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
- 2021-10-07 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 | $26.58 | $26.58 | 1,406,200 | — | — |
| 2025-12-30 | $26.86 | $26.86 | 1,358,400 | — | — |
| 2025-12-29 | $27.00 | $27.00 | 1,294,000 | — | — |
| 2025-12-26 | $26.76 | $26.76 | 956,000 | — | — |
| 2025-12-24 | $26.70 | $26.70 | 761,700 | — | — |
| 2025-12-23 | $26.92 | $26.92 | 1,711,300 | — | — |
| 2025-12-22 | $26.92 | $26.92 | 1,678,800 | — | — |
| 2025-12-19 | $26.44 | $26.44 | 3,405,500 | — | — |
| 2025-12-18 | $26.42 | $26.42 | 1,363,300 | — | — |
| 2025-12-17 | $25.98 | $25.98 | 1,519,300 | — | — |
| 2025-12-16 | $25.94 | $25.94 | 2,375,300 | — | — |
| 2025-12-15 | $25.80 | $25.80 | 1,879,800 | — | — |
| 2025-12-12 | $25.78 | $25.78 | 1,708,600 | — | — |
| 2025-12-11 | $25.90 | $25.90 | 1,470,400 | — | — |
| 2025-12-10 | $25.68 | $25.68 | 2,248,200 | — | — |
| 2025-12-09 | $25.50 | $25.50 | 1,863,200 | — | — |
| 2025-12-08 | $25.58 | $25.58 | 2,274,300 | — | — |
| 2025-12-05 | $26.71 | $26.71 | 1,766,600 | — | — |
| 2025-12-04 | $26.57 | $26.57 | 1,702,800 | — | — |
| 2025-12-03 | $26.75 | $26.75 | 1,755,000 | — | — |
| 2025-12-02 | $26.89 | $26.89 | 2,263,300 | — | — |
| 2025-12-01 | $27.27 | $27.27 | 2,618,800 | — | — |
| 2025-11-28 | $27.92 | $27.92 | 861,000 | — | — |
| 2025-11-26 | $27.90 | $27.90 | 1,999,500 | — | — |
| 2025-11-25 | $27.54 | $27.54 | 2,853,900 | — | — |
| 2025-11-24 | $26.12 | $26.12 | 2,514,800 | — | — |
| 2025-11-21 | $25.80 | $25.80 | 2,572,600 | — | — |
| 2025-11-20 | $25.07 | $25.07 | 1,896,500 | — | — |
| 2025-11-19 | $24.83 | $24.83 | 1,602,600 | — | — |
| 2025-11-18 | $24.70 | $24.70 | 1,305,300 | — | — |
| 2025-11-17 | $24.66 | $24.66 | 1,728,500 | — | — |
| 2025-11-14 | $25.45 | $25.45 | 1,601,000 | — | — |
| 2025-11-13 | $25.47 | $25.47 | 1,887,700 | — | — |
| 2025-11-12 | $25.92 | $25.92 | 1,768,200 | — | — |
| 2025-11-11 | $25.70 | $25.70 | 2,376,900 | — | — |
| 2025-11-10 | $25.00 | $25.00 | 2,046,100 | — | — |
| 2025-11-07 | $25.52 | $25.52 | 1,857,400 | — | — |
| 2025-11-06 | $25.07 | $25.07 | 2,661,500 | — | — |
| 2025-11-05 | $25.38 | $25.38 | 3,396,100 | — | — |
| 2025-11-04 | $26.18 | $26.18 | 4,923,900 | — | — |
| 2025-11-03 | $24.87 | $24.87 | 4,308,400 | — | — |
| 2025-10-31 | $24.73 | $24.73 | 2,811,200 | — | — |
| 2025-10-30 | $24.59 | $24.59 | 2,239,600 | — | — |
| 2025-10-29 | $25.03 | $25.03 | 1,449,200 | — | — |
| 2025-10-28 | $25.62 | $25.62 | 1,560,500 | — | — |
| 2025-10-27 | $26.77 | $26.77 | 2,112,400 | — | — |
| 2025-10-24 | $25.91 | $25.91 | 1,715,100 | — | — |
| 2025-10-23 | $25.87 | $25.87 | 1,585,600 | — | — |
