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
- 2021-06-09 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 | $28.24 | $32.35 | 1,181,300 | — | — |
| 2025-12-30 | $28.38 | $32.51 | 1,134,900 | — | — |
| 2025-12-29 | $28.32 | $32.44 | 1,013,600 | — | — |
| 2025-12-26 | $28.04 | $32.12 | 865,500 | — | — |
| 2025-12-24 | $28.24 | $32.35 | 520,000 | — | — |
| 2025-12-23 | $28.24 | $32.35 | 798,700 | — | — |
| 2025-12-22 | $28.38 | $32.51 | 1,817,500 | — | — |
| 2025-12-19 | $27.97 | $32.04 | 2,521,000 | — | — |
| 2025-12-18 | $28.06 | $32.15 | 1,819,700 | — | — |
| 2025-12-17 | $28.52 | $32.67 | 2,026,600 | — | — |
| 2025-12-16 | $28.00 | $32.08 | 2,473,400 | — | — |
| 2025-12-15 | $29.73 | $34.06 | 1,442,100 | — | — |
| 2025-12-12 | $29.73 | $34.06 | 1,892,300 | — | — |
| 2025-12-11 | $31.33 | $35.89 | 2,766,800 | — | — |
| 2025-12-10 | $31.55 | $36.15 | 2,468,800 | — | — |
| 2025-12-09 | $32.25 | $36.95 | 1,491,100 | — | — |
| 2025-12-08 | $31.93 | $36.58 | 1,619,600 | — | — |
| 2025-12-05 | $32.81 | $37.59 | 1,326,300 | — | — |
| 2025-12-04 | $32.53 | $37.27 | 1,983,200 | — | — |
| 2025-12-03 | $33.62 | $37.94 | 2,672,400 | — | — |
| 2025-12-02 | $31.10 | $35.10 | 1,001,400 | — | — |
| 2025-12-01 | $31.35 | $35.38 | 2,101,000 | — | — |
| 2025-11-28 | $30.62 | $34.56 | 706,100 | — | — |
| 2025-11-26 | $30.43 | $34.34 | 1,666,400 | — | — |
| 2025-11-25 | $30.50 | $34.42 | 1,771,700 | — | — |
| 2025-11-24 | $30.17 | $34.05 | 1,203,500 | — | — |
| 2025-11-21 | $30.07 | $33.94 | 1,419,000 | — | — |
| 2025-11-20 | $29.41 | $33.19 | 1,955,800 | — | — |
| 2025-11-19 | $29.96 | $33.81 | 1,476,200 | — | — |
| 2025-11-18 | $30.62 | $34.56 | 1,456,000 | — | — |
| 2025-11-17 | $29.94 | $33.79 | 1,797,600 | — | — |
| 2025-11-14 | $30.32 | $34.22 | 1,277,600 | — | — |
| 2025-11-13 | $29.67 | $33.49 | 1,315,200 | — | — |
| 2025-11-12 | $29.58 | $33.38 | 1,404,600 | — | — |
| 2025-11-11 | $30.44 | $34.36 | 1,344,100 | — | — |
| 2025-11-10 | $29.18 | $32.93 | 1,494,700 | — | — |
| 2025-11-07 | $29.23 | $32.99 | 959,300 | — | — |
| 2025-11-06 | $28.77 | $32.47 | 1,203,400 | — | — |
| 2025-11-05 | $28.67 | $32.36 | 1,146,400 | — | — |
| 2025-11-04 | $28.98 | $32.71 | 945,500 | — | — |
| 2025-11-03 | $29.83 | $33.67 | 1,584,700 | — | — |
| 2025-10-31 | $29.35 | $33.12 | 1,357,300 | — | — |
| 2025-10-30 | $29.60 | $33.41 | 2,011,900 | — | — |
| 2025-10-29 | $29.32 | $33.09 | 2,900,700 | — | — |
| 2025-10-28 | $29.95 | $33.80 | 2,641,900 | — | — |
| 2025-10-27 | $30.42 | $34.33 | 2,198,700 | — | — |
| 2025-10-24 | $30.56 | $34.49 | 1,811,000 | — | — |
| 2025-10-23 | $30.45 | $34.37 | 2,777,600 | — | — |
| 2025-10-22 | $28.72 | $32.41 | 1,518,200 | — | — |
| 2025-10-21 | $27.95 | $31.54 | 1,337,300 | — | — |
| 2025-10-20 | $28.17 | $31.79 | 2,210,500 | — | — |
| 2025-10-17 | $27.48 | $31.01 | 1,318,300 | — | — |
