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
- 2018-01-25 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 | $21.47 | $21.47 | 1,062,800 | — | — |
| 2025-12-30 | $21.82 | $21.82 | 1,025,100 | — | — |
| 2025-12-29 | $21.83 | $21.83 | 1,070,200 | — | — |
| 2025-12-26 | $21.97 | $21.97 | 1,481,700 | — | — |
| 2025-12-24 | $22.02 | $22.02 | 986,900 | — | — |
| 2025-12-23 | $22.19 | $22.19 | 1,669,800 | — | — |
| 2025-12-22 | $22.02 | $22.02 | 2,073,400 | — | — |
| 2025-12-19 | $21.61 | $21.61 | 3,305,600 | — | — |
| 2025-12-18 | $21.44 | $21.44 | 2,093,100 | — | — |
| 2025-12-17 | $21.35 | $21.35 | 1,667,000 | — | — |
| 2025-12-16 | $21.59 | $21.59 | 1,684,100 | — | — |
| 2025-12-15 | $21.80 | $21.80 | 1,851,900 | — | — |
| 2025-12-12 | $21.91 | $21.91 | 1,738,800 | — | — |
| 2025-12-11 | $22.34 | $22.34 | 1,749,200 | — | — |
| 2025-12-10 | $22.29 | $22.29 | 5,294,600 | — | — |
| 2025-12-09 | $21.54 | $21.54 | 2,313,500 | — | — |
| 2025-12-08 | $21.61 | $21.61 | 2,488,100 | — | — |
| 2025-12-05 | $21.84 | $21.84 | 2,392,100 | — | — |
| 2025-12-04 | $22.06 | $22.06 | 1,803,800 | — | — |
| 2025-12-03 | $22.19 | $22.19 | 4,102,100 | — | — |
| 2025-12-02 | $22.23 | $22.23 | 1,515,900 | — | — |
| 2025-12-01 | $22.49 | $22.49 | 2,042,900 | — | — |
| 2025-11-28 | $22.76 | $22.76 | 845,900 | — | — |
| 2025-11-26 | $22.45 | $22.45 | 3,057,800 | — | — |
| 2025-11-25 | $22.67 | $22.67 | 1,785,200 | — | — |
| 2025-11-24 | $22.12 | $22.12 | 2,150,700 | — | — |
| 2025-11-21 | $21.81 | $21.81 | 2,143,500 | — | — |
| 2025-11-20 | $21.18 | $21.18 | 2,496,400 | — | — |
| 2025-11-19 | $21.54 | $21.54 | 2,350,400 | — | — |
| 2025-11-18 | $21.20 | $21.20 | 2,615,800 | — | — |
| 2025-11-17 | $21.39 | $21.39 | 3,012,200 | — | — |
| 2025-11-14 | $22.07 | $22.07 | 2,295,400 | — | — |
| 2025-11-13 | $22.47 | $22.47 | 2,820,900 | — | — |
| 2025-11-12 | $22.71 | $22.71 | 4,835,800 | — | — |
| 2025-11-11 | $22.22 | $22.22 | 2,079,800 | — | — |
| 2025-11-10 | $22.15 | $22.15 | 2,435,400 | — | — |
| 2025-11-07 | $22.12 | $22.12 | 2,676,100 | — | — |
| 2025-11-06 | $21.53 | $21.53 | 2,887,400 | — | — |
| 2025-11-05 | $21.85 | $21.85 | 2,952,900 | — | — |
| 2025-11-04 | $21.48 | $21.48 | 3,821,700 | — | — |
| 2025-11-03 | $22.13 | $22.13 | 2,747,600 | — | — |
| 2025-10-31 | $22.08 | $22.08 | 4,777,300 | — | — |
| 2025-10-30 | $21.86 | $21.86 | 5,572,100 | — | — |
| 2025-10-29 | $22.50 | $22.50 | 10,551,800 | — | — |
| 2025-10-28 | $25.82 | $25.82 | 3,158,000 | — | — |
| 2025-10-27 | $26.01 | $26.01 | 2,054,600 | — | — |
| 2025-10-24 | $26.13 | $26.13 | 1,514,200 | — | — |
| 2025-10-23 | $26.05 | $26.05 | 1,241,000 | — | — |
