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
- 2019-03-21 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 | $20.74 | $23.87 | 1,418,600 | — | — |
| 2025-12-30 | $21.08 | $24.26 | 1,438,200 | — | — |
| 2025-12-29 | $21.09 | $24.27 | 1,675,400 | — | — |
| 2025-12-26 | $21.11 | $24.30 | 1,040,800 | — | — |
| 2025-12-24 | $21.18 | $24.38 | 793,300 | — | — |
| 2025-12-23 | $20.97 | $24.14 | 2,270,100 | — | — |
| 2025-12-22 | $21.23 | $24.44 | 1,969,500 | — | — |
| 2025-12-19 | $21.71 | $24.99 | 1,835,700 | — | — |
| 2025-12-18 | $21.92 | $25.23 | 1,726,500 | — | — |
| 2025-12-17 | $21.77 | $25.06 | 1,652,200 | — | — |
| 2025-12-16 | $22.55 | $25.95 | 2,204,400 | — | — |
| 2025-12-15 | $21.94 | $25.25 | 2,249,700 | — | — |
| 2025-12-12 | $21.50 | $24.75 | 1,892,900 | — | — |
| 2025-12-11 | $21.61 | $24.87 | 1,699,700 | — | — |
| 2025-12-10 | $21.64 | $24.91 | 1,976,400 | — | — |
| 2025-12-09 | $21.77 | $25.06 | 1,208,200 | — | — |
| 2025-12-08 | $21.64 | $24.91 | 1,780,900 | — | — |
| 2025-12-05 | $22.27 | $25.63 | 1,675,700 | — | — |
| 2025-12-04 | $22.19 | $25.54 | 1,479,200 | — | — |
| 2025-12-03 | $22.44 | $25.83 | 2,357,900 | — | — |
| 2025-12-02 | $22.08 | $25.41 | 1,977,900 | — | — |
| 2025-12-01 | $22.29 | $25.66 | 2,424,000 | — | — |
| 2025-11-28 | $22.03 | $25.36 | 1,004,900 | — | — |
| 2025-11-26 | $21.82 | $25.11 | 2,034,600 | — | — |
| 2025-11-25 | $21.70 | $24.98 | 2,809,900 | — | — |
| 2025-11-24 | $20.75 | $23.88 | 2,347,900 | — | — |
| 2025-11-21 | $20.76 | $23.89 | 2,209,600 | — | — |
| 2025-11-20 | $20.03 | $23.05 | 1,495,400 | — | — |
| 2025-11-19 | $20.10 | $23.13 | 1,875,500 | — | — |
| 2025-11-18 | $20.34 | $23.41 | 1,601,600 | — | — |
| 2025-11-17 | $20.47 | $23.56 | 3,006,200 | — | — |
| 2025-11-14 | $21.41 | $24.64 | 2,032,000 | — | — |
| 2025-11-13 | $21.66 | $24.93 | 1,734,900 | — | — |
| 2025-11-12 | $21.76 | $25.05 | 2,083,300 | — | — |
| 2025-11-11 | $21.37 | $24.60 | 2,092,600 | — | — |
| 2025-11-10 | $21.09 | $24.27 | 3,115,900 | — | — |
| 2025-11-07 | $20.24 | $23.30 | 1,621,100 | — | — |
| 2025-11-06 | $20.01 | $23.03 | 1,692,400 | — | — |
| 2025-11-05 | $20.16 | $23.20 | 1,827,800 | — | — |
| 2025-11-04 | $19.47 | $22.41 | 2,807,000 | — | — |
| 2025-11-03 | $19.99 | $23.01 | 3,269,200 | — | — |
| 2025-10-31 | $20.28 | $23.34 | 2,206,200 | — | — |
| 2025-10-30 | $20.29 | $23.35 | 2,068,400 | — | — |
| 2025-10-29 | $20.41 | $23.49 | 3,558,200 | — | — |
| 2025-10-28 | $21.26 | $24.47 | 1,721,900 | — | — |
| 2025-10-27 | $21.42 | $24.65 | 3,046,000 | — | — |
| 2025-10-24 | $20.77 | $23.91 | 2,416,300 | — | — |
| 2025-10-23 | $21.34 | $24.56 | 1,882,500 | — | — |
