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
- 2017-06-29 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 | $21.89 | $24.02 | 1,120,200 | — | — |
| 2025-12-30 | $22.07 | $24.22 | 1,429,200 | — | — |
| 2025-12-29 | $21.95 | $24.09 | 1,647,700 | — | — |
| 2025-12-26 | $21.71 | $23.82 | 1,028,700 | — | — |
| 2025-12-24 | $21.80 | $23.92 | 886,000 | — | — |
| 2025-12-23 | $21.89 | $24.02 | 1,484,700 | — | — |
| 2025-12-22 | $21.80 | $23.92 | 1,345,500 | — | — |
| 2025-12-19 | $21.64 | $23.75 | 7,208,500 | — | — |
| 2025-12-18 | $21.67 | $23.78 | 1,778,100 | — | — |
| 2025-12-17 | $22.05 | $24.20 | 2,366,100 | — | — |
| 2025-12-16 | $21.63 | $23.74 | 2,748,800 | — | — |
| 2025-12-15 | $22.34 | $24.51 | 2,851,400 | — | — |
| 2025-12-12 | $22.79 | $25.01 | 2,621,200 | — | — |
| 2025-12-11 | $22.74 | $24.95 | 2,877,000 | — | — |
| 2025-12-10 | $22.99 | $25.23 | 2,717,300 | — | — |
| 2025-12-09 | $22.84 | $25.06 | 2,189,500 | — | — |
| 2025-12-08 | $23.12 | $25.37 | 2,254,800 | — | — |
| 2025-12-05 | $23.59 | $25.89 | 2,018,000 | — | — |
| 2025-12-04 | $23.41 | $25.69 | 1,670,000 | — | — |
| 2025-12-03 | $23.49 | $25.78 | 1,934,300 | — | — |
| 2025-12-02 | $22.91 | $25.14 | 2,078,300 | — | — |
| 2025-12-01 | $23.52 | $25.81 | 1,681,100 | — | — |
| 2025-11-28 | $23.14 | $25.39 | 606,500 | — | — |
| 2025-11-26 | $22.93 | $25.16 | 2,624,200 | — | — |
| 2025-11-25 | $22.97 | $25.21 | 1,726,500 | — | — |
| 2025-11-24 | $23.08 | $25.33 | 1,582,900 | — | — |
| 2025-11-21 | $22.79 | $25.01 | 1,787,000 | — | — |
| 2025-11-20 | $22.35 | $24.53 | 3,096,800 | — | — |
| 2025-11-19 | $22.63 | $24.83 | 2,507,600 | — | — |
| 2025-11-18 | $22.69 | $24.90 | 2,294,200 | — | — |
| 2025-11-17 | $22.32 | $24.49 | 1,729,600 | — | — |
| 2025-11-14 | $23.00 | $25.24 | 1,719,100 | — | — |
| 2025-11-13 | $22.85 | $25.07 | 1,644,700 | — | — |
| 2025-11-12 | $22.74 | $24.95 | 2,590,800 | — | — |
| 2025-11-11 | $22.89 | $25.12 | 2,289,700 | — | — |
| 2025-11-10 | $22.30 | $24.47 | 2,219,900 | — | — |
| 2025-11-07 | $21.96 | $23.93 | 2,864,500 | — | — |
| 2025-11-06 | $21.41 | $23.33 | 3,835,100 | — | — |
| 2025-11-05 | $21.44 | $23.37 | 2,948,500 | — | — |
| 2025-11-04 | $21.91 | $23.88 | 3,305,200 | — | — |
| 2025-11-03 | $22.54 | $24.56 | 4,822,400 | — | — |
| 2025-10-31 | $22.46 | $24.48 | 2,831,000 | — | — |
| 2025-10-30 | $22.41 | $24.42 | 3,486,000 | — | — |
| 2025-10-29 | $23.00 | $25.07 | 3,061,800 | — | — |
| 2025-10-28 | $22.76 | $24.80 | 1,887,600 | — | — |
| 2025-10-27 | $23.20 | $25.28 | 1,968,100 | — | — |
| 2025-10-24 | $23.30 | $25.39 | 1,335,700 | — | — |
| 2025-10-23 | $23.64 | $25.76 | 2,390,100 | — | — |