| 2025-10-22 | $25.42 | $25.42 | 1,259,500 | — | — |
| 2025-10-21 | $26.03 | $26.03 | 1,806,000 | — | — |
| 2025-10-20 | $25.99 | $25.99 | 1,075,500 | — | — |
| 2025-10-17 | $25.93 | $25.93 | 1,694,900 | — | — |
| 2025-10-16 | $25.88 | $25.88 | 2,952,000 | — | — |
| 2025-10-15 | $25.75 | $25.75 | 3,410,100 | — | — |
| 2025-10-14 | $24.91 | $24.91 | 1,416,400 | — | — |
| 2025-10-13 | $24.59 | $24.59 | 1,495,100 | — | — |
| 2025-10-10 | $24.45 | $24.45 | 1,468,700 | — | — |
| 2025-10-09 | $25.29 | $25.29 | 1,209,100 | — | — |
| 2025-10-08 | $25.54 | $25.54 | 1,512,600 | — | — |
| 2025-10-07 | $25.39 | $25.39 | 1,465,100 | — | — |
| 2025-10-06 | $25.51 | $25.51 | 1,826,100 | — | — |
| 2025-10-03 | $25.74 | $25.74 | 1,730,600 | — | — |
| 2025-10-02 | $25.75 | $25.75 | 1,697,800 | — | — |
| 2025-10-01 | $25.21 | $25.21 | 1,690,600 | — | — |
| 2025-09-30 | $24.82 | $24.82 | 1,574,900 | — | — |
| 2025-09-29 | $24.81 | $24.81 | 1,773,700 | — | — |
| 2025-09-26 | $24.90 | $24.90 | 2,012,800 | — | — |
| 2025-09-25 | $24.48 | $24.48 | 2,039,300 | — | — |
| 2025-09-24 | $24.34 | $24.34 | 2,597,100 | — | — |
| 2025-09-23 | $25.39 | $25.39 | 2,203,200 | — | — |
| 2025-09-22 | $25.57 | $25.57 | 1,971,200 | — | — |
| 2025-09-19 | $25.29 | $25.29 | 7,977,600 | — | — |
| 2025-09-18 | $25.86 | $25.86 | 2,938,400 | — | — |
| 2025-09-17 | $25.18 | $25.18 | 2,725,200 | — | — |
| 2025-09-16 | $25.26 | $25.26 | 1,429,800 | — | — |
| 2025-09-15 | $25.51 | $25.51 | 1,491,200 | — | — |
| 2025-09-12 | $25.62 | $25.62 | 1,921,100 | — | — |
| 2025-09-11 | $26.05 | $26.05 | 2,119,200 | — | — |
| 2025-09-10 | $25.30 | $25.30 | 1,738,400 | — | — |
| 2025-09-09 | $25.17 | $25.17 | 1,806,200 | — | — |
| 2025-09-08 | $25.55 | $25.55 | 2,166,000 | — | — |
| 2025-09-05 | $25.93 | $25.93 | 1,954,300 | — | — |
| 2025-09-04 | $25.93 | $25.93 | 2,398,500 | — | — |
| 2025-09-03 | $25.38 | $25.38 | 1,832,600 | — | — |
| 2025-09-02 | $25.06 | $25.06 | 2,622,900 | — | — |
| 2025-08-29 | $25.56 | $25.56 | 1,500,000 | — | — |
| 2025-08-28 | $26.14 | $26.14 | 1,860,800 | — | — |
| 2025-08-27 | $25.98 | $25.98 | 1,673,600 | — | — |
| 2025-08-26 | $25.89 | $25.89 | 1,829,000 | — | — |
| 2025-08-25 | $25.59 | $25.59 | 1,800,400 | — | — |
| 2025-08-22 | $25.23 | $25.23 | 1,902,700 | — | — |
| 2025-08-21 | $24.29 | $24.29 | 1,350,800 | — | — |
| 2025-08-20 | $24.07 | $24.07 | 2,378,600 | — | — |
| 2025-08-19 | $24.51 | $24.51 | 903,400 | — | — |
| 2025-08-18 | $24.45 | $24.45 | 1,606,100 | — | — |
| 2025-08-15 | $24.10 | $24.10 | 1,306,500 | — | — |
| 2025-08-14 | $24.52 | $24.52 | 1,834,800 | — | — |
| 2025-08-13 | $25.33 | $25.33 | 2,434,100 | — | — |
| 2025-08-12 | $24.45 | $24.45 | 1,372,000 | — | — |