| 2025-10-22 | $25.91 | $25.91 | 1,618,000 | — | — |
| 2025-10-21 | $26.14 | $26.14 | 2,043,100 | — | — |
| 2025-10-20 | $25.68 | $25.68 | 1,634,300 | — | — |
| 2025-10-17 | $25.70 | $25.70 | 3,957,600 | — | — |
| 2025-10-16 | $24.92 | $24.92 | 1,980,800 | — | — |
| 2025-10-15 | $25.51 | $25.51 | 1,689,200 | — | — |
| 2025-10-14 | $25.69 | $25.69 | 1,714,200 | — | — |
| 2025-10-13 | $25.38 | $25.38 | 2,490,300 | — | — |
| 2025-10-10 | $25.39 | $25.39 | 2,132,100 | — | — |
| 2025-10-09 | $25.79 | $25.79 | 2,844,400 | — | — |
| 2025-10-08 | $25.94 | $25.94 | 2,220,300 | — | — |
| 2025-10-07 | $26.06 | $26.06 | 2,646,900 | — | — |
| 2025-10-06 | $26.98 | $26.98 | 2,744,100 | — | — |
| 2025-10-03 | $27.22 | $27.22 | 1,157,100 | — | — |
| 2025-10-02 | $27.32 | $27.32 | 1,189,600 | — | — |
| 2025-10-01 | $27.72 | $27.72 | 1,874,000 | — | — |
| 2025-09-30 | $27.60 | $27.60 | 1,820,200 | — | — |
| 2025-09-29 | $28.04 | $28.04 | 1,657,500 | — | — |
| 2025-09-26 | $27.99 | $27.99 | 1,344,000 | — | — |
| 2025-09-25 | $27.67 | $27.67 | 1,206,800 | — | — |
| 2025-09-24 | $27.86 | $27.86 | 1,356,000 | — | — |
| 2025-09-23 | $27.93 | $27.93 | 1,918,800 | — | — |
| 2025-09-22 | $28.31 | $28.31 | 2,399,900 | — | — |
| 2025-09-19 | $27.83 | $27.83 | 4,285,800 | — | — |
| 2025-09-18 | $28.26 | $28.26 | 1,666,600 | — | — |
| 2025-09-17 | $27.81 | $27.81 | 2,199,900 | — | — |
| 2025-09-16 | $28.03 | $28.03 | 3,356,000 | — | — |
| 2025-09-15 | $28.26 | $28.26 | 2,556,000 | — | — |
| 2025-09-12 | $28.57 | $28.57 | 3,121,300 | — | — |
| 2025-09-11 | $29.38 | $29.38 | 1,943,100 | — | — |
| 2025-09-10 | $28.50 | $28.50 | 1,496,400 | — | — |
| 2025-09-09 | $28.64 | $28.64 | 1,612,900 | — | — |
| 2025-09-08 | $29.17 | $29.17 | 2,173,400 | — | — |
| 2025-09-05 | $28.98 | $28.98 | 1,470,600 | — | — |
| 2025-09-04 | $28.83 | $28.83 | 1,941,500 | — | — |
| 2025-09-03 | $27.76 | $27.76 | 2,333,600 | — | — |
| 2025-09-02 | $27.47 | $27.47 | 1,622,100 | — | — |
| 2025-08-29 | $27.92 | $27.92 | 1,290,100 | — | — |
| 2025-08-28 | $28.08 | $28.08 | 1,860,700 | — | — |
| 2025-08-27 | $27.94 | $27.94 | 1,638,500 | — | — |
| 2025-08-26 | $28.18 | $28.18 | 2,665,700 | — | — |
| 2025-08-25 | $28.27 | $28.27 | 1,023,100 | — | — |
| 2025-08-22 | $29.08 | $29.08 | 1,514,400 | — | — |
| 2025-08-21 | $28.31 | $28.31 | 1,918,800 | — | — |
| 2025-08-20 | $28.07 | $28.07 | 1,783,600 | — | — |
| 2025-08-19 | $28.45 | $28.45 | 1,846,100 | — | — |
| 2025-08-18 | $28.23 | $28.23 | 2,341,900 | — | — |
| 2025-08-15 | $28.38 | $28.38 | 2,229,400 | — | — |
| 2025-08-14 | $27.41 | $27.41 | 1,851,900 | — | — |
| 2025-08-13 | $27.98 | $27.98 | 2,658,100 | — | — |
| 2025-08-12 | $27.60 | $27.60 | 2,265,300 | — | — |