| 2025-10-22 | $22.82 | $24.87 | 1,700,700 | — | — |
| 2025-10-21 | $22.75 | $24.79 | 1,495,300 | — | — |
| 2025-10-20 | $22.94 | $25.00 | 1,825,000 | — | — |
| 2025-10-17 | $22.81 | $24.86 | 2,171,800 | — | — |
| 2025-10-16 | $22.69 | $24.73 | 2,258,800 | — | — |
| 2025-10-15 | $23.22 | $25.31 | 1,590,500 | — | — |
| 2025-10-14 | $23.08 | $25.15 | 2,071,600 | — | — |
| 2025-10-13 | $23.31 | $25.40 | 2,098,200 | — | — |
| 2025-10-10 | $22.64 | $24.67 | 2,305,100 | — | — |
| 2025-10-09 | $23.68 | $25.81 | 1,804,900 | — | — |
| 2025-10-08 | $24.08 | $26.24 | 2,147,300 | — | — |
| 2025-10-07 | $23.91 | $26.06 | 1,888,600 | — | — |
| 2025-10-06 | $23.94 | $26.09 | 2,051,500 | — | — |
| 2025-10-03 | $23.64 | $25.76 | 1,821,200 | — | — |
| 2025-10-02 | $23.25 | $25.34 | 2,060,900 | — | — |
| 2025-10-01 | $23.96 | $26.11 | 2,162,600 | — | — |
| 2025-09-30 | $23.87 | $26.01 | 2,859,500 | — | — |
| 2025-09-29 | $24.18 | $26.35 | 2,608,400 | — | — |
| 2025-09-26 | $25.26 | $27.53 | 1,840,900 | — | — |
| 2025-09-25 | $24.80 | $27.03 | 2,249,900 | — | — |
| 2025-09-24 | $24.86 | $27.09 | 1,618,900 | — | — |
| 2025-09-23 | $24.47 | $26.67 | 2,197,300 | — | — |
| 2025-09-22 | $23.91 | $26.06 | 1,684,600 | — | — |
| 2025-09-19 | $24.02 | $26.18 | 7,560,500 | — | — |
| 2025-09-18 | $24.61 | $26.82 | 1,708,900 | — | — |
| 2025-09-17 | $24.68 | $26.90 | 2,157,400 | — | — |
| 2025-09-16 | $24.61 | $26.82 | 2,453,900 | — | — |
| 2025-09-15 | $23.67 | $25.80 | 1,662,100 | — | — |
| 2025-09-12 | $23.80 | $25.94 | 1,919,700 | — | — |
| 2025-09-11 | $24.13 | $26.30 | 2,089,300 | — | — |
| 2025-09-10 | $24.29 | $26.47 | 2,369,700 | — | — |
| 2025-09-09 | $23.32 | $25.41 | 1,585,700 | — | — |
| 2025-09-08 | $23.44 | $25.55 | 2,241,700 | — | — |
| 2025-09-05 | $23.62 | $25.74 | 2,008,400 | — | — |
| 2025-09-04 | $24.60 | $26.81 | 2,824,800 | — | — |
| 2025-09-03 | $24.05 | $26.21 | 2,845,900 | — | — |
| 2025-09-02 | $25.24 | $27.51 | 2,667,000 | — | — |
| 2025-08-29 | $24.88 | $27.11 | 2,589,300 | — | — |
| 2025-08-28 | $24.83 | $27.06 | 1,836,900 | — | — |
| 2025-08-27 | $24.74 | $26.96 | 2,246,800 | — | — |
| 2025-08-26 | $24.14 | $26.31 | 2,996,000 | — | — |
| 2025-08-25 | $24.37 | $26.56 | 2,101,800 | — | — |
| 2025-08-22 | $24.25 | $26.43 | 2,261,400 | — | — |
| 2025-08-21 | $23.36 | $25.46 | 908,600 | — | — |
| 2025-08-20 | $23.16 | $25.24 | 1,351,600 | — | — |
| 2025-08-19 | $23.10 | $25.17 | 1,852,800 | — | — |
| 2025-08-18 | $23.26 | $25.35 | 1,573,400 | — | — |
| 2025-08-15 | $23.60 | $25.72 | 1,444,700 | — | — |
| 2025-08-14 | $23.80 | $25.94 | 1,922,300 | — | — |
| 2025-08-13 | $23.92 | $26.07 | 1,703,300 | — | — |
| 2025-08-12 | $23.69 | $25.82 | 1,883,400 | — | — |