| 2025-08-11 | $23.68 | $23.68 | 2,066,900 | — | — |
| 2025-08-08 | $23.63 | $23.63 | 1,529,400 | — | — |
| 2025-08-07 | $23.88 | $23.88 | 1,994,500 | — | — |
| 2025-08-06 | $24.14 | $24.14 | 2,337,800 | — | — |
| 2025-08-05 | $24.22 | $24.22 | 2,010,200 | — | — |
| 2025-08-04 | $24.64 | $24.64 | 2,405,500 | — | — |
| 2025-08-01 | $24.34 | $24.34 | 2,049,600 | — | — |
| 2025-07-31 | $24.80 | $24.80 | 2,810,700 | — | — |
| 2025-07-30 | $25.07 | $25.07 | 4,047,400 | — | — |
| 2025-07-29 | $24.76 | $24.76 | 3,850,300 | — | — |
| 2025-07-28 | $25.26 | $25.26 | 1,874,800 | — | — |
| 2025-07-25 | $25.31 | $25.31 | 1,149,000 | — | — |
| 2025-07-24 | $24.96 | $24.96 | 1,550,800 | — | — |
| 2025-07-23 | $24.97 | $24.97 | 1,639,100 | — | — |
| 2025-07-22 | $24.49 | $24.49 | 2,338,800 | — | — |
| 2025-07-21 | $24.28 | $24.28 | 1,693,000 | — | — |
| 2025-07-18 | $24.71 | $24.71 | 2,020,600 | — | — |
| 2025-07-17 | $24.86 | $24.86 | 2,170,000 | — | — |
| 2025-07-16 | $24.44 | $24.44 | 1,655,600 | — | — |
| 2025-07-15 | $24.43 | $24.43 | 1,323,500 | — | — |
| 2025-07-14 | $24.61 | $24.61 | 974,700 | — | — |
| 2025-07-11 | $24.44 | $24.44 | 1,250,600 | — | — |
| 2025-07-10 | $24.74 | $24.74 | 1,530,200 | — | — |
| 2025-07-09 | $24.47 | $24.47 | 1,554,800 | — | — |
| 2025-07-08 | $23.93 | $23.93 | 1,849,500 | — | — |
| 2025-07-07 | $23.68 | $23.68 | 1,568,800 | — | — |
| 2025-07-03 | $24.01 | $24.01 | 1,216,000 | — | — |
| 2025-07-02 | $23.90 | $23.90 | 1,608,100 | — | — |
| 2025-07-01 | $23.38 | $23.38 | 1,946,200 | — | — |
| 2025-06-30 | $23.03 | $23.03 | 1,440,900 | — | — |
| 2025-06-27 | $23.13 | $23.13 | 2,853,600 | — | — |
| 2025-06-26 | $22.90 | $22.90 | 2,026,400 | — | — |
| 2025-06-25 | $22.60 | $22.60 | 2,363,100 | — | — |
| 2025-06-24 | $22.85 | $22.85 | 2,132,900 | — | — |
| 2025-06-23 | $22.24 | $22.24 | 1,278,400 | — | — |
| 2025-06-20 | $21.99 | $21.99 | 2,749,000 | — | — |
| 2025-06-18 | $21.95 | $21.95 | 1,822,600 | — | — |
| 2025-06-17 | $21.72 | $21.72 | 1,441,800 | — | — |
| 2025-06-16 | $22.10 | $22.10 | 1,139,100 | — | — |
| 2025-06-13 | $21.69 | $21.69 | 1,510,700 | — | — |
| 2025-06-12 | $22.17 | $22.17 | 1,272,600 | — | — |
| 2025-06-11 | $22.16 | $22.16 | 1,474,900 | — | — |
| 2025-06-10 | $22.13 | $22.13 | 1,458,100 | — | — |
| 2025-06-09 | $21.96 | $21.96 | 1,309,400 | — | — |
| 2025-06-06 | $21.74 | $21.74 | 869,300 | — | — |
| 2025-06-05 | $21.49 | $21.49 | 1,170,900 | — | — |
| 2025-06-04 | $21.42 | $21.42 | 1,518,900 | — | — |
| 2025-06-03 | $21.56 | $21.56 | 1,354,100 | — | — |
| 2025-06-02 | $21.01 | $21.01 | 1,129,300 | — | — |
| 2025-05-30 | $21.15 | $21.15 | 1,290,800 | — | — |