| 2025-08-11 | $27.84 | $27.84 | 2,990,500 | — | — |
| 2025-08-08 | $26.98 | $26.98 | 2,513,600 | — | — |
| 2025-08-07 | $27.37 | $27.37 | 3,127,200 | — | — |
| 2025-08-06 | $26.99 | $26.99 | 4,255,500 | — | — |
| 2025-08-05 | $25.83 | $25.83 | 6,390,900 | — | — |
| 2025-08-04 | $28.59 | $28.59 | 4,104,000 | — | — |
| 2025-08-01 | $27.85 | $27.85 | 2,349,400 | — | — |
| 2025-07-31 | $28.72 | $28.72 | 2,431,100 | — | — |
| 2025-07-30 | $29.25 | $29.25 | 2,913,300 | — | — |
| 2025-07-29 | $28.66 | $28.66 | 1,829,100 | — | — |
| 2025-07-28 | $29.04 | $29.04 | 1,638,400 | — | — |
| 2025-07-25 | $29.22 | $29.22 | 1,720,900 | — | — |
| 2025-07-24 | $29.09 | $29.09 | 2,186,000 | — | — |
| 2025-07-23 | $29.20 | $29.20 | 3,299,400 | — | — |
| 2025-07-22 | $28.95 | $28.95 | 2,720,100 | — | — |
| 2025-07-21 | $28.94 | $28.94 | 2,635,700 | — | — |
| 2025-07-18 | $30.36 | $30.36 | 2,662,200 | — | — |
| 2025-07-17 | $30.39 | $30.39 | 2,491,900 | — | — |
| 2025-07-16 | $30.45 | $30.45 | 2,720,000 | — | — |
| 2025-07-15 | $29.96 | $29.96 | 4,221,100 | — | — |
| 2025-07-14 | $30.12 | $30.12 | 2,300,900 | — | — |
| 2025-07-11 | $29.70 | $29.70 | 2,037,700 | — | — |
| 2025-07-10 | $29.40 | $29.40 | 2,238,900 | — | — |
| 2025-07-09 | $29.39 | $29.39 | 1,833,000 | — | — |
| 2025-07-08 | $29.37 | $29.37 | 2,787,100 | — | — |
| 2025-07-07 | $29.20 | $29.20 | 2,206,300 | — | — |
| 2025-07-03 | $29.23 | $29.23 | 1,390,600 | — | — |
| 2025-07-02 | $29.31 | $29.31 | 2,722,800 | — | — |
| 2025-07-01 | $29.44 | $29.44 | 2,393,500 | — | — |
| 2025-06-30 | $30.33 | $30.33 | 2,325,600 | — | — |
| 2025-06-27 | $30.05 | $30.05 | 10,600,300 | — | — |
| 2025-06-26 | $29.77 | $29.77 | 3,539,700 | — | — |
| 2025-06-25 | $29.15 | $29.15 | 3,048,300 | — | — |
| 2025-06-24 | $29.70 | $29.70 | 3,722,900 | — | — |
| 2025-06-23 | $29.56 | $29.56 | 4,910,400 | — | — |
| 2025-06-20 | $28.37 | $28.37 | 5,288,000 | — | — |
| 2025-06-18 | $27.61 | $27.61 | 4,263,800 | — | — |
| 2025-06-17 | $26.63 | $26.63 | 5,328,800 | — | — |
| 2025-06-16 | $27.17 | $27.17 | 2,531,800 | — | — |
| 2025-06-13 | $27.14 | $27.14 | 2,903,200 | — | — |
| 2025-06-12 | $28.15 | $28.15 | 2,759,500 | — | — |
| 2025-06-11 | $27.49 | $27.49 | 3,173,600 | — | — |
| 2025-06-10 | $27.78 | $27.78 | 3,383,000 | — | — |
| 2025-06-09 | $28.04 | $28.04 | 7,171,800 | — | — |
| 2025-06-06 | $29.00 | $29.00 | 5,807,600 | — | — |
| 2025-06-05 | $28.71 | $28.71 | 8,457,700 | — | — |
| 2025-06-04 | $29.87 | $29.87 | 1,347,700 | — | — |
| 2025-06-03 | $29.17 | $29.17 | 2,780,900 | — | — |
| 2025-06-02 | $29.65 | $29.65 | 2,098,100 | — | — |
| 2025-05-30 | $28.60 | $28.60 | 1,518,700 | — | — |
