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
- 2020-07-14 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 | $25.64 | $25.64 | 965,800 | — | — |
| 2025-12-30 | $26.04 | $26.04 | 1,090,300 | — | — |
| 2025-12-29 | $26.18 | $26.18 | 1,207,500 | — | — |
| 2025-12-26 | $26.29 | $26.29 | 926,400 | — | — |
| 2025-12-24 | $25.98 | $25.98 | 751,700 | — | — |
| 2025-12-23 | $25.84 | $25.84 | 1,285,000 | — | — |
| 2025-12-22 | $26.01 | $26.01 | 2,019,500 | — | — |
| 2025-12-19 | $25.68 | $25.68 | 1,688,700 | — | — |
| 2025-12-18 | $25.29 | $25.29 | 1,999,400 | — | — |
| 2025-12-17 | $25.39 | $25.39 | 1,704,300 | — | — |
| 2025-12-16 | $24.63 | $24.63 | 1,549,700 | — | — |
| 2025-12-15 | $24.52 | $24.52 | 1,760,900 | — | — |
| 2025-12-12 | $25.47 | $25.47 | 2,016,900 | — | — |
| 2025-12-11 | $25.92 | $25.92 | 1,770,700 | — | — |
| 2025-12-10 | $25.88 | $25.88 | 2,630,400 | — | — |
| 2025-12-09 | $24.85 | $24.85 | 2,551,800 | — | — |
| 2025-12-08 | $24.58 | $24.58 | 3,117,200 | — | — |
| 2025-12-05 | $23.39 | $23.39 | 3,775,000 | — | — |
| 2025-12-04 | $24.35 | $24.35 | 5,578,700 | — | — |
| 2025-12-03 | $25.57 | $25.57 | 4,594,900 | — | — |
| 2025-12-02 | $24.46 | $24.46 | 2,678,500 | — | — |
| 2025-12-01 | $24.52 | $24.52 | 2,149,800 | — | — |
| 2025-11-28 | $24.70 | $24.70 | 694,300 | — | — |
| 2025-11-26 | $24.64 | $24.64 | 2,208,800 | — | — |
| 2025-11-25 | $24.62 | $24.62 | 2,300,300 | — | — |
| 2025-11-24 | $24.10 | $24.10 | 1,621,500 | — | — |
| 2025-11-21 | $24.39 | $24.39 | 1,782,500 | — | — |
| 2025-11-20 | $24.06 | $24.06 | 1,555,800 | — | — |
| 2025-11-19 | $24.27 | $24.27 | 4,474,400 | — | — |
| 2025-11-18 | $24.64 | $24.64 | 2,087,500 | — | — |
| 2025-11-17 | $24.83 | $24.83 | 1,569,500 | — | — |
| 2025-11-14 | $25.52 | $25.52 | 1,127,800 | — | — |
| 2025-11-13 | $25.48 | $25.48 | 962,300 | — | — |
| 2025-11-12 | $26.15 | $26.15 | 1,099,100 | — | — |
| 2025-11-11 | $26.26 | $26.26 | 892,200 | — | — |
| 2025-11-10 | $26.21 | $26.21 | 1,251,400 | — | — |
| 2025-11-07 | $26.06 | $26.06 | 1,214,500 | — | — |
| 2025-11-06 | $25.49 | $25.49 | 1,248,100 | — | — |
| 2025-11-05 | $25.20 | $25.20 | 1,334,600 | — | — |
| 2025-11-04 | $25.41 | $25.41 | 1,271,900 | — | — |
| 2025-11-03 | $26.75 | $26.75 | 1,763,700 | — | — |
| 2025-10-31 | $26.68 | $26.68 | 2,029,200 | — | — |
| 2025-10-30 | $26.80 | $26.80 | 2,724,000 | — | — |
| 2025-10-29 | $25.80 | $25.80 | 5,328,900 | — | — |
| 2025-10-28 | $26.83 | $26.83 | 1,331,000 | — | — |
| 2025-10-27 | $27.10 | $27.10 | 1,853,200 | — | — |
| 2025-10-24 | $26.07 | $26.07 | 976,000 | — | — |
| 2025-10-23 | $25.94 | $25.94 | 1,582,200 | — | — |
