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
- 2019-06-21 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 | $25.42 | $25.42 | 1,043,100 | — | — |
| 2025-12-30 | $25.35 | $25.35 | 1,178,300 | — | — |
| 2025-12-29 | $25.61 | $25.61 | 1,524,300 | — | — |
| 2025-12-26 | $26.16 | $26.16 | 1,077,900 | — | — |
| 2025-12-24 | $26.88 | $26.88 | 508,000 | — | — |
| 2025-12-23 | $26.76 | $26.76 | 1,386,500 | — | — |
| 2025-12-22 | $27.54 | $27.54 | 989,100 | — | — |
| 2025-12-19 | $26.68 | $26.68 | 3,410,600 | — | — |
| 2025-12-18 | $26.18 | $26.18 | 1,851,400 | — | — |
| 2025-12-17 | $26.98 | $26.98 | 2,670,800 | — | — |
| 2025-12-16 | $26.61 | $26.61 | 2,708,200 | — | — |
| 2025-12-15 | $26.00 | $26.00 | 3,583,100 | — | — |
| 2025-12-12 | $26.42 | $26.42 | 3,722,800 | — | — |
| 2025-12-11 | $24.81 | $24.81 | 6,656,900 | — | — |
| 2025-12-10 | $23.56 | $23.56 | 1,064,800 | — | — |
| 2025-12-09 | $22.76 | $22.76 | 1,052,600 | — | — |
| 2025-12-08 | $23.17 | $23.17 | 1,241,200 | — | — |
| 2025-12-05 | $22.84 | $22.84 | 829,600 | — | — |
| 2025-12-04 | $22.91 | $22.91 | 1,318,900 | — | — |
| 2025-12-03 | $22.71 | $22.71 | 1,043,200 | — | — |
| 2025-12-02 | $22.02 | $22.02 | 1,490,700 | — | — |
| 2025-12-01 | $22.75 | $22.75 | 1,314,900 | — | — |
| 2025-11-28 | $24.15 | $24.15 | 523,900 | — | — |
| 2025-11-26 | $23.70 | $23.70 | 908,600 | — | — |
| 2025-11-25 | $23.95 | $23.95 | 1,578,100 | — | — |
| 2025-11-24 | $23.32 | $23.32 | 1,452,500 | — | — |
| 2025-11-21 | $22.59 | $22.59 | 1,885,700 | — | — |
| 2025-11-20 | $22.79 | $22.79 | 1,112,500 | — | — |
| 2025-11-19 | $23.16 | $23.16 | 909,000 | — | — |
| 2025-11-18 | $23.69 | $23.69 | 1,090,200 | — | — |
| 2025-11-17 | $24.30 | $24.30 | 1,321,100 | — | — |
| 2025-11-14 | $23.74 | $23.74 | 1,559,200 | — | — |
| 2025-11-13 | $22.82 | $22.82 | 1,214,500 | — | — |
| 2025-11-12 | $23.44 | $23.44 | 1,580,500 | — | — |
| 2025-11-11 | $22.89 | $22.89 | 1,510,000 | — | — |
| 2025-11-10 | $23.37 | $23.37 | 1,728,600 | — | — |
| 2025-11-07 | $23.35 | $23.35 | 1,580,600 | — | — |
| 2025-11-06 | $23.67 | $23.67 | 1,566,700 | — | — |
| 2025-11-05 | $23.60 | $23.60 | 1,524,600 | — | — |
| 2025-11-04 | $24.19 | $24.19 | 2,018,000 | — | — |
| 2025-11-03 | $23.78 | $23.78 | 2,108,700 | — | — |
| 2025-10-31 | $24.68 | $24.68 | 2,721,400 | — | — |
| 2025-10-30 | $24.82 | $24.82 | 5,722,800 | — | — |
| 2025-10-29 | $21.65 | $21.65 | 1,443,300 | — | — |
| 2025-10-28 | $21.98 | $21.98 | 2,010,800 | — | — |
| 2025-10-27 | $21.43 | $21.43 | 2,465,000 | — | — |
| 2025-10-24 | $18.94 | $18.94 | 964,200 | — | — |
| 2025-10-23 | $18.74 | $18.74 | 1,302,100 | — | — |
