025-11-25 | $29.14 | $29.14 | 3,924,200 | — | — |
| 2025-11-24 | $28.61 | $28.61 | 4,197,700 | — | — |
| 2025-11-21 | $25.94 | $25.94 | 7,225,800 | — | — |
| 2025-11-20 | $25.75 | $25.75 | 8,972,100 | — | — |
| 2025-11-19 | $27.67 | $27.67 | 4,456,300 | — | — |
| 2025-11-18 | $27.13 | $27.13 | 6,955,300 | — | — |
| 2025-11-17 | $28.34 | $28.34 | 4,878,600 | — | — |
| 2025-11-14 | $28.99 | $28.99 | 4,788,500 | — | — |
| 2025-11-13 | $29.02 | $29.02 | 5,465,700 | — | — |
| 2025-11-12 | $30.86 | $30.86 | 3,790,100 | — | — |
| 2025-11-11 | $31.47 | $31.47 | 5,733,200 | — | — |
| 2025-11-10 | $31.59 | $31.59 | 4,565,400 | — | — |
| 2025-11-07 | $29.53 | $29.53 | 6,706,900 | — | — |
| 2025-11-06 | $29.69 | $29.69 | 4,710,900 | — | — |
| 2025-11-05 | $31.01 | $31.01 | 2,959,500 | — | — |
| 2025-11-04 | $30.83 | $30.83 | 5,260,000 | — | — |
| 2025-11-03 | $32.81 | $32.81 | 3,063,900 | — | — |
| 2025-10-31 | $32.53 | $32.53 | 5,025,300 | — | — |
| 2025-10-30 | $32.13 | $32.13 | 5,990,500 | — | — |
| 2025-10-29 | $33.94 | $33.94 | 5,511,800 | — | — |
| 2025-10-28 | $33.24 | $33.24 | 6,639,500 | — | — |
| 2025-10-27 | $31.86 | $31.86 | 4,438,200 | — | — |
| 2025-10-24 | $30.28 | $30.28 | 4,189,600 | — | — |
| 2025-10-23 | $29.39 | $29.39 | 3,985,900 | — | — |
| 2025-10-22 | $28.69 | $28.69 | 5,974,500 | — | — |
| 2025-10-21 | $30.07 | $30.07 | 3,646,100 | — | — |
| 2025-10-20 | $30.00 | $30.00 | 4,803,700 | — | — |
| 2025-10-17 | $28.40 | $28.40 | 4,854,800 | — | — |
| 2025-10-16 | $28.05 | $28.05 | 7,487,000 | — | — |
| 2025-10-15 | $28.49 | $28.49 | 5,442,600 | — | — |
| 2025-10-14 | $28.17 | $28.17 | 7,928,100 | — | — |
| 2025-10-13 | $29.64 | $29.64 | 5,665,900 | — | — |
| 2025-10-10 | $27.54 | $27.54 | 17,046,900 | — | — |
| 2025-10-09 | $30.50 | $30.50 | 3,182,900 | — | — |
| 2025-10-08 | $30.26 | $30.26 | 5,570,800 | — | — |
| 2025-10-07 | $28.92 | $28.92 | 5,036,300 | — | — |
| 2025-10-06 | $29.25 | $29.25 | 5,246,300 | — | — |
| 2025-10-03 | $28.91 | $28.91 | 4,199,700 | — | — |
| 2025-10-02 | $29.42 | $29.42 | 4,856,200 | — | — |
| 2025-10-01 | $29.15 | $29.15 | 4,039,800 | — | — |
| 2025-09-30 | $29.16 | $29.16 | 4,150,800 | — | — |
| 2025-09-29 | $29.36 | $29.36 | 3,464,300 | — | — |
| 2025-09-26 | $29.08 | $29.08 | 3,845,300 | — | — |
| 2025-09-25 | $28.82 | $28.82 | 5,694,400 | — | — |
| 2025-09-24 | $29.17 | $29.17 | 4,619,900 | — | — |
| 2025-09-23 | $29.65 | $29.65 | 6,021,300 | — | — |
| 2025-09-22 | $30.94 | $30.94 | 4,970,000 | — | — |
| 2025-09-19 | $31.08 | $31.08 | 6,114,900 | — | — |