| 2025-08-11 | $23.14 | $25.22 | 1,960,200 | — | — |
| 2025-08-08 | $23.51 | $25.46 | 1,994,400 | — | — |
| 2025-08-07 | $23.38 | $25.32 | 2,542,900 | — | — |
| 2025-08-06 | $23.71 | $25.67 | 2,338,300 | — | — |
| 2025-08-05 | $24.14 | $26.14 | 4,486,200 | — | — |
| 2025-08-04 | $23.82 | $25.79 | 4,101,100 | — | — |
| 2025-08-01 | $23.45 | $25.39 | 3,700,500 | — | — |
| 2025-07-31 | $23.82 | $25.79 | 3,291,500 | — | — |
| 2025-07-30 | $24.38 | $26.40 | 3,486,600 | — | — |
| 2025-07-29 | $24.60 | $26.64 | 2,816,800 | — | — |
| 2025-07-28 | $24.46 | $26.49 | 2,758,000 | — | — |
| 2025-07-25 | $23.74 | $25.71 | 1,866,100 | — | — |
| 2025-07-24 | $23.98 | $25.97 | 1,833,200 | — | — |
| 2025-07-23 | $23.53 | $25.48 | 1,987,000 | — | — |
| 2025-07-22 | $23.22 | $25.14 | 1,858,000 | — | — |
| 2025-07-21 | $22.64 | $24.52 | 1,869,300 | — | — |
| 2025-07-18 | $23.14 | $25.06 | 2,599,800 | — | — |
| 2025-07-17 | $23.10 | $25.01 | 2,548,600 | — | — |
| 2025-07-16 | $22.73 | $24.61 | 2,441,300 | — | — |
| 2025-07-15 | $23.06 | $24.97 | 2,523,400 | — | — |
| 2025-07-14 | $23.67 | $25.63 | 2,086,200 | — | — |
| 2025-07-11 | $23.82 | $25.79 | 2,282,400 | — | — |
| 2025-07-10 | $23.67 | $25.63 | 1,937,300 | — | — |
| 2025-07-09 | $23.38 | $25.32 | 2,122,200 | — | — |
| 2025-07-08 | $23.64 | $25.60 | 3,534,600 | — | — |
| 2025-07-07 | $22.50 | $24.36 | 3,906,700 | — | — |
| 2025-07-03 | $23.33 | $25.26 | 837,300 | — | — |
| 2025-07-02 | $23.36 | $25.30 | 2,702,900 | — | — |
| 2025-07-01 | $22.81 | $24.70 | 3,359,200 | — | — |
| 2025-06-30 | $22.48 | $24.34 | 3,592,700 | — | — |
| 2025-06-27 | $22.94 | $24.84 | 8,281,100 | — | — |
| 2025-06-26 | $23.17 | $25.09 | 2,843,300 | — | — |
| 2025-06-25 | $22.88 | $24.78 | 2,190,800 | — | — |
| 2025-06-24 | $23.20 | $25.12 | 2,177,900 | — | — |
| 2025-06-23 | $23.46 | $25.40 | 2,939,600 | — | — |
| 2025-06-20 | $24.01 | $26.00 | 4,421,300 | — | — |
| 2025-06-18 | $24.08 | $26.08 | 2,885,400 | — | — |
| 2025-06-17 | $24.21 | $26.22 | 2,267,200 | — | — |
| 2025-06-16 | $24.11 | $26.11 | 2,505,600 | — | — |
| 2025-06-13 | $24.22 | $26.23 | 4,846,400 | — | — |
| 2025-06-12 | $23.61 | $25.57 | 2,231,500 | — | — |
| 2025-06-11 | $23.75 | $25.72 | 2,983,500 | — | — |
| 2025-06-10 | $23.45 | $25.39 | 3,311,600 | — | — |
| 2025-06-09 | $23.20 | $25.12 | 1,352,100 | — | — |
| 2025-06-06 | $22.75 | $24.64 | 1,365,000 | — | — |
| 2025-06-05 | $22.12 | $23.95 | 2,075,100 | — | — |
| 2025-06-04 | $22.31 | $24.16 | 1,761,500 | — | — |
| 2025-06-03 | $22.42 | $24.28 | 1,638,300 | — | — |
| 2025-06-02 | $22.01 | $23.83 | 1,963,800 | — | — |
| 2025-05-30 | $21.50 | $23.28 | 2,537,200 | — | — |