| 2025-10-22 | $18.90 | $18.90 | 2,053,900 | — | — |
| 2025-10-21 | $19.23 | $19.23 | 2,164,600 | — | — |
| 2025-10-20 | $19.22 | $19.22 | 2,714,100 | — | — |
| 2025-10-17 | $17.51 | $17.51 | 1,557,100 | — | — |
| 2025-10-16 | $17.41 | $17.41 | 1,964,600 | — | — |
| 2025-10-15 | $17.93 | $17.93 | 1,674,500 | — | — |
| 2025-10-14 | $17.49 | $17.49 | 1,878,200 | — | — |
| 2025-10-13 | $17.35 | $17.35 | 1,016,800 | — | — |
| 2025-10-10 | $17.03 | $17.03 | 2,063,800 | — | — |
| 2025-10-09 | $17.48 | $17.48 | 2,430,000 | — | — |
| 2025-10-08 | $16.08 | $16.08 | 1,375,000 | — | — |
| 2025-10-07 | $16.11 | $16.11 | 1,102,100 | — | — |
| 2025-10-06 | $16.55 | $16.55 | 1,129,700 | — | — |
| 2025-10-03 | $16.90 | $16.90 | 1,428,900 | — | — |
| 2025-10-02 | $16.73 | $16.73 | 1,292,500 | — | — |
| 2025-10-01 | $16.34 | $16.34 | 1,047,000 | — | — |
| 2025-09-30 | $16.12 | $16.12 | 1,705,500 | — | — |
| 2025-09-29 | $16.06 | $16.06 | 1,342,300 | — | — |
| 2025-09-26 | $16.23 | $16.23 | 2,199,400 | — | — |
| 2025-09-25 | $15.67 | $15.67 | 2,080,900 | — | — |
| 2025-09-24 | $15.46 | $15.46 | 2,012,900 | — | — |
| 2025-09-23 | $14.90 | $14.90 | 2,364,400 | — | — |
| 2025-09-22 | $15.59 | $15.59 | 1,643,000 | — | — |
| 2025-09-19 | $14.78 | $14.78 | 2,481,500 | — | — |
| 2025-09-18 | $15.40 | $15.40 | 1,316,400 | — | — |
| 2025-09-17 | $15.11 | $15.11 | 1,358,900 | — | — |
| 2025-09-16 | $15.29 | $15.29 | 2,056,200 | — | — |
| 2025-09-15 | $15.53 | $15.53 | 2,151,400 | — | — |
| 2025-09-12 | $16.16 | $16.16 | 2,864,700 | — | — |
| 2025-09-11 | $16.80 | $16.80 | 1,736,200 | — | — |
| 2025-09-10 | $16.20 | $16.20 | 2,006,800 | — | — |
| 2025-09-09 | $16.40 | $16.40 | 1,366,200 | — | — |
| 2025-09-08 | $16.37 | $16.37 | 1,412,200 | — | — |
| 2025-09-05 | $17.14 | $17.14 | 2,073,700 | — | — |
| 2025-09-04 | $16.12 | $16.12 | 1,884,900 | — | — |
| 2025-09-03 | $16.70 | $16.70 | 4,327,700 | — | — |
| 2025-09-02 | $15.07 | $15.07 | 1,344,900 | — | — |
| 2025-08-29 | $14.69 | $14.69 | 805,600 | — | — |
| 2025-08-28 | $14.82 | $14.82 | 662,700 | — | — |
| 2025-08-27 | $15.18 | $15.18 | 1,639,700 | — | — |
| 2025-08-26 | $15.08 | $15.08 | 1,029,900 | — | — |
| 2025-08-25 | $14.89 | $14.89 | 955,900 | — | — |
| 2025-08-22 | $15.24 | $15.24 | 1,398,600 | — | — |
| 2025-08-21 | $14.84 | $14.84 | 1,096,800 | — | — |
| 2025-08-20 | $14.82 | $14.82 | 1,558,600 | — | — |
| 2025-08-19 | $14.82 | $14.82 | 1,141,300 | — | — |
| 2025-08-18 | $15.26 | $15.26 | 1,064,600 | — | — |
| 2025-08-15 | $15.22 | $15.22 | 1,781,400 | — | — |
| 2025-08-14 | $15.20 | $15.20 | 1,051,800 | — | — |
| 2025-08-13 | $15.89 | $15.89 | 1,055,400 | — | — |