| 2025-10-22 | $21.25 | $24.46 | 2,891,200 | — | — |
| 2025-10-21 | $21.21 | $24.41 | 4,047,200 | — | — |
| 2025-10-20 | $20.57 | $23.68 | 3,082,100 | — | — |
| 2025-10-17 | $20.87 | $23.86 | 4,266,900 | — | — |
| 2025-10-16 | $21.16 | $24.19 | 3,120,000 | — | — |
| 2025-10-15 | $21.43 | $24.50 | 3,467,300 | — | — |
| 2025-10-14 | $21.38 | $24.44 | 3,917,200 | — | — |
| 2025-10-13 | $21.16 | $24.19 | 6,486,100 | — | — |
| 2025-10-10 | $21.46 | $24.53 | 15,927,900 | — | — |
| 2025-10-09 | $24.54 | $28.06 | 6,805,800 | — | — |
| 2025-10-08 | $24.66 | $28.19 | 2,947,800 | — | — |
| 2025-10-07 | $24.47 | $27.98 | 3,619,300 | — | — |
| 2025-10-06 | $24.30 | $27.78 | 2,713,300 | — | — |
| 2025-10-03 | $24.45 | $27.95 | 2,061,900 | — | — |
| 2025-10-02 | $24.38 | $27.87 | 2,451,100 | — | — |
| 2025-10-01 | $24.40 | $27.90 | 3,701,500 | — | — |
| 2025-09-30 | $23.30 | $26.64 | 2,018,800 | — | — |
| 2025-09-29 | $23.29 | $26.63 | 1,434,800 | — | — |
| 2025-09-26 | $23.02 | $26.32 | 2,840,500 | — | — |
| 2025-09-25 | $22.81 | $26.08 | 2,554,600 | — | — |
| 2025-09-24 | $23.21 | $26.54 | 3,187,600 | — | — |
| 2025-09-23 | $23.09 | $26.40 | 1,955,900 | — | — |
| 2025-09-22 | $22.90 | $26.18 | 4,510,400 | — | — |
| 2025-09-19 | $22.66 | $25.91 | 3,584,900 | — | — |
| 2025-09-18 | $23.03 | $26.33 | 2,213,700 | — | — |
| 2025-09-17 | $22.70 | $25.95 | 2,226,500 | — | — |
| 2025-09-16 | $22.50 | $25.72 | 2,229,000 | — | — |
| 2025-09-15 | $22.59 | $25.83 | 2,323,000 | — | — |
| 2025-09-12 | $21.91 | $25.05 | 1,928,800 | — | — |
| 2025-09-11 | $22.08 | $25.24 | 1,391,700 | — | — |
| 2025-09-10 | $21.71 | $24.82 | 1,770,900 | — | — |
| 2025-09-09 | $21.70 | $24.81 | 1,874,900 | — | — |
| 2025-09-08 | $22.13 | $25.30 | 1,657,600 | — | — |
| 2025-09-05 | $22.22 | $25.40 | 1,571,600 | — | — |
| 2025-09-04 | $22.55 | $25.78 | 2,463,200 | — | — |
| 2025-09-03 | $22.52 | $25.75 | 1,991,800 | — | — |
| 2025-09-02 | $22.63 | $25.87 | 2,938,800 | — | — |
| 2025-08-29 | $22.37 | $25.57 | 2,831,800 | — | — |
| 2025-08-28 | $22.26 | $25.45 | 1,497,700 | — | — |
| 2025-08-27 | $22.16 | $25.33 | 1,484,000 | — | — |
| 2025-08-26 | $21.97 | $25.12 | 2,300,700 | — | — |
| 2025-08-25 | $21.43 | $24.50 | 1,457,100 | — | — |
| 2025-08-22 | $21.31 | $24.36 | 1,297,600 | — | — |
| 2025-08-21 | $20.75 | $23.72 | 1,104,600 | — | — |
| 2025-08-20 | $20.81 | $23.79 | 1,847,600 | — | — |
| 2025-08-19 | $20.88 | $23.87 | 1,154,800 | — | — |
| 2025-08-18 | $21.04 | $24.05 | 2,585,600 | — | — |
| 2025-08-15 | $21.14 | $24.17 | 2,146,400 | — | — |
| 2025-08-14 | $20.73 | $23.70 | 1,647,400 | — | — |
| 2025-08-13 | $20.97 | $23.97 | 2,869,000 | — | — |
| 2025-08-12 | $20.54 | $23.48 | 1,521,300 | — | — |
