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
- 2025-05-16 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 | $22.36 | $22.36 | 3,985,900 | — | — |
| 2025-12-30 | $22.78 | $22.78 | 4,360,900 | — | — |
| 2025-12-29 | $23.16 | $23.16 | 3,210,000 | — | — |
| 2025-12-26 | $23.40 | $23.40 | 2,889,300 | — | — |
| 2025-12-24 | $24.43 | $24.43 | 1,688,600 | — | — |
| 2025-12-23 | $24.59 | $24.59 | 2,769,600 | — | — |
| 2025-12-22 | $24.61 | $24.61 | 4,420,400 | — | — |
| 2025-12-19 | $24.00 | $24.00 | 8,697,500 | — | — |
| 2025-12-18 | $22.51 | $22.51 | 6,266,400 | — | — |
| 2025-12-17 | $22.81 | $22.81 | 8,706,600 | — | — |
| 2025-12-16 | $24.31 | $24.31 | 6,607,700 | — | — |
| 2025-12-15 | $24.54 | $24.54 | 14,240,500 | — | — |
| 2025-12-12 | $26.75 | $26.75 | 8,086,600 | — | — |
| 2025-12-11 | $29.86 | $29.86 | 4,133,700 | — | — |
| 2025-12-10 | $29.52 | $29.52 | 7,301,600 | — | — |
| 2025-12-09 | $29.45 | $29.45 | 9,067,300 | — | — |
| 2025-12-08 | $26.09 | $26.09 | 4,120,200 | — | — |
| 2025-12-05 | $25.51 | $25.51 | 6,283,000 | — | — |
| 2025-12-04 | $27.57 | $27.57 | 7,123,900 | — | — |
| 2025-12-03 | $27.05 | $27.05 | 6,771,600 | — | — |
| 2025-12-02 | $25.36 | $25.36 | 6,002,800 | — | — |
| 2025-12-01 | $24.80 | $24.80 | 9,154,800 | — | — |
| 2025-11-28 | $26.59 | $26.59 | 4,095,400 | — | — |
| 2025-11-26 | $26.24 | $26.24 | 5,873,600 | — | — |
| 2025-11-25 | $25.48 | $25.48 | 8,480,400 | — | — |
| 2025-11-24 | $24.78 | $24.78 | 10,587,300 | — | — |
| 2025-11-21 | $23.42 | $23.42 | 13,262,800 | — | — |
| 2025-11-20 | $24.03 | $24.03 | 14,651,400 | — | — |
| 2025-11-19 | $25.76 | $25.76 | 10,531,500 | — | — |
| 2025-11-18 | $25.58 | $25.58 | 8,729,500 | — | — |
| 2025-11-17 | $25.04 | $25.04 | 13,541,900 | — | — |
| 2025-11-14 | $26.34 | $26.34 | 10,043,900 | — | — |
| 2025-11-13 | $27.24 | $27.24 | 11,252,300 | — | — |
| 2025-11-12 | $31.27 | $31.27 | 6,159,500 | — | — |
| 2025-11-11 | $30.74 | $30.74 | 5,656,900 | — | — |
| 2025-11-10 | $31.79 | $31.79 | 6,791,000 | — | — |
| 2025-11-07 | $31.56 | $31.56 | 9,966,500 | — | — |
| 2025-11-06 | $30.38 | $30.38 | 11,405,100 | — | — |
| 2025-11-05 | $31.44 | $31.44 | 8,006,200 | — | — |
| 2025-11-04 | $31.17 | $31.17 | 11,388,700 | — | — |
| 2025-11-03 | $34.88 | $34.88 | 8,239,100 | — | — |
| 2025-10-31 | $35.01 | $35.01 | 7,299,400 | — | — |
| 2025-10-30 | $34.13 | $34.13 | 7,339,300 | — | — |
| 2025-10-29 | $36.43 | $36.43 | 9,473,000 | — | — |
| 2025-10-28 | $37.29 | $37.29 | 31,326,900 | — | — |
| 2025-10-27 | $40.55 | $40.55 | 8,686,700 | — | — |
| 2025-10-24 | $39.82 | $39.82 | 6,902,200 | — | — |
| 2025-10-23 | $38.60 | $38.60 | 7,954,800 | — | — |
| 2025-10-22 | $37.34 | $37.34 | 15,712,900 | — | — |
| 2025-10-21 | $42.86 | $42.86 | 23,135,800 | — | — |
| 2025-10-20 | $39.65 | $39.65 | 7,998,800 | — | — |
