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
- 2020-08-20 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 | $23.42 | $23.42 | 1,939,100 | — | — |
| 2025-12-30 | $23.70 | $23.70 | 1,187,400 | — | — |
| 2025-12-29 | $23.77 | $23.77 | 1,374,100 | — | — |
| 2025-12-26 | $23.75 | $23.75 | 1,033,200 | — | — |
| 2025-12-24 | $23.97 | $23.97 | 763,100 | — | — |
| 2025-12-23 | $23.88 | $23.88 | 1,755,500 | — | — |
| 2025-12-22 | $23.81 | $23.81 | 1,522,300 | — | — |
| 2025-12-19 | $23.55 | $23.55 | 4,006,400 | — | — |
| 2025-12-18 | $23.22 | $23.22 | 1,827,300 | — | — |
| 2025-12-17 | $22.98 | $22.98 | 3,164,200 | — | — |
| 2025-12-16 | $24.15 | $24.15 | 2,188,600 | — | — |
| 2025-12-15 | $24.32 | $24.32 | 2,047,900 | — | — |
| 2025-12-12 | $24.67 | $24.67 | 2,727,700 | — | — |
| 2025-12-11 | $26.29 | $26.29 | 2,569,800 | — | — |
| 2025-12-10 | $25.21 | $25.21 | 2,898,700 | — | — |
| 2025-12-09 | $25.20 | $25.20 | 2,741,900 | — | — |
| 2025-12-08 | $25.29 | $25.29 | 2,765,900 | — | — |
| 2025-12-05 | $25.02 | $25.02 | 2,662,300 | — | — |
| 2025-12-04 | $25.50 | $25.50 | 2,837,400 | — | — |
| 2025-12-03 | $25.12 | $25.12 | 5,351,900 | — | — |
| 2025-12-02 | $24.82 | $24.82 | 2,669,400 | — | — |
| 2025-12-01 | $25.16 | $25.16 | 2,898,100 | — | — |
| 2025-11-28 | $26.02 | $26.02 | 946,000 | — | — |
| 2025-11-26 | $25.85 | $25.85 | 3,963,100 | — | — |
| 2025-11-25 | $25.42 | $25.42 | 3,559,700 | — | — |
| 2025-11-24 | $24.93 | $24.93 | 3,956,800 | — | — |
| 2025-11-21 | $23.80 | $23.80 | 5,388,100 | — | — |
| 2025-11-20 | $22.57 | $22.57 | 4,035,800 | — | — |
| 2025-11-19 | $24.03 | $24.03 | 4,380,500 | — | — |
| 2025-11-18 | $23.86 | $23.86 | 3,101,400 | — | — |
| 2025-11-17 | $24.39 | $24.39 | 3,023,400 | — | — |
| 2025-11-14 | $24.91 | $24.91 | 4,597,200 | — | — |
| 2025-11-13 | $24.02 | $24.02 | 6,074,800 | — | — |
| 2025-11-12 | $27.35 | $27.35 | 4,053,500 | — | — |
| 2025-11-11 | $26.83 | $26.83 | 2,625,300 | — | — |
| 2025-11-10 | $27.14 | $27.14 | 2,946,300 | — | — |
| 2025-11-07 | $27.45 | $27.45 | 3,814,100 | — | — |
| 2025-11-06 | $27.55 | $27.55 | 4,299,200 | — | — |
| 2025-11-05 | $28.55 | $28.55 | 2,959,500 | — | — |
| 2025-11-04 | $27.82 | $27.82 | 3,932,400 | — | — |
| 2025-11-03 | $29.41 | $29.41 | 4,592,800 | — | — |
| 2025-10-31 | $29.37 | $29.37 | 6,003,100 | — | — |
| 2025-10-30 | $29.03 | $29.03 | 5,582,000 | — | — |
| 2025-10-29 | $29.75 | $29.75 | 12,669,700 | — | — |
| 2025-10-28 | $25.19 | $25.19 | 5,966,200 | — | — |
| 2025-10-27 | $24.54 | $24.54 | 3,911,600 | — | — |
| 2025-10-24 | $24.80 | $24.80 | 2,511,400 | — | — |
| 2025-10-23 | $24.04 | $24.04 | 3,214,400 | — | — |