| 2025-08-12 | $15.21 | $15.21 | 1,370,000 | — | — |
| 2025-08-11 | $14.76 | $14.76 | 1,687,800 | — | — |
| 2025-08-08 | $15.46 | $15.46 | 646,800 | — | — |
| 2025-08-07 | $15.73 | $15.73 | 688,900 | — | — |
| 2025-08-06 | $15.96 | $15.96 | 840,800 | — | — |
| 2025-08-05 | $16.51 | $16.51 | 1,212,400 | — | — |
| 2025-08-04 | $16.09 | $16.09 | 716,000 | — | — |
| 2025-08-01 | $15.71 | $15.71 | 1,535,000 | — | — |
| 2025-07-31 | $16.08 | $16.08 | 1,126,200 | — | — |
| 2025-07-30 | $16.62 | $16.62 | 1,087,700 | — | — |
| 2025-07-29 | $16.65 | $16.65 | 1,270,200 | — | — |
| 2025-07-28 | $16.76 | $16.76 | 1,574,000 | — | — |
| 2025-07-25 | $16.95 | $16.95 | 4,512,900 | — | — |
| 2025-07-24 | $18.32 | $18.32 | 1,218,600 | — | — |
| 2025-07-23 | $18.39 | $18.39 | 1,435,200 | — | — |
| 2025-07-22 | $17.94 | $17.94 | 924,600 | — | — |
| 2025-07-21 | $17.70 | $17.70 | 701,200 | — | — |
| 2025-07-18 | $17.91 | $17.91 | 1,030,100 | — | — |
| 2025-07-17 | $18.28 | $18.28 | 915,400 | — | — |
| 2025-07-16 | $17.81 | $17.81 | 978,700 | — | — |
| 2025-07-15 | $17.49 | $17.49 | 1,904,600 | — | — |
| 2025-07-14 | $18.59 | $18.59 | 1,337,800 | — | — |
| 2025-07-11 | $18.13 | $18.13 | 1,272,900 | — | — |
| 2025-07-10 | $17.50 | $17.50 | 1,194,600 | — | — |
| 2025-07-09 | $17.29 | $17.29 | 1,474,500 | — | — |
| 2025-07-08 | $16.89 | $16.89 | 838,500 | — | — |
| 2025-07-07 | $16.42 | $16.42 | 1,161,000 | — | — |
| 2025-07-03 | $16.95 | $16.95 | 511,900 | — | — |
| 2025-07-02 | $16.81 | $16.81 | 1,133,000 | — | — |
| 2025-07-01 | $16.15 | $16.15 | 1,051,500 | — | — |
| 2025-06-30 | $16.00 | $16.00 | 924,000 | — | — |
| 2025-06-27 | $16.10 | $16.10 | 2,764,700 | — | — |
| 2025-06-26 | $16.39 | $16.39 | 957,600 | — | — |
| 2025-06-25 | $15.75 | $15.75 | 1,046,900 | — | — |
| 2025-06-24 | $16.00 | $16.00 | 1,308,100 | — | — |
| 2025-06-23 | $15.47 | $15.47 | 1,071,100 | — | — |
| 2025-06-20 | $15.80 | $15.80 | 1,906,200 | — | — |
| 2025-06-18 | $15.86 | $15.86 | 1,232,100 | — | — |
| 2025-06-17 | $15.31 | $15.31 | 974,500 | — | — |
| 2025-06-16 | $15.49 | $15.49 | 1,553,800 | — | — |
| 2025-06-13 | $15.66 | $15.66 | 1,085,200 | — | — |
| 2025-06-12 | $15.94 | $15.94 | 2,209,800 | — | — |
| 2025-06-11 | $16.15 | $16.15 | 1,861,200 | — | — |
| 2025-06-10 | $16.74 | $16.74 | 1,540,500 | — | — |
| 2025-06-09 | $16.29 | $16.29 | 1,057,800 | — | — |
| 2025-06-06 | $16.77 | $16.77 | 2,179,200 | — | — |
| 2025-06-05 | $16.02 | $16.02 | 1,885,600 | — | — |
| 2025-06-04 | $15.34 | $15.34 | 737,400 | — | — |
| 2025-06-03 | $15.44 | $15.44 | 1,037,600 | — | — |
| 2025-06-02 | $15.41 | $15.41 | 1,012,100 | — | — |
| 2025-05-30 | $14.85 | $14.85 | 1,456,900 | — | — |