| 2025-05-29 | $21.89 | $23.70 | 1,733,700 | — | — |
| 2025-05-28 | $21.87 | $23.68 | 1,249,300 | — | — |
| 2025-05-27 | $22.12 | $23.95 | 1,599,200 | — | — |
| 2025-05-23 | $21.67 | $23.47 | 1,163,200 | — | — |
| 2025-05-22 | $21.71 | $23.51 | 1,518,000 | — | — |
| 2025-05-21 | $21.88 | $23.69 | 2,008,600 | — | — |
| 2025-05-20 | $22.34 | $24.19 | 2,157,100 | — | — |
| 2025-05-19 | $22.36 | $24.21 | 1,867,200 | — | — |
| 2025-05-16 | $22.64 | $24.52 | 1,356,000 | — | — |
| 2025-05-15 | $22.77 | $24.66 | 2,104,700 | — | — |
| 2025-05-14 | $23.19 | $25.11 | 2,392,600 | — | — |
| 2025-05-13 | $23.32 | $25.25 | 3,475,300 | — | — |
| 2025-05-12 | $23.00 | $24.91 | 2,673,500 | — | — |
| 2025-05-09 | $21.99 | $23.65 | 1,927,800 | — | — |
| 2025-05-08 | $21.68 | $23.32 | 2,917,900 | — | — |
| 2025-05-07 | $20.68 | $22.24 | 1,918,100 | — | — |
| 2025-05-06 | $20.80 | $22.37 | 3,344,100 | — | — |
| 2025-05-05 | $20.51 | $22.06 | 2,762,900 | — | — |
| 2025-05-02 | $21.29 | $22.90 | 2,129,500 | — | — |
| 2025-05-01 | $21.09 | $22.68 | 4,918,800 | — | — |
| 2025-04-30 | $20.53 | $22.08 | 3,282,900 | — | — |
| 2025-04-29 | $21.31 | $22.92 | 2,091,400 | — | — |
| 2025-04-28 | $21.67 | $23.31 | 3,489,200 | — | — |
| 2025-04-25 | $21.22 | $22.82 | 2,055,900 | — | — |
| 2025-04-24 | $21.36 | $22.97 | 2,546,800 | — | — |
| 2025-04-23 | $20.70 | $22.26 | 2,524,200 | — | — |
| 2025-04-22 | $20.83 | $22.40 | 2,899,400 | — | — |
| 2025-04-21 | $20.19 | $21.71 | 2,241,100 | — | — |
| 2025-04-17 | $21.09 | $22.68 | 2,209,000 | — | — |
| 2025-04-16 | $20.72 | $22.28 | 1,932,600 | — | — |
| 2025-04-15 | $20.29 | $21.82 | 2,121,600 | — | — |
| 2025-04-14 | $20.29 | $21.82 | 2,152,500 | — | — |
| 2025-04-11 | $20.38 | $21.92 | 3,654,600 | — | — |
| 2025-04-10 | $19.63 | $21.11 | 4,870,100 | — | — |
| 2025-04-09 | $22.11 | $23.78 | 4,891,400 | — | — |
| 2025-04-08 | $19.60 | $21.08 | 3,939,000 | — | — |
| 2025-04-07 | $20.56 | $22.11 | 4,533,800 | — | — |
| 2025-04-04 | $21.10 | $22.69 | 5,165,000 | — | — |
| 2025-04-03 | $23.51 | $25.28 | 3,137,200 | — | — |
| 2025-04-02 | $25.72 | $27.66 | 1,762,300 | — | — |
| 2025-04-01 | $25.51 | $27.44 | 2,194,200 | — | — |
| 2025-03-31 | $25.26 | $27.17 | 2,647,600 | — | — |
| 2025-03-28 | $25.19 | $27.09 | 1,948,700 | — | — |
| 2025-03-27 | $25.34 | $27.25 | 2,370,600 | — | — |
| 2025-03-26 | $25.60 | $27.53 | 2,041,900 | — | — |
| 2025-03-25 | $25.35 | $27.26 | 2,182,600 | — | — |
| 2025-03-24 | $25.14 | $27.04 | 2,650,800 | — | — |
| 2025-03-21 | $25.12 | $27.02 | 24,733,800 | — | — |
| 2025-03-20 | $25.33 | $27.24 | 4,451,000 | — | — |
| 2025-03-19 | $25.00 | $26.89 | 3,696,700 | — | — |
| 2025-03-18 | $24.04 | $25.85 | 2,602,800 | — | — |