| 2025-10-22 | $23.38 | $23.38 | 3,682,500 | — | — |
| 2025-10-21 | $24.08 | $24.08 | 3,154,100 | — | — |
| 2025-10-20 | $24.93 | $24.93 | 3,061,300 | — | — |
| 2025-10-17 | $24.17 | $24.17 | 3,484,600 | — | — |
| 2025-10-16 | $24.45 | $24.45 | 2,547,200 | — | — |
| 2025-10-15 | $24.93 | $24.93 | 4,367,200 | — | — |
| 2025-10-14 | $24.85 | $24.85 | 3,475,400 | — | — |
| 2025-10-13 | $24.43 | $24.43 | 4,744,500 | — | — |
| 2025-10-10 | $23.12 | $23.12 | 2,984,100 | — | — |
| 2025-10-09 | $23.39 | $23.39 | 4,399,000 | — | — |
| 2025-10-08 | $23.88 | $23.88 | 6,470,300 | — | — |
| 2025-10-07 | $23.13 | $23.13 | 3,457,000 | — | — |
| 2025-10-06 | $23.17 | $23.17 | 3,165,300 | — | — |
| 2025-10-03 | $22.79 | $22.79 | 4,048,100 | — | — |
| 2025-10-02 | $22.89 | $22.89 | 4,062,600 | — | — |
| 2025-10-01 | $23.10 | $23.10 | 3,619,300 | — | — |
| 2025-09-30 | $23.26 | $23.26 | 8,460,000 | — | — |
| 2025-09-29 | $22.49 | $22.49 | 11,912,100 | — | — |
| 2025-09-26 | $23.76 | $23.76 | 25,861,200 | — | — |
| 2025-09-25 | $21.43 | $21.43 | 12,822,900 | — | — |
| 2025-09-24 | $21.97 | $21.97 | 7,472,900 | — | — |
| 2025-09-23 | $24.60 | $24.60 | 2,388,400 | — | — |
| 2025-09-22 | $24.51 | $24.51 | 2,818,700 | — | — |
| 2025-09-19 | $24.44 | $24.44 | 13,837,600 | — | — |
| 2025-09-18 | $24.60 | $24.60 | 8,092,600 | — | — |
| 2025-09-17 | $22.70 | $22.70 | 4,103,800 | — | — |
| 2025-09-16 | $23.94 | $23.94 | 3,894,700 | — | — |
| 2025-09-15 | $23.48 | $23.48 | 3,901,400 | — | — |
| 2025-09-12 | $22.73 | $22.73 | 2,441,700 | — | — |
| 2025-09-11 | $22.05 | $22.05 | 3,931,800 | — | — |
| 2025-09-10 | $21.34 | $21.34 | 4,710,300 | — | — |
| 2025-09-09 | $22.10 | $22.10 | 4,892,400 | — | — |
| 2025-09-08 | $22.60 | $22.60 | 36,367,300 | — | — |
| 2025-09-05 | $22.90 | $22.90 | 10,782,200 | — | — |
| 2025-09-04 | $20.99 | $20.99 | 1,292,400 | — | — |
| 2025-09-03 | $20.66 | $20.66 | 1,631,800 | — | — |
| 2025-09-02 | $20.61 | $20.61 | 1,404,800 | — | — |
| 2025-08-29 | $20.50 | $20.50 | 1,510,200 | — | — |
| 2025-08-28 | $20.86 | $20.86 | 1,982,000 | — | — |
| 2025-08-27 | $20.42 | $20.42 | 2,064,900 | — | — |
| 2025-08-26 | $20.94 | $20.94 | 3,021,700 | — | — |
| 2025-08-25 | $20.71 | $20.71 | 2,015,400 | — | — |
| 2025-08-22 | $20.82 | $20.82 | 1,751,800 | — | — |
| 2025-08-21 | $20.21 | $20.21 | 1,760,800 | — | — |
| 2025-08-20 | $20.24 | $20.24 | 2,021,900 | — | — |
| 2025-08-19 | $19.79 | $19.79 | 1,922,300 | — | — |
| 2025-08-18 | $20.48 | $20.48 | 1,578,000 | — | — |
| 2025-08-15 | $20.55 | $20.55 | 2,784,700 | — | — |
| 2025-08-14 | $20.64 | $20.64 | 2,690,600 | — | — |
| 2025-08-13 | $22.13 | $22.13 | 2,352,800 | — | — |
| 2025-08-12 | $22.29 | $22.29 | 2,095,800 | — | — |