| 2025-10-22 | $25.59 | $25.59 | 1,083,100 | — | — |
| 2025-10-21 | $25.98 | $25.98 | 1,357,200 | — | — |
| 2025-10-20 | $24.85 | $24.85 | 1,531,400 | — | — |
| 2025-10-17 | $23.76 | $23.76 | 1,413,700 | — | — |
| 2025-10-16 | $24.05 | $24.05 | 1,594,700 | — | — |
| 2025-10-15 | $24.30 | $24.30 | 2,634,800 | — | — |
| 2025-10-14 | $24.88 | $24.88 | 2,381,500 | — | — |
| 2025-10-13 | $24.71 | $24.71 | 2,345,100 | — | — |
| 2025-10-10 | $25.02 | $25.02 | 2,320,300 | — | — |
| 2025-10-09 | $25.50 | $25.50 | 2,071,300 | — | — |
| 2025-10-08 | $26.10 | $26.10 | 1,725,400 | — | — |
| 2025-10-07 | $25.60 | $25.60 | 1,132,200 | — | — |
| 2025-10-06 | $26.05 | $26.05 | 1,792,000 | — | — |
| 2025-10-03 | $26.23 | $26.23 | 2,050,200 | — | — |
| 2025-10-02 | $25.88 | $25.88 | 1,773,400 | — | — |
| 2025-10-01 | $26.15 | $26.15 | 3,122,300 | — | — |
| 2025-09-30 | $27.11 | $27.11 | 1,545,800 | — | — |
| 2025-09-29 | $27.99 | $27.99 | 1,829,900 | — | — |
| 2025-09-26 | $27.98 | $27.98 | 1,599,800 | — | — |
| 2025-09-25 | $28.15 | $28.15 | 1,723,300 | — | — |
| 2025-09-24 | $28.58 | $28.58 | 2,179,100 | — | — |
| 2025-09-23 | $29.32 | $29.32 | 1,881,200 | — | — |
| 2025-09-22 | $30.32 | $30.32 | 1,921,200 | — | — |
| 2025-09-19 | $29.63 | $29.63 | 3,448,700 | — | — |
| 2025-09-18 | $30.55 | $30.55 | 1,398,800 | — | — |
| 2025-09-17 | $30.63 | $30.63 | 2,574,500 | — | — |
| 2025-09-16 | $29.99 | $29.99 | 1,958,800 | — | — |
| 2025-09-15 | $30.25 | $30.25 | 1,964,700 | — | — |
| 2025-09-12 | $30.09 | $30.09 | 1,360,500 | — | — |
| 2025-09-11 | $30.46 | $30.46 | 2,876,000 | — | — |
| 2025-09-10 | $29.98 | $29.98 | 2,736,400 | — | — |
| 2025-09-09 | $30.40 | $30.40 | 1,910,400 | — | — |
| 2025-09-08 | $30.83 | $30.83 | 2,887,700 | — | — |
| 2025-09-05 | $30.40 | $30.40 | 2,222,400 | — | — |
| 2025-09-04 | $30.45 | $30.45 | 2,316,100 | — | — |
| 2025-09-03 | $30.62 | $30.62 | 1,833,100 | — | — |
| 2025-09-02 | $31.08 | $31.08 | 2,296,300 | — | — |
| 2025-08-29 | $32.11 | $32.11 | 2,276,500 | — | — |
| 2025-08-28 | $32.10 | $32.10 | 3,098,300 | — | — |
| 2025-08-27 | $32.69 | $32.69 | 8,193,200 | — | — |
| 2025-08-26 | $28.69 | $28.69 | 3,201,100 | — | — |
| 2025-08-25 | $28.37 | $28.37 | 1,768,300 | — | — |
| 2025-08-22 | $29.08 | $29.08 | 1,643,100 | — | — |
| 2025-08-21 | $27.80 | $27.80 | 1,399,300 | — | — |
| 2025-08-20 | $27.88 | $27.88 | 1,430,100 | — | — |
| 2025-08-19 | $27.83 | $27.83 | 2,109,800 | — | — |
| 2025-08-18 | $28.06 | $28.06 | 936,200 | — | — |
| 2025-08-15 | $27.75 | $27.75 | 1,006,300 | — | — |
| 2025-08-14 | $27.55 | $27.55 | 784,700 | — | — |
| 2025-08-13 | $28.15 | $28.15 | 1,108,200 | — | — |
| 2025-08-12 | $26.42 | $26.42 | 709,300 | — | — |