| 2025-03-17 | $23.72 | $25.51 | 4,733,100 | — | — |
| 2025-03-14 | $23.27 | $25.03 | 2,540,000 | — | — |
| 2025-03-13 | $22.54 | $24.24 | 2,437,800 | — | — |
| 2025-03-12 | $23.08 | $24.82 | 2,847,000 | — | — |
| 2025-03-11 | $22.88 | $24.61 | 3,928,100 | — | — |
| 2025-03-10 | $23.66 | $25.45 | 3,536,700 | — | — |
| 2025-03-07 | $23.25 | $25.01 | 3,227,900 | — | — |
| 2025-03-06 | $22.60 | $24.31 | 2,213,600 | — | — |
| 2025-03-05 | $22.57 | $24.27 | 2,988,100 | — | — |
| 2025-03-04 | $22.61 | $24.32 | 3,489,000 | — | — |
| 2025-03-03 | $22.26 | $23.94 | 2,741,900 | — | — |
| 2025-02-28 | $23.41 | $25.18 | 1,713,900 | — | — |
| 2025-02-27 | $23.50 | $25.27 | 2,719,800 | — | — |
| 2025-02-26 | $23.43 | $25.20 | 2,511,900 | — | — |
| 2025-02-25 | $23.29 | $25.05 | 2,715,700 | — | — |
| 2025-02-24 | $24.01 | $25.82 | 2,599,700 | — | — |
| 2025-02-21 | $24.04 | $25.85 | 2,633,700 | — | — |
| 2025-02-20 | $24.60 | $26.46 | 2,878,900 | — | — |
| 2025-02-19 | $24.24 | $26.07 | 3,822,800 | — | — |
| 2025-02-18 | $23.88 | $25.68 | 3,350,900 | — | — |
| 2025-02-14 | $23.50 | $25.27 | 2,771,000 | — | — |
| 2025-02-13 | $23.18 | $24.77 | 1,531,600 | — | — |
| 2025-02-12 | $22.98 | $24.55 | 1,504,900 | — | — |
| 2025-02-11 | $23.82 | $25.45 | 1,800,500 | — | — |
| 2025-02-10 | $23.72 | $25.35 | 1,265,500 | — | — |
| 2025-02-07 | $22.79 | $24.35 | 1,671,900 | — | — |
| 2025-02-06 | $22.96 | $24.53 | 1,659,300 | — | — |
| 2025-02-05 | $23.73 | $25.36 | 2,065,200 | — | — |
| 2025-02-04 | $24.16 | $25.82 | 1,604,900 | — | — |
| 2025-02-03 | $23.67 | $25.29 | 2,035,200 | — | — |
| 2025-01-31 | $23.70 | $25.32 | 1,814,100 | — | — |
| 2025-01-30 | $24.50 | $26.18 | 1,347,100 | — | — |
| 2025-01-29 | $24.80 | $26.50 | 1,553,000 | — | — |
| 2025-01-28 | $24.87 | $26.57 | 1,510,600 | — | — |
| 2025-01-27 | $24.98 | $26.69 | 1,631,800 | — | — |
| 2025-01-24 | $25.36 | $27.10 | 1,330,400 | — | — |
| 2025-01-23 | $25.90 | $27.67 | 2,268,400 | — | — |
| 2025-01-22 | $25.94 | $27.72 | 1,584,900 | — | — |
| 2025-01-21 | $26.27 | $28.07 | 2,276,300 | — | — |
| 2025-01-17 | $26.53 | $28.35 | 2,028,800 | — | — |
| 2025-01-16 | $26.58 | $28.40 | 1,596,400 | — | — |
| 2025-01-15 | $26.52 | $28.34 | 2,118,500 | — | — |
| 2025-01-14 | $25.80 | $27.57 | 1,720,900 | — | — |
| 2025-01-13 | $25.45 | $27.19 | 2,199,600 | — | — |
| 2025-01-10 | $24.88 | $26.58 | 2,581,800 | — | — |
| 2025-01-08 | $24.28 | $25.94 | 2,163,700 | — | — |
| 2025-01-07 | $23.97 | $25.61 | 2,028,900 | — | — |
| 2025-01-06 | $23.85 | $25.48 | 1,781,700 | — | — |
| 2025-01-03 | $23.97 | $25.61 | 1,520,100 | — | — |
| 2025-01-02 | $23.60 | $25.22 | 1,597,600 | — | — |