| 2025-08-11 | $21.31 | $21.31 | 1,687,300 | — | — |
| 2025-08-08 | $21.02 | $21.02 | 1,912,600 | — | — |
| 2025-08-07 | $21.47 | $21.47 | 1,968,800 | — | — |
| 2025-08-06 | $21.54 | $21.54 | 1,881,400 | — | — |
| 2025-08-05 | $21.50 | $21.50 | 3,131,700 | — | — |
| 2025-08-04 | $20.81 | $20.81 | 4,062,000 | — | — |
| 2025-08-01 | $19.86 | $19.86 | 11,246,900 | — | — |
| 2025-07-31 | $22.35 | $22.35 | 5,370,900 | — | — |
| 2025-07-30 | $22.42 | $22.42 | 3,743,600 | — | — |
| 2025-07-29 | $22.30 | $22.30 | 1,827,500 | — | — |
| 2025-07-28 | $22.30 | $22.30 | 3,559,400 | — | — |
| 2025-07-25 | $21.94 | $21.94 | 1,384,900 | — | — |
| 2025-07-24 | $21.75 | $21.75 | 1,134,800 | — | — |
| 2025-07-23 | $21.74 | $21.74 | 2,745,000 | — | — |
| 2025-07-22 | $21.19 | $21.19 | 2,571,900 | — | — |
| 2025-07-21 | $21.68 | $21.68 | 5,017,800 | — | — |
| 2025-07-18 | $21.77 | $21.77 | 1,874,000 | — | — |
| 2025-07-17 | $21.73 | $21.73 | 1,985,700 | — | — |
| 2025-07-16 | $21.28 | $21.28 | 2,528,100 | — | — |
| 2025-07-15 | $20.74 | $20.74 | 1,418,100 | — | — |
| 2025-07-14 | $20.78 | $20.78 | 1,643,100 | — | — |
| 2025-07-11 | $20.42 | $20.42 | 1,440,800 | — | — |
| 2025-07-10 | $20.42 | $20.42 | 1,696,800 | — | — |
| 2025-07-09 | $20.78 | $20.78 | 2,416,800 | — | — |
| 2025-07-08 | $20.22 | $20.22 | 2,463,700 | — | — |
| 2025-07-07 | $20.72 | $20.72 | 2,808,200 | — | — |
| 2025-07-03 | $20.71 | $20.71 | 2,126,300 | — | — |
| 2025-07-02 | $20.42 | $20.42 | 5,097,600 | — | — |
| 2025-07-01 | $20.53 | $20.53 | 3,912,700 | — | — |
| 2025-06-30 | $21.53 | $21.53 | 3,971,900 | — | — |
| 2025-06-27 | $21.71 | $21.71 | 9,416,900 | — | — |
| 2025-06-26 | $21.53 | $21.53 | 4,350,800 | — | — |
| 2025-06-25 | $21.50 | $21.50 | 5,016,000 | — | — |
| 2025-06-24 | $20.26 | $20.26 | 2,981,600 | — | — |
| 2025-06-23 | $20.35 | $20.35 | 5,320,500 | — | — |
| 2025-06-20 | $19.64 | $19.64 | 4,052,900 | — | — |
| 2025-06-18 | $19.55 | $19.55 | 1,821,200 | — | — |
| 2025-06-17 | $20.18 | $20.18 | 2,764,600 | — | — |
| 2025-06-16 | $20.56 | $20.56 | 2,602,200 | — | — |
| 2025-06-13 | $19.90 | $19.90 | 2,646,500 | — | — |
| 2025-06-12 | $20.42 | $20.42 | 2,895,000 | — | — |
| 2025-06-11 | $20.18 | $20.18 | 5,817,100 | — | — |
| 2025-06-10 | $19.75 | $19.75 | 3,309,700 | — | — |
| 2025-06-09 | $20.48 | $20.48 | 3,773,000 | — | — |
| 2025-06-06 | $19.89 | $19.89 | 2,144,200 | — | — |
| 2025-06-05 | $19.79 | $19.79 | 2,209,900 | — | — |
| 2025-06-04 | $19.59 | $19.59 | 1,852,100 | — | — |
| 2025-06-03 | $19.41 | $19.41 | 3,995,400 | — | — |
| 2025-06-02 | $19.27 | $19.27 | 2,114,600 | — | — |
| 2025-05-30 | $19.10 | $19.10 | 3,143,900 | — | — |