| 2025-10-17 | $37.78 | $37.78 | 8,777,900 | — | — |
| 2025-10-16 | $39.91 | $39.91 | 6,339,100 | — | — |
| 2025-10-15 | $41.92 | $41.92 | 6,328,800 | — | — |
| 2025-10-14 | $41.14 | $41.14 | 7,688,300 | — | — |
| 2025-10-13 | $41.23 | $41.23 | 6,739,200 | — | — |
| 2025-10-10 | $39.38 | $39.38 | 12,116,100 | — | — |
| 2025-10-09 | $42.22 | $42.22 | 6,327,100 | — | — |
| 2025-10-08 | $41.39 | $41.39 | 7,066,000 | — | — |
| 2025-10-07 | $39.58 | $39.58 | 12,007,300 | — | — |
| 2025-10-06 | $38.84 | $38.84 | 8,033,200 | — | — |
| 2025-10-03 | $36.16 | $36.16 | 5,268,800 | — | — |
| 2025-10-02 | $36.52 | $36.52 | 7,970,400 | — | — |
| 2025-10-01 | $35.83 | $35.83 | 11,030,300 | — | — |
| 2025-09-30 | $33.81 | $33.81 | 6,890,300 | — | — |
| 2025-09-29 | $34.29 | $34.29 | 8,301,700 | — | — |
| 2025-09-26 | $30.90 | $30.90 | 7,838,200 | — | — |
| 2025-09-25 | $32.12 | $32.12 | 7,566,100 | — | — |
| 2025-09-24 | $34.29 | $34.29 | 7,361,900 | — | — |
| 2025-09-23 | $33.14 | $33.14 | 8,813,800 | — | — |
| 2025-09-22 | $33.69 | $33.69 | 6,953,500 | — | — |
| 2025-09-19 | $32.87 | $32.87 | 8,004,400 | — | — |
| 2025-09-18 | $33.08 | $33.08 | 8,341,400 | — | — |
| 2025-09-17 | $33.01 | $33.01 | 10,972,300 | — | — |
| 2025-09-16 | $31.83 | $31.83 | 9,425,200 | — | — |
| 2025-09-15 | $30.77 | $30.77 | 7,869,400 | — | — |
| 2025-09-12 | $29.70 | $29.70 | 9,455,700 | — | — |
| 2025-09-11 | $28.87 | $28.87 | 14,297,800 | — | — |
| 2025-09-10 | $26.08 | $26.08 | 10,803,100 | — | — |
| 2025-09-09 | $26.58 | $26.58 | 10,831,700 | — | — |
| 2025-09-08 | $24.22 | $24.22 | 6,768,100 | — | — |
| 2025-09-05 | $23.49 | $23.49 | 6,204,400 | — | — |
| 2025-09-04 | $22.91 | $22.91 | 5,269,700 | — | — |
| 2025-09-03 | $24.39 | $24.39 | 7,482,300 | — | — |
| 2025-09-02 | $24.16 | $24.16 | 6,168,600 | — | — |
| 2025-08-29 | $23.49 | $23.49 | 8,869,500 | — | — |
| 2025-08-28 | $24.51 | $24.51 | 4,452,900 | — | — |
| 2025-08-27 | $24.41 | $24.41 | 4,847,400 | — | — |
| 2025-08-26 | $24.72 | $24.72 | 8,794,100 | — | — |
| 2025-08-25 | $24.55 | $24.55 | 5,244,400 | — | — |
| 2025-08-22 | $25.57 | $25.57 | 7,897,300 | — | — |
| 2025-08-21 | $23.89 | $23.89 | 8,483,700 | — | — |
| 2025-08-20 | $24.51 | $24.51 | 7,582,400 | — | — |
| 2025-08-19 | $24.09 | $24.09 | 11,863,500 | — | — |
| 2025-08-18 | $26.79 | $26.79 | 5,891,100 | — | — |
| 2025-08-15 | $26.09 | $26.09 | 10,624,400 | — | — |
| 2025-08-14 | $28.57 | $28.57 | 8,800,400 | — | — |
| 2025-08-13 | $28.34 | $28.34 | 9,040,900 | — | — |
| 2025-08-12 | $27.90 | $27.90 | 7,273,800 | — | — |
| 2025-08-11 | $28.48 | $28.48 | 11,427,700 | — | — |
| 2025-08-08 | $27.78 | $27.78 | 10,557,800 | — | — |
| 2025-08-07 | $28.09 | $28.09 | 10,836,200 | — | — |
| 2025-08-06 | $27.34 | $27.34 | 9,224,200 | — | — |
| 2025-08-05 | $27.68 | $27.68 | 12,355,800 | — | — |
| 2025-08-04 | $28.89 | $28.89 | 8,075,300 | — | — |