| 2025-08-11 | $20.22 | $23.12 | 1,682,400 | — | — |
| 2025-08-08 | $20.01 | $22.88 | 1,697,800 | — | — |
| 2025-08-07 | $20.14 | $23.03 | 2,139,800 | — | — |
| 2025-08-06 | $20.38 | $23.30 | 3,045,200 | — | — |
| 2025-08-05 | $19.99 | $22.85 | 2,244,500 | — | — |
| 2025-08-04 | $19.94 | $22.80 | 3,385,600 | — | — |
| 2025-08-01 | $19.24 | $22.00 | 2,834,000 | — | — |
| 2025-07-31 | $19.69 | $22.51 | 2,179,600 | — | — |
| 2025-07-30 | $19.75 | $22.58 | 2,553,500 | — | — |
| 2025-07-29 | $20.51 | $23.45 | 2,914,000 | — | — |
| 2025-07-28 | $20.65 | $23.61 | 2,058,200 | — | — |
| 2025-07-25 | $20.45 | $23.38 | 1,755,500 | — | — |
| 2025-07-24 | $20.56 | $23.51 | 2,625,000 | — | — |
| 2025-07-23 | $21.09 | $23.95 | 3,530,100 | — | — |
| 2025-07-22 | $20.95 | $23.79 | 1,964,400 | — | — |
| 2025-07-21 | $20.74 | $23.55 | 2,173,800 | — | — |
| 2025-07-18 | $20.91 | $23.75 | 2,443,000 | — | — |
| 2025-07-17 | $21.06 | $23.92 | 2,208,300 | — | — |
| 2025-07-16 | $20.97 | $23.82 | 4,109,000 | — | — |
| 2025-07-15 | $21.30 | $24.19 | 4,667,000 | — | — |
| 2025-07-14 | $21.37 | $24.27 | 4,808,700 | — | — |
| 2025-07-11 | $21.95 | $24.93 | 16,554,500 | — | — |
| 2025-07-10 | $19.73 | $22.41 | 8,242,700 | — | — |
| 2025-07-09 | $19.40 | $22.03 | 2,829,900 | — | — |
| 2025-07-08 | $19.52 | $22.17 | 2,047,200 | — | — |
| 2025-07-07 | $19.55 | $22.20 | 2,549,700 | — | — |
| 2025-07-03 | $19.11 | $21.70 | 1,592,800 | — | — |
| 2025-07-02 | $19.23 | $21.84 | 2,184,000 | — | — |
| 2025-07-01 | $18.87 | $21.43 | 2,008,000 | — | — |
| 2025-06-30 | $18.49 | $21.00 | 1,818,600 | — | — |
| 2025-06-27 | $18.53 | $21.04 | 1,997,100 | — | — |
| 2025-06-26 | $18.23 | $20.70 | 1,803,900 | — | — |
| 2025-06-25 | $18.07 | $20.52 | 1,875,900 | — | — |
| 2025-06-24 | $18.62 | $21.15 | 2,553,800 | — | — |
| 2025-06-23 | $18.01 | $20.45 | 2,486,500 | — | — |
| 2025-06-20 | $17.59 | $19.98 | 4,546,500 | — | — |
| 2025-06-18 | $17.61 | $20.00 | 2,863,100 | — | — |
| 2025-06-17 | $17.44 | $19.81 | 2,233,700 | — | — |
| 2025-06-16 | $17.55 | $19.93 | 3,318,500 | — | — |
| 2025-06-13 | $16.72 | $18.99 | 2,357,100 | — | — |
| 2025-06-12 | $17.10 | $19.42 | 981,300 | — | — |
| 2025-06-11 | $17.33 | $19.68 | 1,289,800 | — | — |
| 2025-06-10 | $17.55 | $19.93 | 1,567,100 | — | — |
| 2025-06-09 | $17.52 | $19.90 | 2,103,500 | — | — |
| 2025-06-06 | $17.45 | $19.82 | 1,550,400 | — | — |
| 2025-06-05 | $17.28 | $19.62 | 2,969,100 | — | — |
| 2025-06-04 | $16.88 | $19.17 | 2,327,300 | — | — |
| 2025-06-03 | $17.06 | $19.37 | 2,089,600 | — | — |
| 2025-06-02 | $17.09 | $19.41 | 2,393,400 | — | — |
| 2025-05-30 | $17.35 | $19.70 | 2,181,400 | — | — |