| 2025-05-29 | $19.25 | $19.25 | 4,406,800 | — | — |
| 2025-05-28 | $19.50 | $19.50 | 3,946,800 | — | — |
| 2025-05-27 | $19.44 | $19.44 | 5,291,800 | — | — |
| 2025-05-23 | $18.84 | $18.84 | 10,835,900 | — | — |
| 2025-05-22 | $17.80 | $17.80 | 2,616,100 | — | — |
| 2025-05-21 | $18.04 | $18.04 | 15,376,500 | — | — |
| 2025-05-20 | $17.44 | $17.44 | 3,894,800 | — | — |
| 2025-05-19 | $17.54 | $17.54 | 1,489,300 | — | — |
| 2025-05-16 | $17.23 | $17.23 | 1,001,300 | — | — |
| 2025-05-15 | $17.11 | $17.11 | 1,648,300 | — | — |
| 2025-05-14 | $17.55 | $17.55 | 1,555,200 | — | — |
| 2025-05-13 | $17.43 | $17.43 | 1,612,700 | — | — |
| 2025-05-12 | $16.95 | $16.95 | 1,652,700 | — | — |
| 2025-05-09 | $16.38 | $16.38 | 947,300 | — | — |
| 2025-05-08 | $16.13 | $16.13 | 1,215,300 | — | — |
| 2025-05-07 | $16.10 | $16.10 | 1,345,600 | — | — |
| 2025-05-06 | $16.15 | $16.15 | 1,960,800 | — | — |
| 2025-05-05 | $15.95 | $15.95 | 1,909,900 | — | — |
| 2025-05-02 | $16.22 | $16.22 | 1,780,700 | — | — |
| 2025-05-01 | $15.75 | $15.75 | 2,752,000 | — | — |
| 2025-04-30 | $15.78 | $15.78 | 3,213,100 | — | — |
| 2025-04-29 | $15.62 | $15.62 | 1,468,800 | — | — |
| 2025-04-28 | $15.39 | $15.39 | 1,612,500 | — | — |
| 2025-04-25 | $15.32 | $15.32 | 1,394,700 | — | — |
| 2025-04-24 | $14.93 | $14.93 | 1,734,900 | — | — |
| 2025-04-23 | $14.27 | $14.27 | 1,536,700 | — | — |
| 2025-04-22 | $13.80 | $13.80 | 958,000 | — | — |
| 2025-04-21 | $13.48 | $13.48 | 1,737,300 | — | — |
| 2025-04-17 | $13.80 | $13.80 | 914,700 | — | — |
| 2025-04-16 | $13.84 | $13.84 | 1,348,600 | — | — |
| 2025-04-15 | $13.94 | $13.94 | 1,023,600 | — | — |
| 2025-04-14 | $13.70 | $13.70 | 860,000 | — | — |
| 2025-04-11 | $13.71 | $13.71 | 1,162,900 | — | — |
| 2025-04-10 | $13.59 | $13.59 | 1,851,900 | — | — |
| 2025-04-09 | $14.29 | $14.29 | 2,846,400 | — | — |
| 2025-04-08 | $13.01 | $13.01 | 2,408,900 | — | — |
| 2025-04-07 | $13.18 | $13.18 | 2,189,900 | — | — |
| 2025-04-04 | $12.70 | $12.70 | 1,887,800 | — | — |
| 2025-04-03 | $13.64 | $13.64 | 1,433,200 | — | — |
| 2025-04-02 | $15.03 | $15.03 | 1,220,700 | — | — |
| 2025-04-01 | $14.35 | $14.35 | 1,114,100 | — | — |
| 2025-03-31 | $14.50 | $14.50 | 1,724,600 | — | — |
| 2025-03-28 | $14.63 | $14.63 | 1,330,400 | — | — |
| 2025-03-27 | $14.94 | $14.94 | 1,555,600 | — | — |
| 2025-03-26 | $15.05 | $15.05 | 1,234,000 | — | — |
| 2025-03-25 | $15.57 | $15.57 | 2,161,700 | — | — |
| 2025-03-24 | $15.46 | $15.46 | 2,074,800 | — | — |
| 2025-03-21 | $15.22 | $15.22 | 3,107,800 | — | — |
| 2025-03-20 | $15.22 | $15.22 | 1,886,400 | — | — |
| 2025-03-19 | $14.98 | $14.98 | 1,826,400 | — | — |
| 2025-03-18 | $14.73 | $14.73 | 2,608,300 | — | — |