| 2025-08-01 | $26.88 | $26.88 | 9,517,000 | — | — |
| 2025-07-31 | $28.42 | $28.42 | 8,284,700 | — | — |
| 2025-07-30 | $28.90 | $28.90 | 10,722,200 | — | — |
| 2025-07-29 | $26.76 | $26.76 | 13,128,900 | — | — |
| 2025-07-28 | $29.60 | $29.60 | 7,354,500 | — | — |
| 2025-07-25 | $30.59 | $30.59 | 9,383,700 | — | — |
| 2025-07-24 | $31.89 | $31.89 | 12,570,300 | — | — |
| 2025-07-23 | $31.03 | $31.03 | 13,614,200 | — | — |
| 2025-07-22 | $29.11 | $29.11 | 11,783,400 | — | — |
| 2025-07-21 | $27.45 | $27.45 | 22,095,300 | — | — |
| 2025-07-18 | $27.13 | $27.13 | 20,131,400 | — | — |
| 2025-07-17 | $26.04 | $26.04 | 11,744,500 | — | — |
| 2025-07-16 | $24.36 | $24.36 | 14,109,500 | — | — |
| 2025-07-15 | $20.86 | $20.86 | 4,209,000 | — | — |
| 2025-07-14 | $21.45 | $21.45 | 4,279,400 | — | — |
| 2025-07-11 | $20.63 | $20.63 | 6,119,900 | — | — |
| 2025-07-10 | $20.41 | $20.41 | 3,929,800 | — | — |
| 2025-07-09 | $20.17 | $20.17 | 6,587,800 | — | — |
| 2025-07-08 | $19.46 | $19.46 | 3,688,000 | — | — |
| 2025-07-07 | $19.69 | $19.69 | 7,332,500 | — | — |
| 2025-07-03 | $21.75 | $21.75 | 3,814,400 | — | — |
| 2025-07-02 | $22.22 | $22.22 | 7,822,800 | — | — |
| 2025-07-01 | $21.31 | $21.31 | 7,094,300 | — | — |
| 2025-06-30 | $21.90 | $21.90 | 10,562,800 | — | — |
| 2025-06-27 | $19.97 | $19.97 | 5,056,300 | — | — |
| 2025-06-26 | $20.48 | $20.48 | 6,116,100 | — | — |
| 2025-06-25 | $19.40 | $19.40 | 3,366,600 | — | — |
| 2025-06-24 | $19.71 | $19.71 | 7,775,300 | — | — |
| 2025-06-23 | $18.47 | $18.47 | 8,652,000 | — | — |
| 2025-06-20 | $18.86 | $18.86 | 26,245,900 | — | — |
| 2025-06-18 | $19.04 | $19.04 | 7,838,000 | — | — |
| 2025-06-17 | $18.49 | $18.49 | 6,435,600 | — | — |
| 2025-06-16 | $19.37 | $19.37 | 3,025,600 | — | — |
| 2025-06-13 | $18.84 | $18.84 | 3,139,600 | — | — |
| 2025-06-12 | $19.42 | $19.42 | 4,757,600 | — | — |
| 2025-06-11 | $19.33 | $19.33 | 3,273,100 | — | — |
| 2025-06-10 | $20.00 | $20.00 | 3,920,500 | — | — |
| 2025-06-09 | $20.93 | $20.93 | 6,283,000 | — | — |
| 2025-06-06 | $19.98 | $19.98 | 4,289,100 | — | — |
| 2025-06-05 | $19.07 | $19.07 | 6,840,300 | — | — |
| 2025-06-04 | $20.08 | $20.08 | 5,912,000 | — | — |
| 2025-06-03 | $19.13 | $19.13 | 4,675,000 | — | — |
| 2025-06-02 | $18.52 | $18.52 | 5,652,700 | — | — |
| 2025-05-30 | $18.15 | $18.15 | 12,164,200 | — | — |
| 2025-05-29 | $19.60 | $19.60 | 3,664,600 | — | — |
| 2025-05-28 | $20.38 | $20.38 | 4,046,600 | — | — |
| 2025-05-27 | $21.74 | $21.74 | 3,351,400 | — | — |
| 2025-05-23 | $22.95 | $22.95 | 2,727,800 | — | — |
| 2025-05-22 | $24.46 | $24.46 | 4,666,000 | — | — |
| 2025-05-21 | $22.44 | $22.44 | 4,190,800 | — | — |
| 2025-05-20 | $21.91 | $21.91 | 3,349,800 | — | — |
| 2025-05-19 | $23.65 | $23.65 | 2,612,400 | — | — |
| 2025-05-16 | $22.80 | $22.80 | 6,284,900 | — | — |