| 2025-08-11 | $26.20 | $26.20 | 976,400 | — | — |
| 2025-08-08 | $26.19 | $26.19 | 1,807,900 | — | — |
| 2025-08-07 | $26.90 | $26.90 | 1,521,300 | — | — |
| 2025-08-06 | $26.95 | $26.95 | 1,307,300 | — | — |
| 2025-08-05 | $27.33 | $27.33 | 1,353,300 | — | — |
| 2025-08-04 | $27.96 | $27.96 | 1,842,000 | — | — |
| 2025-08-01 | $27.15 | $27.15 | 1,475,100 | — | — |
| 2025-07-31 | $27.92 | $27.92 | 1,438,200 | — | — |
| 2025-07-30 | $29.32 | $29.32 | 951,100 | — | — |
| 2025-07-29 | $29.75 | $29.75 | 1,556,400 | — | — |
| 2025-07-28 | $30.36 | $30.36 | 1,401,700 | — | — |
| 2025-07-25 | $30.80 | $30.80 | 1,292,200 | — | — |
| 2025-07-24 | $30.66 | $30.66 | 1,134,000 | — | — |
| 2025-07-23 | $30.99 | $30.99 | 968,900 | — | — |
| 2025-07-22 | $31.23 | $31.23 | 1,432,100 | — | — |
| 2025-07-21 | $30.83 | $30.83 | 1,484,000 | — | — |
| 2025-07-18 | $30.61 | $30.61 | 1,021,900 | — | — |
| 2025-07-17 | $30.69 | $30.69 | 2,518,400 | — | — |
| 2025-07-16 | $30.04 | $30.04 | 1,010,300 | — | — |
| 2025-07-15 | $29.28 | $29.28 | 1,003,200 | — | — |
| 2025-07-14 | $29.81 | $29.81 | 1,998,000 | — | — |
| 2025-07-11 | $28.82 | $28.82 | 1,379,900 | — | — |
| 2025-07-10 | $28.86 | $28.86 | 1,152,200 | — | — |
| 2025-07-09 | $29.26 | $29.26 | 1,650,500 | — | — |
| 2025-07-08 | $29.54 | $29.54 | 2,179,300 | — | — |
| 2025-07-07 | $28.80 | $28.80 | 1,181,700 | — | — |
| 2025-07-03 | $28.70 | $28.70 | 813,600 | — | — |
| 2025-07-02 | $27.97 | $27.97 | 1,192,200 | — | — |
| 2025-07-01 | $27.72 | $27.72 | 1,250,300 | — | — |
| 2025-06-30 | $27.97 | $27.97 | 1,912,700 | — | — |
| 2025-06-27 | $27.66 | $27.66 | 4,113,300 | — | — |
| 2025-06-26 | $27.37 | $27.37 | 1,635,000 | — | — |
| 2025-06-25 | $26.12 | $26.12 | 1,296,100 | — | — |
| 2025-06-24 | $26.72 | $26.72 | 2,013,400 | — | — |
| 2025-06-23 | $26.53 | $26.53 | 1,096,200 | — | — |
| 2025-06-20 | $26.45 | $26.45 | 1,662,500 | — | — |
| 2025-06-18 | $26.80 | $26.80 | 1,478,600 | — | — |
| 2025-06-17 | $27.08 | $27.08 | 1,339,300 | — | — |
| 2025-06-16 | $26.90 | $26.90 | 1,480,400 | — | — |
| 2025-06-13 | $26.99 | $26.99 | 1,286,200 | — | — |
| 2025-06-12 | $27.47 | $27.47 | 1,260,400 | — | — |
| 2025-06-11 | $27.30 | $27.30 | 1,015,300 | — | — |
| 2025-06-10 | $27.19 | $27.19 | 937,900 | — | — |
| 2025-06-09 | $27.16 | $27.16 | 953,300 | — | — |
| 2025-06-06 | $27.32 | $27.32 | 1,367,000 | — | — |
| 2025-06-05 | $27.32 | $27.32 | 1,432,200 | — | — |
| 2025-06-04 | $27.23 | $27.23 | 1,614,000 | — | — |
| 2025-06-03 | $27.26 | $27.26 | 2,144,500 | — | — |
| 2025-06-02 | $26.19 | $26.19 | 1,827,900 | — | — |
| 2025-05-30 | $26.30 | $26.30 | 2,357,400 | — | — |