| 2025-09-18 | $30.24 | $30.24 | 7,806,000 | — | — |
| 2025-09-17 | $29.22 | $29.22 | 6,748,700 | — | — |
| 2025-09-16 | $29.73 | $29.73 | 3,107,100 | — | — |
| 2025-09-15 | $29.92 | $29.92 | 5,418,100 | — | — |
| 2025-09-12 | $28.62 | $28.62 | 2,584,200 | — | — |
| 2025-09-11 | $28.38 | $28.38 | 3,998,700 | — | — |
| 2025-09-10 | $28.58 | $28.58 | 8,922,800 | — | — |
| 2025-09-09 | $28.18 | $28.18 | 5,536,500 | — | — |
| 2025-09-08 | $27.97 | $27.97 | 5,835,200 | — | — |
| 2025-09-05 | $27.14 | $27.14 | 7,865,400 | — | — |
| 2025-09-04 | $26.61 | $26.61 | 4,924,400 | — | — |
| 2025-09-03 | $25.90 | $25.90 | 5,984,400 | — | — |
| 2025-09-02 | $24.62 | $24.62 | 5,671,700 | — | — |
| 2025-08-29 | $25.26 | $25.26 | 6,189,500 | — | — |
| 2025-08-28 | $26.61 | $26.61 | 8,106,500 | — | — |
| 2025-08-27 | $25.45 | $25.45 | 3,413,700 | — | — |
| 2025-08-26 | $25.17 | $25.17 | 2,749,700 | — | — |
| 2025-08-25 | $25.03 | $25.03 | 4,351,800 | — | — |
| 2025-08-22 | $24.90 | $24.90 | 5,713,300 | — | — |
| 2025-08-21 | $23.81 | $23.81 | 2,993,000 | — | — |
| 2025-08-20 | $24.29 | $24.29 | 5,597,000 | — | — |
| 2025-08-19 | $24.90 | $24.90 | 5,571,700 | — | — |
| 2025-08-18 | $26.30 | $26.30 | 1,878,800 | — | — |
| 2025-08-15 | $26.27 | $26.27 | 3,043,200 | — | — |
| 2025-08-14 | $26.35 | $26.35 | 4,754,100 | — | — |
| 2025-08-13 | $26.13 | $26.13 | 6,566,500 | — | — |
| 2025-08-12 | $26.41 | $26.41 | 6,480,900 | — | — |
| 2025-08-11 | $25.55 | $25.55 | 3,752,200 | — | — |
| 2025-08-08 | $25.73 | $25.73 | 5,205,100 | — | — |
| 2025-08-07 | $24.97 | $24.97 | 7,637,100 | — | — |
| 2025-08-06 | $25.27 | $25.27 | 5,168,200 | — | — |
| 2025-08-05 | $23.97 | $23.97 | 4,194,300 | — | — |
| 2025-08-04 | $24.76 | $24.76 | 5,796,200 | — | — |
| 2025-08-01 | $23.49 | $23.49 | 8,863,400 | — | — |
| 2025-07-31 | $25.57 | $25.57 | 7,316,200 | — | — |
| 2025-07-30 | $25.39 | $25.39 | 5,371,200 | — | — |
| 2025-07-29 | $25.29 | $25.29 | 5,739,300 | — | — |
| 2025-07-28 | $25.47 | $25.47 | 4,512,300 | — | — |
| 2025-07-25 | $25.01 | $25.01 | 3,066,700 | — | — |
| 2025-07-24 | $25.09 | $25.09 | 5,744,900 | — | — |
| 2025-07-23 | $24.19 | $24.19 | 5,927,300 | — | — |
| 2025-07-22 | $24.19 | $24.19 | 5,432,300 | — | — |
| 2025-07-21 | $25.09 | $25.09 | 6,316,600 | — | — |
| 2025-07-18 | $24.39 | $24.39 | 3,919,300 | — | — |
| 2025-07-17 | $24.55 | $24.55 | 3,426,600 | — | — |
| 2025-07-16 | $24.20 | $24.20 | 4,010,200 | — | — |
| 2025-07-15 | $24.30 | $24.30 | 4,842,200 | — | — |
| 2025-07-14 | $24.03 | $24.03 | 3,723,400 | — | — |
| 2025-07-11 | $23.77 | $23.77 | 3,608,700 | — | — |