| 2025-05-29 | $21.38 | $21.38 | 1,403,800 | — | — |
| 2025-05-28 | $21.48 | $21.48 | 1,141,200 | — | — |
| 2025-05-27 | $21.43 | $21.43 | 1,235,700 | — | — |
| 2025-05-23 | $20.94 | $20.94 | 995,000 | — | — |
| 2025-05-22 | $21.02 | $21.02 | 1,870,800 | — | — |
| 2025-05-21 | $21.30 | $21.30 | 2,303,100 | — | — |
| 2025-05-20 | $21.59 | $21.59 | 1,824,400 | — | — |
| 2025-05-19 | $21.87 | $21.87 | 1,992,200 | — | — |
| 2025-05-16 | $22.15 | $22.15 | 1,960,000 | — | — |
| 2025-05-15 | $21.91 | $21.91 | 3,074,400 | — | — |
| 2025-05-14 | $22.23 | $22.23 | 2,547,000 | — | — |
| 2025-05-13 | $22.60 | $22.60 | 2,062,400 | — | — |
| 2025-05-12 | $22.00 | $22.00 | 2,852,700 | — | — |
| 2025-05-09 | $20.73 | $20.73 | 1,327,000 | — | — |
| 2025-05-08 | $20.66 | $20.66 | 1,388,600 | — | — |
| 2025-05-07 | $20.11 | $20.11 | 2,135,100 | — | — |
| 2025-05-06 | $20.10 | $20.10 | 1,807,900 | — | — |
| 2025-05-05 | $20.00 | $20.00 | 2,191,000 | — | — |
| 2025-05-02 | $19.77 | $19.77 | 3,047,000 | — | — |
| 2025-05-01 | $19.05 | $19.05 | 2,401,100 | — | — |
| 2025-04-30 | $18.92 | $18.92 | 4,564,200 | — | — |
| 2025-04-29 | $17.98 | $17.98 | 3,077,200 | — | — |
| 2025-04-28 | $18.05 | $18.05 | 1,627,500 | — | — |
| 2025-04-25 | $17.99 | $17.99 | 2,426,100 | — | — |
| 2025-04-24 | $18.00 | $18.00 | 1,923,000 | — | — |
| 2025-04-23 | $17.38 | $17.38 | 1,528,500 | — | — |
| 2025-04-22 | $16.94 | $16.94 | 1,675,200 | — | — |
| 2025-04-21 | $16.36 | $16.36 | 1,713,200 | — | — |
| 2025-04-17 | $16.93 | $16.93 | 1,226,200 | — | — |
| 2025-04-16 | $16.84 | $16.84 | 2,285,700 | — | — |
| 2025-04-15 | $17.24 | $17.24 | 1,336,100 | — | — |
| 2025-04-14 | $17.38 | $17.38 | 2,173,900 | — | — |
| 2025-04-11 | $17.41 | $17.41 | 2,653,000 | — | — |
| 2025-04-10 | $17.18 | $17.18 | 3,430,700 | — | — |
| 2025-04-09 | $17.94 | $17.94 | 5,820,300 | — | — |
| 2025-04-08 | $15.56 | $15.56 | 3,134,700 | — | — |
| 2025-04-07 | $16.04 | $16.04 | 4,666,200 | — | — |
| 2025-04-04 | $15.79 | $15.79 | 5,745,300 | — | — |
| 2025-04-03 | $16.88 | $16.88 | 4,816,800 | — | — |
| 2025-04-02 | $19.24 | $19.24 | 2,442,000 | — | — |
| 2025-04-01 | $18.57 | $18.57 | 2,210,900 | — | — |
| 2025-03-31 | $18.41 | $18.41 | 2,256,900 | — | — |
| 2025-03-28 | $18.42 | $18.42 | 1,993,500 | — | — |
| 2025-03-27 | $19.33 | $19.33 | 2,146,800 | — | — |
| 2025-03-26 | $19.75 | $19.75 | 1,950,100 | — | — |
| 2025-03-25 | $20.07 | $20.07 | 2,031,200 | — | — |
| 2025-03-24 | $20.04 | $20.04 | 1,477,800 | — | — |
| 2025-03-21 | $19.36 | $19.36 | 4,046,300 | — | — |
| 2025-03-20 | $19.66 | $19.66 | 2,360,800 | — | — |
| 2025-03-19 | $19.60 | $19.60 | 4,653,600 | — | — |
| 2025-03-18 | $19.31 | $19.31 | 4,065,300 | — | — |