| 2025-10-16 | $27.45 | $30.98 | 1,445,800 | — | — |
| 2025-10-15 | $28.31 | $31.95 | 1,865,000 | — | — |
| 2025-10-14 | $27.30 | $30.81 | 1,869,500 | — | — |
| 2025-10-13 | $27.58 | $31.13 | 1,703,600 | — | — |
| 2025-10-10 | $26.70 | $30.13 | 3,405,300 | — | — |
| 2025-10-09 | $28.86 | $32.57 | 4,277,200 | — | — |
| 2025-10-08 | $29.61 | $33.42 | 1,221,600 | — | — |
| 2025-10-07 | $30.23 | $34.12 | 1,520,700 | — | — |
| 2025-10-06 | $30.31 | $34.21 | 2,146,800 | — | — |
| 2025-10-03 | $29.90 | $33.75 | 2,408,000 | — | — |
| 2025-10-02 | $28.75 | $32.45 | 1,832,600 | — | — |
| 2025-10-01 | $29.19 | $32.94 | 1,387,500 | — | — |
| 2025-09-30 | $28.28 | $31.92 | 2,111,700 | — | — |
| 2025-09-29 | $28.84 | $32.55 | 2,587,100 | — | — |
| 2025-09-26 | $29.23 | $32.99 | 2,199,800 | — | — |
| 2025-09-25 | $29.00 | $32.73 | 4,809,000 | — | — |
| 2025-09-24 | $29.26 | $33.02 | 2,648,800 | — | — |
| 2025-09-23 | $28.30 | $31.94 | 5,317,600 | — | — |
| 2025-09-22 | $28.05 | $31.66 | 3,607,800 | — | — |
| 2025-09-19 | $28.24 | $31.87 | 25,673,700 | — | — |
| 2025-09-18 | $29.99 | $33.85 | 3,522,200 | — | — |
| 2025-09-17 | $30.25 | $34.14 | 3,207,900 | — | — |
| 2025-09-16 | $31.60 | $35.66 | 2,822,800 | — | — |
| 2025-09-15 | $30.55 | $34.48 | 2,685,400 | — | — |
| 2025-09-12 | $30.28 | $34.17 | 2,432,700 | — | — |
| 2025-09-11 | $30.53 | $34.46 | 2,068,300 | — | — |
| 2025-09-10 | $30.36 | $34.26 | 2,705,700 | — | — |
| 2025-09-09 | $29.93 | $33.78 | 2,639,500 | — | — |
| 2025-09-08 | $29.93 | $33.78 | 6,249,500 | — | — |
| 2025-09-05 | $28.60 | $32.28 | 2,069,700 | — | — |
| 2025-09-04 | $28.82 | $32.53 | 2,956,600 | — | — |
| 2025-09-03 | $28.34 | $31.42 | 2,495,500 | — | — |
| 2025-09-02 | $28.74 | $31.86 | 1,862,000 | — | — |
| 2025-08-29 | $28.82 | $31.95 | 999,500 | — | — |
| 2025-08-28 | $28.59 | $31.70 | 1,477,500 | — | — |
| 2025-08-27 | $28.69 | $31.81 | 1,468,000 | — | — |
| 2025-08-26 | $28.01 | $31.05 | 1,738,500 | — | — |
| 2025-08-25 | $28.58 | $31.69 | 1,504,800 | — | — |
| 2025-08-22 | $28.69 | $31.81 | 2,010,600 | — | — |
| 2025-08-21 | $26.72 | $29.62 | 1,080,000 | — | — |
| 2025-08-20 | $26.61 | $29.50 | 1,245,200 | — | — |
| 2025-08-19 | $26.62 | $29.51 | 1,572,800 | — | — |
| 2025-08-18 | $27.43 | $30.41 | 1,936,400 | — | — |
| 2025-08-15 | $26.91 | $29.84 | 1,352,600 | — | — |
| 2025-08-14 | $27.36 | $30.33 | 1,257,400 | — | — |
| 2025-08-13 | $27.55 | $30.54 | 1,558,500 | — | — |
| 2025-08-12 | $26.98 | $29.91 | 1,749,400 | — | — |
| 2025-08-11 | $26.24 | $29.09 | 2,207,300 | — | — |
| 2025-08-08 | $26.78 | $29.69 | 1,521,800 | — | — |
| 2025-08-07 | $26.59 | $29.48 | 2,746,100 | — | — |
| 2025-08-06 | $27.47 | $30.46 | 3,586,200 | — | — |
| 2025-08-05 | $26.91 | $29.84 | 2,310,100 | — | — |
| 2025-08-04 | $25.90 | $28.72 | 1,582,500 | — | — |
| 2025-08-01 | $25.70 | $28.49 | 2,066,000 | — | — |
| 2025-07-31 | $26.81 | $29.72 | 1,738,700 | — | — |