| 2025-07-10 | $24.10 | $24.10 | 6,930,900 | — | — |
| 2025-07-09 | $25.00 | $25.00 | 7,820,400 | — | — |
| 2025-07-08 | $24.22 | $24.22 | 3,755,400 | — | — |
| 2025-07-07 | $24.60 | $24.60 | 4,668,400 | — | — |
| 2025-07-03 | $25.06 | $25.06 | 6,126,700 | — | — |
| 2025-07-02 | $24.03 | $24.03 | 4,618,100 | — | — |
| 2025-07-01 | $23.71 | $23.71 | 7,511,500 | — | — |
| 2025-06-30 | $24.89 | $24.89 | 6,568,200 | — | — |
| 2025-06-27 | $24.44 | $24.44 | 7,400,300 | — | — |
| 2025-06-26 | $23.77 | $23.77 | 6,308,500 | — | — |
| 2025-06-25 | $22.79 | $22.79 | 5,872,500 | — | — |
| 2025-06-24 | $22.12 | $22.12 | 4,693,000 | — | — |
| 2025-06-23 | $21.28 | $21.28 | 6,410,200 | — | — |
| 2025-06-20 | $20.68 | $20.68 | 5,693,800 | — | — |
| 2025-06-18 | $21.23 | $21.23 | 5,441,500 | — | — |
| 2025-06-17 | $21.49 | $21.49 | 5,547,900 | — | — |
| 2025-06-16 | $21.69 | $21.69 | 5,091,000 | — | — |
| 2025-06-13 | $20.87 | $20.87 | 7,591,800 | — | — |
| 2025-06-12 | $21.66 | $21.66 | 3,814,100 | — | — |
| 2025-06-11 | $21.45 | $21.45 | 6,474,600 | — | — |
| 2025-06-10 | $21.33 | $21.33 | 5,430,500 | — | — |
| 2025-06-09 | $21.32 | $21.32 | 4,247,600 | — | — |
| 2025-06-06 | $21.39 | $21.39 | 7,185,500 | — | — |
| 2025-06-05 | $21.07 | $21.07 | 9,536,000 | — | — |
| 2025-06-04 | $21.07 | $21.07 | 9,469,200 | — | — |
| 2025-06-03 | $20.89 | $20.89 | 6,561,300 | — | — |
| 2025-06-02 | $20.46 | $20.46 | 5,916,200 | — | — |
| 2025-05-30 | $19.78 | $19.78 | 5,931,900 | — | — |
| 2025-05-29 | $19.76 | $19.76 | 6,834,100 | — | — |
| 2025-05-28 | $19.82 | $19.82 | 5,641,900 | — | — |
| 2025-05-27 | $19.84 | $19.84 | 7,143,100 | — | — |
| 2025-05-23 | $18.36 | $18.36 | 6,594,800 | — | — |
| 2025-05-22 | $18.85 | $18.85 | 5,218,100 | — | — |
| 2025-05-21 | $18.60 | $18.60 | 9,714,900 | — | — |
| 2025-05-20 | $19.05 | $19.05 | 4,436,700 | — | — |
| 2025-05-19 | $19.29 | $19.29 | 6,303,700 | — | — |
| 2025-05-16 | $19.35 | $19.35 | 5,984,700 | — | — |
| 2025-05-15 | $19.09 | $19.09 | 6,736,500 | — | — |
| 2025-05-14 | $19.36 | $19.36 | 8,305,400 | — | — |
| 2025-05-13 | $18.98 | $18.98 | 13,144,300 | — | — |
| 2025-05-12 | $17.67 | $17.67 | 13,384,000 | — | — |
| 2025-05-09 | $15.68 | $15.68 | 5,181,200 | — | — |
| 2025-05-08 | $16.01 | $16.01 | 6,087,500 | — | — |
| 2025-05-07 | $15.70 | $15.70 | 3,726,300 | — | — |
| 2025-05-06 | $15.68 | $15.68 | 2,584,600 | — | — |
| 2025-05-05 | $16.03 | $16.03 | 3,458,100 | — | — |
| 2025-05-02 | $16.35 | $16.35 | 3,093,300 | — | — |
| 2025-05-01 | $15.50 | $15.50 | 3,522,300 | — | — |