| 2025-03-17 | $19.55 | $19.55 | 3,628,700 | — | — |
| 2025-03-14 | $19.67 | $19.67 | 2,478,800 | — | — |
| 2025-03-13 | $18.80 | $18.80 | 2,301,400 | — | — |
| 2025-03-12 | $19.26 | $19.26 | 5,438,500 | — | — |
| 2025-03-11 | $19.49 | $19.49 | 3,279,700 | — | — |
| 2025-03-10 | $18.94 | $18.94 | 3,216,400 | — | — |
| 2025-03-07 | $19.84 | $19.84 | 3,506,300 | — | — |
| 2025-03-06 | $19.95 | $19.95 | 2,520,800 | — | — |
| 2025-03-05 | $20.34 | $20.34 | 3,885,300 | — | — |
| 2025-03-04 | $19.36 | $19.36 | 6,475,700 | — | — |
| 2025-03-03 | $20.00 | $20.00 | 3,980,700 | — | — |
| 2025-02-28 | $21.64 | $21.64 | 2,357,700 | — | — |
| 2025-02-27 | $21.30 | $21.30 | 3,066,300 | — | — |
| 2025-02-26 | $21.40 | $21.40 | 1,520,500 | — | — |
| 2025-02-25 | $21.42 | $21.42 | 2,405,700 | — | — |
| 2025-02-24 | $21.81 | $21.81 | 3,639,900 | — | — |
| 2025-02-21 | $22.25 | $22.25 | 2,547,200 | — | — |
| 2025-02-20 | $23.31 | $23.31 | 2,586,000 | — | — |
| 2025-02-19 | $23.51 | $23.51 | 3,184,400 | — | — |
| 2025-02-18 | $23.30 | $23.30 | 3,213,000 | — | — |
| 2025-02-14 | $22.65 | $22.65 | 1,726,500 | — | — |
| 2025-02-13 | $22.18 | $22.18 | 1,435,400 | — | — |
| 2025-02-12 | $22.19 | $22.19 | 1,821,600 | — | — |
| 2025-02-11 | $22.38 | $22.38 | 2,468,500 | — | — |
| 2025-02-10 | $22.57 | $22.57 | 2,963,700 | — | — |
| 2025-02-07 | $22.57 | $22.57 | 4,024,500 | — | — |
| 2025-02-06 | $23.22 | $23.22 | 6,240,800 | — | — |
| 2025-02-05 | $20.77 | $20.77 | 3,310,300 | — | — |
| 2025-02-04 | $20.50 | $20.50 | 2,299,700 | — | — |
| 2025-02-03 | $20.25 | $20.25 | 1,618,700 | — | — |
| 2025-01-31 | $20.69 | $20.69 | 1,845,500 | — | — |
| 2025-01-30 | $20.82 | $20.82 | 2,237,800 | — | — |
| 2025-01-29 | $20.18 | $20.18 | 1,038,700 | — | — |
| 2025-01-28 | $20.25 | $20.25 | 1,759,800 | — | — |
| 2025-01-27 | $20.02 | $20.02 | 1,516,500 | — | — |
| 2025-01-24 | $20.78 | $20.78 | 1,376,200 | — | — |
| 2025-01-23 | $20.78 | $20.78 | 1,148,900 | — | — |
| 2025-01-22 | $20.52 | $20.52 | 1,807,700 | — | — |
| 2025-01-21 | $20.94 | $20.94 | 1,931,500 | — | — |
| 2025-01-17 | $20.49 | $20.49 | 1,637,600 | — | — |
| 2025-01-16 | $20.30 | $20.30 | 2,928,600 | — | — |
| 2025-01-15 | $19.98 | $19.98 | 3,796,700 | — | — |
| 2025-01-14 | $20.38 | $20.38 | 2,435,500 | — | — |
| 2025-01-13 | $20.28 | $20.28 | 2,522,000 | — | — |
| 2025-01-10 | $19.74 | $19.74 | 2,057,600 | — | — |
| 2025-01-08 | $20.11 | $20.11 | 2,674,100 | — | — |
| 2025-01-07 | $20.55 | $20.55 | 1,974,200 | — | — |
| 2025-01-06 | $20.81 | $20.81 | 2,536,600 | — | — |
| 2025-01-03 | $20.76 | $20.76 | 2,257,700 | — | — |
| 2025-01-02 | $20.42 | $20.42 | 1,511,800 | — | — |