| 2025-05-29 | $14.89 | $14.89 | 1,643,200 | — | — |
| 2025-05-28 | $14.10 | $14.10 | 1,431,200 | — | — |
| 2025-05-27 | $14.29 | $14.29 | 1,241,800 | — | — |
| 2025-05-23 | $14.46 | $14.46 | 754,300 | — | — |
| 2025-05-22 | $14.56 | $14.56 | 712,100 | — | — |
| 2025-05-21 | $14.41 | $14.41 | 1,074,400 | — | — |
| 2025-05-20 | $15.00 | $15.00 | 830,400 | — | — |
| 2025-05-19 | $14.70 | $14.70 | 1,243,800 | — | — |
| 2025-05-16 | $14.46 | $14.46 | 1,091,700 | — | — |
| 2025-05-15 | $13.92 | $13.92 | 666,200 | — | — |
| 2025-05-14 | $13.78 | $13.78 | 1,189,600 | — | — |
| 2025-05-13 | $14.02 | $14.02 | 1,209,000 | — | — |
| 2025-05-12 | $14.55 | $14.55 | 1,046,700 | — | — |
| 2025-05-09 | $14.02 | $14.02 | 1,191,300 | — | — |
| 2025-05-08 | $14.30 | $14.30 | 940,600 | — | — |
| 2025-05-07 | $13.88 | $13.88 | 1,497,100 | — | — |
| 2025-05-06 | $13.84 | $13.84 | 1,962,500 | — | — |
| 2025-05-05 | $15.22 | $15.22 | 1,019,700 | — | — |
| 2025-05-02 | $15.80 | $15.80 | 906,000 | — | — |
| 2025-05-01 | $15.90 | $15.90 | 1,122,100 | — | — |
| 2025-04-30 | $16.15 | $16.15 | 1,640,300 | — | — |
| 2025-04-29 | $15.22 | $15.22 | 1,213,700 | — | — |
| 2025-04-28 | $15.42 | $15.42 | 1,444,800 | — | — |
| 2025-04-25 | $14.72 | $14.72 | 1,152,900 | — | — |
| 2025-04-24 | $15.07 | $15.07 | 902,500 | — | — |
| 2025-04-23 | $14.45 | $14.45 | 1,295,400 | — | — |
| 2025-04-22 | $14.25 | $14.25 | 1,329,000 | — | — |
| 2025-04-21 | $14.46 | $14.46 | 3,072,700 | — | — |
| 2025-04-17 | $15.15 | $15.15 | 1,040,200 | — | — |
| 2025-04-16 | $14.84 | $14.84 | 1,978,700 | — | — |
| 2025-04-15 | $15.47 | $15.47 | 1,161,500 | — | — |
| 2025-04-14 | $15.43 | $15.43 | 1,125,700 | — | — |
| 2025-04-11 | $14.68 | $14.68 | 1,862,100 | — | — |
| 2025-04-10 | $14.79 | $14.79 | 3,058,100 | — | — |
| 2025-04-09 | $14.90 | $14.90 | 5,304,100 | — | — |
| 2025-04-08 | $13.31 | $13.31 | 1,675,800 | — | — |
| 2025-04-07 | $14.39 | $14.39 | 2,097,400 | — | — |
| 2025-04-04 | $14.58 | $14.58 | 3,871,800 | — | — |
| 2025-04-03 | $15.78 | $15.78 | 1,757,300 | — | — |
| 2025-04-02 | $16.42 | $16.42 | 3,712,200 | — | — |
| 2025-04-01 | $15.20 | $15.20 | 3,711,200 | — | — |
| 2025-03-31 | $17.09 | $17.09 | 2,881,800 | — | — |
| 2025-03-28 | $18.37 | $18.37 | 833,200 | — | — |
| 2025-03-27 | $18.79 | $18.79 | 1,145,900 | — | — |
| 2025-03-26 | $17.89 | $17.89 | 1,692,500 | — | — |
| 2025-03-25 | $18.19 | $18.19 | 2,468,500 | — | — |
| 2025-03-24 | $19.44 | $19.44 | 1,572,900 | — | — |
| 2025-03-21 | $19.64 | $19.64 | 3,965,300 | — | — |
| 2025-03-20 | $19.69 | $19.69 | 3,274,700 | — | — |
| 2025-03-19 | $18.88 | $18.88 | 9,232,500 | — | — |