| 2025-04-30 | $14.68 | $14.68 | 55,462,000 | — | — |
| 2025-04-29 | $14.61 | $14.61 | 5,769,700 | — | — |
| 2025-04-28 | $14.44 | $14.44 | 2,482,300 | — | — |
| 2025-04-25 | $14.58 | $14.58 | 2,371,600 | — | — |
| 2025-04-24 | $13.89 | $13.89 | 3,239,300 | — | — |
| 2025-04-23 | $11.98 | $11.98 | 2,914,100 | — | — |
| 2025-04-22 | $10.90 | $10.90 | 1,493,600 | — | — |
| 2025-04-21 | $10.14 | $10.14 | 1,912,200 | — | — |
| 2025-04-17 | $10.88 | $10.88 | 1,585,200 | — | — |
| 2025-04-16 | $11.26 | $11.26 | 2,226,300 | — | — |
| 2025-04-15 | $12.45 | $12.45 | 1,491,300 | — | — |
| 2025-04-14 | $12.22 | $12.22 | 2,669,600 | — | — |
| 2025-04-11 | $12.15 | $12.15 | 2,115,300 | — | — |
| 2025-04-10 | $11.50 | $11.50 | 3,720,800 | — | — |
| 2025-04-09 | $13.19 | $13.19 | 5,276,200 | — | — |
| 2025-04-08 | $9.49 | $9.49 | 3,916,200 | — | — |
| 2025-04-07 | $9.80 | $9.80 | 4,204,900 | — | — |
| 2025-04-04 | $9.50 | $9.50 | 5,773,600 | — | — |
| 2025-04-03 | $11.36 | $11.36 | 4,079,800 | — | — |
| 2025-04-02 | $14.15 | $14.15 | 2,352,900 | — | — |
| 2025-04-01 | $13.83 | $13.83 | 1,819,600 | — | — |
| 2025-03-31 | $13.31 | $13.31 | 2,631,200 | — | — |
| 2025-03-28 | $13.49 | $13.49 | 1,562,800 | — | — |
| 2025-03-27 | $14.93 | $14.93 | 1,300,200 | — | — |
| 2025-03-26 | $15.46 | $15.46 | 2,646,400 | — | — |
| 2025-03-25 | $16.95 | $16.95 | 1,263,200 | — | — |
| 2025-03-24 | $16.39 | $16.39 | 1,094,800 | — | — |
| 2025-03-21 | $15.38 | $15.38 | 1,599,000 | — | — |
| 2025-03-20 | $15.21 | $15.21 | 860,100 | — | — |
| 2025-03-19 | $15.60 | $15.60 | 1,717,000 | — | — |
| 2025-03-18 | $14.72 | $14.72 | 1,127,800 | — | — |
| 2025-03-17 | $15.67 | $15.67 | 1,145,300 | — | — |
| 2025-03-14 | $15.52 | $15.52 | 1,243,100 | — | — |
| 2025-03-13 | $14.06 | $14.06 | 1,183,700 | — | — |
| 2025-03-12 | $15.45 | $15.45 | 2,204,600 | — | — |
| 2025-03-11 | $14.42 | $14.42 | 1,148,700 | — | — |
| 2025-03-10 | $13.70 | $13.70 | 1,651,400 | — | — |
| 2025-03-07 | $16.00 | $16.00 | 1,080,300 | — | — |
| 2025-03-06 | $16.66 | $16.66 | 1,388,900 | — | — |
| 2025-03-05 | $18.23 | $18.23 | 956,200 | — | — |
| 2025-03-04 | $17.81 | $17.81 | 2,092,300 | — | — |
| 2025-03-03 | $17.81 | $17.81 | 1,024,100 | — | — |
| 2025-02-28 | $19.47 | $19.47 | 207,600 | — | — |
| 2025-02-27 | $19.01 | $19.01 | 217,100 | — | — |
| 2025-02-26 | $20.66 | $20.66 | 235,600 | — | — |
| 2025-02-25 | $19.87 | $19.87 | 126,500 | — | — |
| 2025-02-24 | $20.79 | $20.79 | 96,800 | — | — |
| 2025-02-21 | $22.71 | $22.71 | 85,200 | — | — |
| 2025-02-20 | $24.23 | $24.23 | 15,400 | — | — |