| 2025-05-29 | $26.33 | $26.33 | 3,859,600 | — | — |
| 2025-05-28 | $26.78 | $26.78 | 3,307,200 | — | — |
| 2025-05-27 | $26.98 | $26.98 | 2,414,700 | — | — |
| 2025-05-23 | $26.26 | $26.26 | 2,955,100 | — | — |
| 2025-05-22 | $26.66 | $26.66 | 3,176,000 | — | — |
| 2025-05-21 | $25.48 | $25.48 | 2,621,200 | — | — |
| 2025-05-20 | $25.81 | $25.81 | 2,702,900 | — | — |
| 2025-05-19 | $24.75 | $24.75 | 2,239,700 | — | — |
| 2025-05-16 | $24.60 | $24.60 | 1,373,300 | — | — |
| 2025-05-15 | $24.48 | $24.48 | 892,300 | — | — |
| 2025-05-14 | $24.27 | $24.27 | 1,379,400 | — | — |
| 2025-05-13 | $23.91 | $23.91 | 2,797,100 | — | — |
| 2025-05-12 | $24.56 | $24.56 | 1,289,300 | — | — |
| 2025-05-09 | $24.03 | $24.03 | 2,206,400 | — | — |
| 2025-05-08 | $23.77 | $23.77 | 2,517,900 | — | — |
| 2025-05-07 | $22.83 | $22.83 | 2,034,600 | — | — |
| 2025-05-06 | $22.15 | $22.15 | 1,376,200 | — | — |
| 2025-05-05 | $22.25 | $22.25 | 1,694,000 | — | — |
| 2025-05-02 | $22.96 | $22.96 | 1,629,500 | — | — |
| 2025-05-01 | $22.87 | $22.87 | 1,068,300 | — | — |
| 2025-04-30 | $23.20 | $23.20 | 1,147,500 | — | — |
| 2025-04-29 | $23.40 | $23.40 | 2,295,000 | — | — |
| 2025-04-28 | $22.92 | $22.92 | 1,520,800 | — | — |
| 2025-04-25 | $23.04 | $23.04 | 1,925,600 | — | — |
| 2025-04-24 | $23.18 | $23.18 | 1,781,000 | — | — |
| 2025-04-23 | $22.80 | $22.80 | 2,935,400 | — | — |
| 2025-04-22 | $23.28 | $23.28 | 1,759,700 | — | — |
| 2025-04-21 | $23.18 | $23.18 | 1,399,700 | — | — |
| 2025-04-17 | $23.95 | $23.95 | 2,013,900 | — | — |
| 2025-04-16 | $23.92 | $23.92 | 1,944,500 | — | — |
| 2025-04-15 | $24.02 | $24.02 | 1,943,900 | — | — |
| 2025-04-14 | $23.66 | $23.66 | 1,775,100 | — | — |
| 2025-04-11 | $23.86 | $23.86 | 3,390,300 | — | — |
| 2025-04-10 | $23.40 | $23.40 | 3,313,000 | — | — |
| 2025-04-09 | $24.43 | $24.43 | 3,986,500 | — | — |
| 2025-04-08 | $22.05 | $22.05 | 4,755,700 | — | — |
| 2025-04-07 | $21.72 | $21.72 | 4,774,700 | — | — |
| 2025-04-04 | $21.45 | $21.45 | 3,451,500 | — | — |
| 2025-04-03 | $21.71 | $21.71 | 5,955,500 | — | — |
| 2025-04-02 | $22.59 | $22.59 | 20,086,400 | — | — |
| 2025-04-01 | $28.12 | $28.12 | 3,563,700 | — | — |
| 2025-03-31 | $27.47 | $27.47 | 1,911,400 | — | — |
| 2025-03-28 | $28.92 | $28.92 | 1,242,200 | — | — |
| 2025-03-27 | $29.49 | $29.49 | 1,172,500 | — | — |
| 2025-03-26 | $29.73 | $29.73 | 1,542,300 | — | — |
| 2025-03-25 | $29.38 | $29.38 | 1,013,800 | — | — |
| 2025-03-24 | $28.98 | $28.98 | 1,187,500 | — | — |
| 2025-03-21 | $28.50 | $28.50 | 1,112,000 | — | — |
| 2025-03-20 | $28.41 | $28.41 | 722,600 | — | — |
| 2025-03-19 | $28.77 | $28.77 | 745,400 | — | — |