| 2025-03-18 | $18.79 | $18.79 | 842,500 | — | — |
| 2025-03-17 | $20.02 | $20.02 | 1,422,100 | — | — |
| 2025-03-14 | $19.52 | $19.52 | 911,300 | — | — |
| 2025-03-13 | $18.79 | $18.79 | 661,900 | — | — |
| 2025-03-12 | $19.12 | $19.12 | 1,897,600 | — | — |
| 2025-03-11 | $19.61 | $19.61 | 948,200 | — | — |
| 2025-03-10 | $20.30 | $20.30 | 1,227,100 | — | — |
| 2025-03-07 | $20.02 | $20.02 | 921,300 | — | — |
| 2025-03-06 | $19.52 | $19.52 | 784,000 | — | — |
| 2025-03-05 | $19.42 | $19.42 | 866,500 | — | — |
| 2025-03-04 | $18.49 | $18.49 | 1,243,300 | — | — |
| 2025-03-03 | $18.44 | $18.44 | 1,573,300 | — | — |
| 2025-02-28 | $20.60 | $20.60 | 1,173,400 | — | — |
| 2025-02-27 | $20.25 | $20.25 | 843,000 | — | — |
| 2025-02-26 | $20.08 | $20.08 | 874,800 | — | — |
| 2025-02-25 | $19.78 | $19.78 | 1,078,500 | — | — |
| 2025-02-24 | $20.43 | $20.43 | 1,033,700 | — | — |
| 2025-02-21 | $21.27 | $21.27 | 955,400 | — | — |
| 2025-02-20 | $20.45 | $20.45 | 1,157,300 | — | — |
| 2025-02-19 | $20.82 | $20.82 | 913,500 | — | — |
| 2025-02-18 | $20.82 | $20.82 | 1,049,700 | — | — |
| 2025-02-14 | $20.33 | $20.33 | 1,241,000 | — | — |
| 2025-02-13 | $19.86 | $19.86 | 1,281,500 | — | — |
| 2025-02-12 | $19.22 | $19.22 | 1,243,600 | — | — |
| 2025-02-11 | $19.34 | $19.34 | 1,563,300 | — | — |
| 2025-02-10 | $19.52 | $19.52 | 2,689,900 | — | — |
| 2025-02-07 | $20.41 | $20.41 | 1,761,000 | — | — |
| 2025-02-06 | $20.36 | $20.36 | 2,758,700 | — | — |
| 2025-02-05 | $22.51 | $22.51 | 1,597,100 | — | — |
| 2025-02-04 | $20.91 | $20.91 | 1,303,000 | — | — |
| 2025-02-03 | $20.80 | $20.80 | 1,324,800 | — | — |
| 2025-01-31 | $21.74 | $21.74 | 1,523,300 | — | — |
| 2025-01-30 | $22.07 | $22.07 | 1,700,900 | — | — |
| 2025-01-29 | $21.79 | $21.79 | 1,414,900 | — | — |
| 2025-01-28 | $22.03 | $22.03 | 983,400 | — | — |
| 2025-01-27 | $22.40 | $22.40 | 1,396,100 | — | — |
| 2025-01-24 | $23.05 | $23.05 | 1,192,800 | — | — |
| 2025-01-23 | $23.40 | $23.40 | 1,067,300 | — | — |
| 2025-01-22 | $23.23 | $23.23 | 884,700 | — | — |
| 2025-01-21 | $23.59 | $23.59 | 1,709,800 | — | — |
| 2025-01-17 | $23.86 | $23.86 | 1,032,700 | — | — |
| 2025-01-16 | $23.80 | $23.80 | 1,767,800 | — | — |
| 2025-01-15 | $24.40 | $24.40 | 1,819,800 | — | — |
| 2025-01-14 | $22.88 | $22.88 | 1,533,400 | — | — |
| 2025-01-13 | $22.75 | $22.75 | 1,292,700 | — | — |
| 2025-01-10 | $23.48 | $23.48 | 832,100 | — | — |
| 2025-01-08 | $23.63 | $23.63 | 769,900 | — | — |
| 2025-01-07 | $24.64 | $24.64 | 832,300 | — | — |
| 2025-01-06 | $24.63 | $24.63 | 622,200 | — | — |
| 2025-01-03 | $24.81 | $24.81 | 488,100 | — | — |
| 2025-01-02 | $25.19 | $25.19 | 570,900 | — | — |