| 2025-05-29 | $28.77 | $28.77 | 2,174,000 | — | — |
| 2025-05-28 | $28.61 | $28.61 | 1,963,200 | — | — |
| 2025-05-27 | $28.80 | $28.80 | 1,374,800 | — | — |
| 2025-05-23 | $28.94 | $28.94 | 980,200 | — | — |
| 2025-05-22 | $28.80 | $28.80 | 1,441,700 | — | — |
| 2025-05-21 | $28.55 | $28.55 | 1,391,600 | — | — |
| 2025-05-20 | $29.30 | $29.30 | 1,385,600 | — | — |
| 2025-05-19 | $29.41 | $29.41 | 1,442,200 | — | — |
| 2025-05-16 | $29.50 | $29.50 | 1,866,100 | — | — |
| 2025-05-15 | $28.80 | $28.80 | 1,854,200 | — | — |
| 2025-05-14 | $29.26 | $29.26 | 1,635,900 | — | — |
| 2025-05-13 | $29.87 | $29.87 | 2,300,500 | — | — |
| 2025-05-12 | $29.61 | $29.61 | 2,679,400 | — | — |
| 2025-05-09 | $28.45 | $28.45 | 3,213,700 | — | — |
| 2025-05-08 | $30.76 | $30.76 | 5,505,900 | — | — |
| 2025-05-07 | $32.97 | $32.97 | 2,292,000 | — | — |
| 2025-05-06 | $32.21 | $32.21 | 1,527,600 | — | — |
| 2025-05-05 | $32.83 | $32.83 | 1,813,800 | — | — |
| 2025-05-02 | $32.32 | $32.32 | 1,389,800 | — | — |
| 2025-05-01 | $30.90 | $30.90 | 1,142,600 | — | — |
| 2025-04-30 | $30.66 | $30.66 | 2,044,400 | — | — |
| 2025-04-29 | $31.65 | $31.65 | 1,055,800 | — | — |
| 2025-04-28 | $31.23 | $31.23 | 1,378,000 | — | — |
| 2025-04-25 | $31.16 | $31.16 | 1,468,400 | — | — |
| 2025-04-24 | $30.75 | $30.75 | 1,413,000 | — | — |
| 2025-04-23 | $30.69 | $30.69 | 1,778,600 | — | — |
| 2025-04-22 | $29.85 | $29.85 | 1,849,700 | — | — |
| 2025-04-21 | $29.31 | $29.31 | 2,271,200 | — | — |
| 2025-04-17 | $31.31 | $31.31 | 1,523,100 | — | — |
| 2025-04-16 | $31.23 | $31.23 | 1,404,300 | — | — |
| 2025-04-15 | $32.07 | $32.07 | 1,753,900 | — | — |
| 2025-04-14 | $31.85 | $31.85 | 2,071,700 | — | — |
| 2025-04-11 | $31.23 | $31.23 | 2,852,100 | — | — |
| 2025-04-10 | $30.05 | $30.05 | 1,837,400 | — | — |
| 2025-04-09 | $30.74 | $30.74 | 2,852,700 | — | — |
| 2025-04-08 | $27.73 | $27.73 | 2,834,600 | — | — |
| 2025-04-07 | $28.20 | $28.20 | 2,293,600 | — | — |
| 2025-04-04 | $28.01 | $28.01 | 2,741,800 | — | — |
| 2025-04-03 | $29.32 | $29.32 | 3,857,300 | — | — |
| 2025-04-02 | $31.29 | $31.29 | 1,722,200 | — | — |
| 2025-04-01 | $30.21 | $30.21 | 2,197,500 | — | — |
| 2025-03-31 | $30.20 | $30.20 | 3,364,200 | — | — |
| 2025-03-28 | $30.50 | $30.50 | 2,166,300 | — | — |
| 2025-03-27 | $31.73 | $31.73 | 1,108,800 | — | — |
| 2025-03-26 | $31.73 | $31.73 | 1,687,800 | — | — |
| 2025-03-25 | $32.57 | $32.57 | 1,818,400 | — | — |
| 2025-03-24 | $32.47 | $32.47 | 2,128,400 | — | — |
| 2025-03-21 | $30.67 | $30.67 | 2,345,200 | — | — |
| 2025-03-20 | $30.96 | $30.96 | 1,999,300 | — | — |
| 2025-03-19 | $30.96 | $30.96 | 2,226,500 | — | — |
| 2025-03-18 | $30.17 | $30.17 | 1,830,900 | — | — |