| 2025-03-18 | $28.51 | $28.51 | 999,700 | — | — |
| 2025-03-17 | $28.69 | $28.69 | 1,109,200 | — | — |
| 2025-03-14 | $28.34 | $28.34 | 1,264,200 | — | — |
| 2025-03-13 | $27.36 | $27.36 | 890,100 | — | — |
| 2025-03-12 | $29.02 | $29.02 | 1,779,800 | — | — |
| 2025-03-11 | $28.45 | $28.45 | 1,543,900 | — | — |
| 2025-03-10 | $29.00 | $29.00 | 1,798,200 | — | — |
| 2025-03-07 | $30.53 | $30.53 | 1,501,600 | — | — |
| 2025-03-06 | $29.94 | $29.94 | 1,535,500 | — | — |
| 2025-03-05 | $30.35 | $30.35 | 946,100 | — | — |
| 2025-03-04 | $30.01 | $30.01 | 1,730,800 | — | — |
| 2025-03-03 | $30.46 | $30.46 | 2,052,400 | — | — |
| 2025-02-28 | $31.31 | $31.31 | 1,269,600 | — | — |
| 2025-02-27 | $30.76 | $30.76 | 1,088,700 | — | — |
| 2025-02-26 | $31.11 | $31.11 | 1,256,600 | — | — |
| 2025-02-25 | $31.26 | $31.26 | 1,009,500 | — | — |
| 2025-02-24 | $31.42 | $31.42 | 1,112,800 | — | — |
| 2025-02-21 | $32.06 | $32.06 | 1,747,100 | — | — |
| 2025-02-20 | $32.85 | $32.85 | 1,319,000 | — | — |
| 2025-02-19 | $33.03 | $33.03 | 1,649,000 | — | — |
| 2025-02-18 | $33.35 | $33.35 | 2,088,700 | — | — |
| 2025-02-14 | $34.25 | $34.25 | 1,107,400 | — | — |
| 2025-02-13 | $34.40 | $34.40 | 1,013,900 | — | — |
| 2025-02-12 | $33.71 | $33.71 | 1,182,200 | — | — |
| 2025-02-11 | $33.34 | $33.34 | 1,449,500 | — | — |
| 2025-02-10 | $32.96 | $32.96 | 1,021,500 | — | — |
| 2025-02-07 | $32.44 | $32.44 | 1,006,800 | — | — |
| 2025-02-06 | $32.45 | $32.45 | 729,500 | — | — |
| 2025-02-05 | $32.74 | $32.74 | 1,307,300 | — | — |
| 2025-02-04 | $32.76 | $32.76 | 1,402,300 | — | — |
| 2025-02-03 | $32.85 | $32.85 | 1,407,200 | — | — |
| 2025-01-31 | $34.01 | $34.01 | 1,041,300 | — | — |
| 2025-01-30 | $34.56 | $34.56 | 606,200 | — | — |
| 2025-01-29 | $34.42 | $34.42 | 1,240,100 | — | — |
| 2025-01-28 | $34.81 | $34.81 | 1,052,500 | — | — |
| 2025-01-27 | $33.76 | $33.76 | 984,100 | — | — |
| 2025-01-24 | $32.57 | $32.57 | 507,200 | — | — |
| 2025-01-23 | $32.51 | $32.51 | 887,400 | — | — |
| 2025-01-22 | $32.51 | $32.51 | 894,600 | — | — |
| 2025-01-21 | $33.23 | $33.23 | 722,600 | — | — |
| 2025-01-17 | $33.24 | $33.24 | 746,200 | — | — |
| 2025-01-16 | $32.89 | $32.89 | 774,800 | — | — |
| 2025-01-15 | $33.36 | $33.36 | 1,368,300 | — | — |
| 2025-01-14 | $32.98 | $32.98 | 1,263,700 | — | — |
| 2025-01-13 | $32.54 | $32.54 | 1,305,900 | — | — |
| 2025-01-10 | $32.54 | $32.54 | 1,101,800 | — | — |
| 2025-01-08 | $33.51 | $33.51 | 559,900 | — | — |
| 2025-01-07 | $33.56 | $33.56 | 781,900 | — | — |
| 2025-01-06 | $34.15 | $34.15 | 1,454,000 | — | — |
| 2025-01-03 | $34.07 | $34.07 | 663,700 | — | — |
| 2025-01-02 | $33.41 | $33.41 | 766,200 | — | — |