| 2025-03-17 | $14.76 | $14.76 | 1,231,300 | — | — |
| 2025-03-14 | $14.46 | $14.46 | 1,470,500 | — | — |
| 2025-03-13 | $14.10 | $14.10 | 984,600 | — | — |
| 2025-03-12 | $14.34 | $14.34 | 1,778,300 | — | — |
| 2025-03-11 | $14.17 | $14.17 | 2,520,200 | — | — |
| 2025-03-10 | $13.51 | $13.51 | 2,254,000 | — | — |
| 2025-03-07 | $14.19 | $14.19 | 3,065,300 | — | — |
| 2025-03-06 | $14.38 | $14.38 | 1,719,700 | — | — |
| 2025-03-05 | $15.12 | $15.12 | 1,393,800 | — | — |
| 2025-03-04 | $14.68 | $14.68 | 2,495,400 | — | — |
| 2025-03-03 | $15.01 | $15.01 | 1,736,400 | — | — |
| 2025-02-28 | $15.53 | $15.53 | 1,831,100 | — | — |
| 2025-02-27 | $14.96 | $14.96 | 1,357,700 | — | — |
| 2025-02-26 | $15.23 | $15.23 | 1,459,200 | — | — |
| 2025-02-25 | $15.10 | $15.10 | 1,758,100 | — | — |
| 2025-02-24 | $15.27 | $15.27 | 2,087,300 | — | — |
| 2025-02-21 | $15.82 | $15.82 | 2,215,700 | — | — |
| 2025-02-20 | $16.65 | $16.65 | 1,936,700 | — | — |
| 2025-02-19 | $16.93 | $16.93 | 2,292,700 | — | — |
| 2025-02-18 | $16.37 | $16.37 | 2,668,500 | — | — |
| 2025-02-14 | $16.30 | $16.30 | 2,394,800 | — | — |
| 2025-02-13 | $16.25 | $16.25 | 3,048,700 | — | — |
| 2025-02-12 | $16.36 | $16.36 | 4,342,200 | — | — |
| 2025-02-11 | $16.17 | $16.17 | 2,084,300 | — | — |
| 2025-02-10 | $16.30 | $16.30 | 1,815,100 | — | — |
| 2025-02-07 | $16.52 | $16.52 | 1,855,900 | — | — |
| 2025-02-06 | $16.28 | $16.28 | 1,503,600 | — | — |
| 2025-02-05 | $16.06 | $16.06 | 1,253,000 | — | — |
| 2025-02-04 | $15.87 | $15.87 | 1,682,900 | — | — |
| 2025-02-03 | $15.60 | $15.60 | 1,305,300 | — | — |
| 2025-01-31 | $15.84 | $15.84 | 1,372,200 | — | — |
| 2025-01-30 | $15.84 | $15.84 | 2,305,200 | — | — |
| 2025-01-29 | $15.57 | $15.57 | 2,682,800 | — | — |
| 2025-01-28 | $14.74 | $14.74 | 3,602,600 | — | — |
| 2025-01-27 | $14.64 | $14.64 | 5,843,900 | — | — |
| 2025-01-24 | $18.11 | $18.11 | 1,853,700 | — | — |
| 2025-01-23 | $18.28 | $18.28 | 2,510,000 | — | — |
| 2025-01-22 | $17.84 | $17.84 | 1,951,300 | — | — |
| 2025-01-21 | $17.16 | $17.16 | 1,455,700 | — | — |
| 2025-01-17 | $16.55 | $16.55 | 1,229,000 | — | — |
| 2025-01-16 | $16.26 | $16.26 | 1,772,200 | — | — |
| 2025-01-15 | $16.41 | $16.41 | 1,367,800 | — | — |
| 2025-01-14 | $16.29 | $16.29 | 2,052,700 | — | — |
| 2025-01-13 | $15.87 | $15.87 | 2,139,400 | — | — |
| 2025-01-10 | $15.89 | $15.89 | 2,675,600 | — | — |
| 2025-01-08 | $16.54 | $16.54 | 1,803,800 | — | — |
| 2025-01-07 | $17.04 | $17.04 | 1,178,800 | — | — |
| 2025-01-06 | $17.49 | $17.49 | 1,780,200 | — | — |
| 2025-01-03 | $17.23 | $17.23 | 1,825,100 | — | — |
| 2025-01-02 | $16.92 | $16.92 | 2,137,000 | — | — |