| 2025-05-29 | $17.74 | $20.15 | 2,335,800 | — | — |
| 2025-05-28 | $18.04 | $20.49 | 3,219,900 | — | — |
| 2025-05-27 | $18.39 | $20.88 | 1,448,200 | — | — |
| 2025-05-23 | $17.74 | $20.15 | 1,972,300 | — | — |
| 2025-05-22 | $17.93 | $20.36 | 2,273,300 | — | — |
| 2025-05-21 | $17.32 | $19.67 | 1,822,000 | — | — |
| 2025-05-20 | $17.84 | $20.26 | 1,997,500 | — | — |
| 2025-05-19 | $17.58 | $19.97 | 2,070,500 | — | — |
| 2025-05-16 | $17.67 | $20.07 | 1,101,800 | — | — |
| 2025-05-15 | $17.51 | $19.89 | 1,424,300 | — | — |
| 2025-05-14 | $17.53 | $19.91 | 1,869,800 | — | — |
| 2025-05-13 | $17.80 | $20.21 | 2,040,400 | — | — |
| 2025-05-12 | $17.74 | $20.15 | 3,068,700 | — | — |
| 2025-05-09 | $17.21 | $19.54 | 1,525,200 | — | — |
| 2025-05-08 | $17.07 | $19.39 | 2,189,700 | — | — |
| 2025-05-07 | $16.55 | $18.80 | 1,960,900 | — | — |
| 2025-05-06 | $16.17 | $18.36 | 1,425,200 | — | — |
| 2025-05-05 | $16.29 | $18.50 | 1,459,300 | — | — |
| 2025-05-02 | $16.21 | $18.41 | 2,035,000 | — | — |
| 2025-05-01 | $15.81 | $17.95 | 1,798,400 | — | — |
| 2025-04-30 | $16.01 | $18.18 | 2,125,400 | — | — |
| 2025-04-29 | $15.77 | $17.91 | 1,611,700 | — | — |
| 2025-04-28 | $15.88 | $18.03 | 3,361,200 | — | — |
| 2025-04-25 | $16.08 | $18.26 | 1,593,300 | — | — |
| 2025-04-24 | $15.96 | $18.13 | 1,958,200 | — | — |
| 2025-04-23 | $15.69 | $17.67 | 2,304,600 | — | — |
| 2025-04-22 | $15.47 | $17.42 | 2,509,000 | — | — |
| 2025-04-21 | $15.02 | $16.92 | 2,871,800 | — | — |
| 2025-04-17 | $14.65 | $16.50 | 3,609,200 | — | — |
| 2025-04-16 | $14.11 | $15.89 | 2,153,100 | — | — |
| 2025-04-15 | $14.35 | $16.16 | 2,146,500 | — | — |
| 2025-04-14 | $14.96 | $16.85 | 3,501,700 | — | — |
| 2025-04-11 | $15.04 | $16.94 | 3,760,700 | — | — |
| 2025-04-10 | $14.52 | $16.35 | 5,512,700 | — | — |
| 2025-04-09 | $14.93 | $16.82 | 7,820,500 | — | — |
| 2025-04-08 | $12.42 | $13.99 | 15,071,100 | — | — |
| 2025-04-07 | $13.50 | $15.20 | 6,423,800 | — | — |
| 2025-04-04 | $13.89 | $15.64 | 4,279,600 | — | — |
| 2025-04-03 | $14.44 | $16.26 | 4,566,800 | — | — |
| 2025-04-02 | $16.73 | $18.84 | 2,471,000 | — | — |
| 2025-04-01 | $16.38 | $18.45 | 2,599,900 | — | — |
| 2025-03-31 | $15.59 | $17.56 | 1,972,800 | — | — |
| 2025-03-28 | $15.69 | $17.67 | 2,544,100 | — | — |
| 2025-03-27 | $15.98 | $18.00 | 1,680,900 | — | — |
| 2025-03-26 | $16.04 | $18.07 | 1,936,400 | — | — |
| 2025-03-25 | $16.09 | $18.12 | 1,536,800 | — | — |
| 2025-03-24 | $16.04 | $18.07 | 2,177,100 | — | — |
| 2025-03-21 | $16.05 | $18.08 | 3,338,600 | — | — |
| 2025-03-20 | $15.80 | $17.79 | 2,353,400 | — | — |
| 2025-03-19 | $16.08 | $18.11 | 1,536,400 | — | — |
| 2025-03-18 | $15.82 | $17.82 | 1,846,600 | — | — |