| 2025-03-17 | $30.33 | $30.33 | 2,927,800 | — | — |
| 2025-03-14 | $28.74 | $28.74 | 2,064,100 | — | — |
| 2025-03-13 | $27.88 | $27.88 | 1,349,800 | — | — |
| 2025-03-12 | $28.51 | $28.51 | 2,212,900 | — | — |
| 2025-03-11 | $28.33 | $28.33 | 1,770,400 | — | — |
| 2025-03-10 | $27.70 | $27.70 | 2,844,600 | — | — |
| 2025-03-07 | $29.12 | $29.12 | 2,822,000 | — | — |
| 2025-03-06 | $30.11 | $30.11 | 2,925,200 | — | — |
| 2025-03-05 | $32.19 | $32.19 | 3,115,200 | — | — |
| 2025-03-04 | $31.61 | $31.61 | 8,607,700 | — | — |
| 2025-03-03 | $31.43 | $31.43 | 8,338,000 | — | — |
| 2025-02-28 | $30.46 | $30.46 | 10,042,700 | — | — |
| 2025-02-27 | $31.30 | $31.30 | 2,098,600 | — | — |
| 2025-02-26 | $31.61 | $31.61 | 1,829,100 | — | — |
| 2025-02-25 | $30.87 | $30.87 | 3,051,200 | — | — |
| 2025-02-24 | $31.00 | $31.00 | 2,096,800 | — | — |
| 2025-02-21 | $31.59 | $31.59 | 1,585,600 | — | — |
| 2025-02-20 | $32.59 | $32.59 | 2,488,200 | — | — |
| 2025-02-19 | $33.23 | $33.23 | 2,064,200 | — | — |
| 2025-02-18 | $32.66 | $32.66 | 1,522,000 | — | — |
| 2025-02-14 | $32.34 | $32.34 | 1,109,900 | — | — |
| 2025-02-13 | $32.37 | $32.37 | 2,241,700 | — | — |
| 2025-02-12 | $31.80 | $31.80 | 1,567,800 | — | — |
| 2025-02-11 | $31.21 | $31.21 | 1,199,600 | — | — |
| 2025-02-10 | $31.17 | $31.17 | 1,606,000 | — | — |
| 2025-02-07 | $31.48 | $31.48 | 1,806,400 | — | — |
| 2025-02-06 | $30.84 | $30.84 | 2,030,800 | — | — |
| 2025-02-05 | $30.50 | $30.50 | 1,489,200 | — | — |
| 2025-02-04 | $30.55 | $30.55 | 1,603,500 | — | — |
| 2025-02-03 | $29.71 | $29.71 | 1,638,600 | — | — |
| 2025-01-31 | $28.99 | $28.99 | 1,397,600 | — | — |
| 2025-01-30 | $29.74 | $29.74 | 1,552,600 | — | — |
| 2025-01-29 | $29.32 | $29.32 | 1,783,700 | — | — |
| 2025-01-28 | $29.56 | $29.56 | 2,340,700 | — | — |
| 2025-01-27 | $28.87 | $28.87 | 2,269,800 | — | — |
| 2025-01-24 | $28.65 | $28.65 | 1,905,600 | — | — |
| 2025-01-23 | $28.58 | $28.58 | 1,531,100 | — | — |
| 2025-01-22 | $28.45 | $28.45 | 1,913,700 | — | — |
| 2025-01-21 | $28.30 | $28.30 | 2,119,900 | — | — |
| 2025-01-17 | $27.67 | $27.67 | 2,736,100 | — | — |
| 2025-01-16 | $26.63 | $26.63 | 4,958,100 | — | — |
| 2025-01-15 | $25.07 | $25.07 | 1,066,600 | — | — |
| 2025-01-14 | $24.80 | $24.80 | 1,664,100 | — | — |
| 2025-01-13 | $24.05 | $24.05 | 2,283,600 | — | — |
| 2025-01-10 | $23.61 | $23.61 | 1,945,900 | — | — |
| 2025-01-08 | $23.58 | $23.58 | 1,699,500 | — | — |
| 2025-01-07 | $23.05 | $23.05 | 1,458,700 | — | — |
| 2025-01-06 | $22.91 | $22.91 | 1,348,700 | — | — |
| 2025-01-03 | $22.79 | $22.79 | 1,229,300 | — | — |
| 2025-01-02 | $22.39 | $22.39 | 1,469,000 | — | — |