| 2025-03-17 | $16.44 | $18.52 | 1,313,300 | — | — |
| 2025-03-14 | $16.11 | $18.14 | 1,309,300 | — | — |
| 2025-03-13 | $15.59 | $17.56 | 1,665,000 | — | — |
| 2025-03-12 | $16.36 | $18.43 | 1,418,800 | — | — |
| 2025-03-11 | $16.23 | $18.28 | 2,031,400 | — | — |
| 2025-03-10 | $16.19 | $18.23 | 1,839,200 | — | — |
| 2025-03-07 | $16.48 | $18.56 | 1,637,700 | — | — |
| 2025-03-06 | $16.48 | $18.56 | 1,083,000 | — | — |
| 2025-03-05 | $16.66 | $18.76 | 1,646,100 | — | — |
| 2025-03-04 | $16.55 | $18.64 | 1,578,100 | — | — |
| 2025-03-03 | $17.23 | $19.41 | 1,453,200 | — | — |
| 2025-02-28 | $17.97 | $20.24 | 1,950,000 | — | — |
| 2025-02-27 | $17.49 | $19.70 | 2,076,700 | — | — |
| 2025-02-26 | $17.77 | $20.01 | 1,897,200 | — | — |
| 2025-02-25 | $18.15 | $20.44 | 3,566,800 | — | — |
| 2025-02-24 | $18.91 | $21.30 | 2,167,800 | — | — |
| 2025-02-21 | $18.39 | $20.71 | 1,586,200 | — | — |
| 2025-02-20 | $18.67 | $21.03 | 1,850,600 | — | — |
| 2025-02-19 | $18.22 | $20.52 | 1,243,700 | — | — |
| 2025-02-18 | $18.09 | $20.37 | 1,668,700 | — | — |
| 2025-02-14 | $18.27 | $20.58 | 1,382,300 | — | — |
| 2025-02-13 | $18.22 | $20.52 | 1,648,600 | — | — |
| 2025-02-12 | $17.48 | $19.69 | 2,219,200 | — | — |
| 2025-02-11 | $17.79 | $19.89 | 3,063,700 | — | — |
| 2025-02-10 | $18.21 | $20.36 | 1,979,600 | — | — |
| 2025-02-07 | $18.44 | $20.62 | 2,089,700 | — | — |
| 2025-02-06 | $19.06 | $21.31 | 1,988,300 | — | — |
| 2025-02-05 | $19.19 | $21.46 | 1,964,300 | — | — |
| 2025-02-04 | $19.22 | $21.49 | 1,646,900 | — | — |
| 2025-02-03 | $18.66 | $20.86 | 2,906,800 | — | — |
| 2025-01-31 | $19.03 | $21.28 | 5,038,200 | — | — |
| 2025-01-30 | $18.85 | $21.07 | 6,762,100 | — | — |
| 2025-01-29 | $18.09 | $20.23 | 3,465,600 | — | — |
| 2025-01-28 | $18.36 | $20.53 | 2,429,900 | — | — |
| 2025-01-27 | $18.24 | $20.39 | 2,458,900 | — | — |
| 2025-01-24 | $17.54 | $19.61 | 1,889,200 | — | — |
| 2025-01-23 | $17.81 | $19.91 | 1,696,700 | — | — |
| 2025-01-22 | $17.62 | $19.70 | 1,463,400 | — | — |
| 2025-01-21 | $17.54 | $19.61 | 2,577,800 | — | — |
| 2025-01-17 | $17.37 | $19.42 | 1,397,800 | — | — |
| 2025-01-16 | $17.57 | $19.64 | 1,908,000 | — | — |
| 2025-01-15 | $17.72 | $19.81 | 1,357,400 | — | — |
| 2025-01-14 | $17.39 | $19.44 | 1,026,500 | — | — |
| 2025-01-13 | $17.42 | $19.48 | 1,893,500 | — | — |
| 2025-01-10 | $17.62 | $19.70 | 1,624,600 | — | — |
| 2025-01-08 | $17.86 | $19.97 | 1,614,100 | — | — |
| 2025-01-07 | $17.67 | $19.76 | 1,426,400 | — | — |
| 2025-01-06 | $17.84 | $19.95 | 1,525,300 | — | — |
| 2025-01-03 | $17.61 | $19.69 | 1,334,700 | — | — |
| 2025-01-02 | $17.42 | $19.48 | 1,072,800 | — | — |