| 2025-07-30 | $27.02 | $29.96 | 1,657,200 | — | — |
| 2025-07-29 | $28.36 | $31.44 | 1,976,500 | — | — |
| 2025-07-28 | $29.00 | $32.15 | 1,148,200 | — | — |
| 2025-07-25 | $28.33 | $31.41 | 1,046,900 | — | — |
| 2025-07-24 | $28.70 | $31.82 | 1,608,200 | — | — |
| 2025-07-23 | $28.57 | $31.68 | 1,470,100 | — | — |
| 2025-07-22 | $27.30 | $30.27 | 2,086,900 | — | — |
| 2025-07-21 | $26.68 | $29.58 | 1,779,000 | — | — |
| 2025-07-18 | $27.00 | $29.94 | 1,775,200 | — | — |
| 2025-07-17 | $26.91 | $29.84 | 1,818,700 | — | — |
| 2025-07-16 | $26.67 | $29.57 | 2,260,600 | — | — |
| 2025-07-15 | $27.41 | $30.39 | 2,122,400 | — | — |
| 2025-07-14 | $28.70 | $31.82 | 2,119,800 | — | — |
| 2025-07-11 | $30.15 | $33.43 | 1,331,900 | — | — |
| 2025-07-10 | $30.80 | $34.15 | 1,739,500 | — | — |
| 2025-07-09 | $30.67 | $34.00 | 2,606,300 | — | — |
| 2025-07-08 | $30.20 | $33.48 | 2,743,300 | — | — |
| 2025-07-07 | $28.54 | $31.64 | 2,361,700 | — | — |
| 2025-07-03 | $28.40 | $31.49 | 1,044,600 | — | — |
| 2025-07-02 | $28.27 | $31.34 | 2,455,000 | — | — |
| 2025-07-01 | $27.44 | $30.42 | 2,394,900 | — | — |
| 2025-06-30 | $26.55 | $29.44 | 1,815,100 | — | — |
| 2025-06-27 | $26.77 | $29.68 | 5,332,800 | — | — |
| 2025-06-26 | $26.91 | $29.84 | 1,663,500 | — | — |
| 2025-06-25 | $27.08 | $30.02 | 2,031,600 | — | — |
| 2025-06-24 | $27.10 | $30.05 | 2,647,900 | — | — |
| 2025-06-23 | $28.01 | $31.05 | 2,209,300 | — | — |
| 2025-06-20 | $28.71 | $31.83 | 3,063,400 | — | — |
| 2025-06-18 | $28.90 | $32.04 | 1,645,700 | — | — |
| 2025-06-17 | $29.15 | $32.32 | 2,111,300 | — | — |
| 2025-06-16 | $29.24 | $32.42 | 2,831,300 | — | — |
| 2025-06-13 | $29.11 | $32.27 | 2,494,800 | — | — |
| 2025-06-12 | $29.07 | $32.23 | 1,694,600 | — | — |
| 2025-06-11 | $29.17 | $32.34 | 2,984,900 | — | — |
| 2025-06-10 | $28.82 | $31.95 | 2,904,900 | — | — |
| 2025-06-09 | $28.17 | $31.23 | 2,529,100 | — | — |
| 2025-06-06 | $27.64 | $30.64 | 2,671,900 | — | — |
| 2025-06-05 | $26.45 | $29.33 | 2,365,400 | — | — |
| 2025-06-04 | $26.86 | $29.23 | 1,941,500 | — | — |
| 2025-06-03 | $26.89 | $29.26 | 2,505,100 | — | — |
| 2025-06-02 | $25.81 | $28.08 | 2,776,800 | — | — |
| 2025-05-30 | $24.77 | $26.95 | 1,982,300 | — | — |
| 2025-05-29 | $25.46 | $27.70 | 1,843,500 | — | — |
| 2025-05-28 | $25.01 | $27.21 | 2,376,100 | — | — |
| 2025-05-27 | $24.73 | $26.91 | 2,226,000 | — | — |
| 2025-05-23 | $23.49 | $25.56 | 1,491,600 | — | — |
| 2025-05-22 | $23.26 | $25.31 | 2,277,300 | — | — |
| 2025-05-21 | $23.27 | $25.32 | 1,838,700 | — | — |
| 2025-05-20 | $24.16 | $26.29 | 2,157,800 | — | — |
| 2025-05-19 | $23.94 | $26.05 | 1,983,400 | — | — |
| 2025-05-16 | $24.08 | $26.20 | 1,855,500 | — | — |
| 2025-05-15 | $24.40 | $26.55 | 1,862,800 | — | — |
| 2025-05-14 | $24.77 | $26.95 | 1,809,400 | — | — |
| 2025-05-13 | $24.45 | $26.60 | 2,280,700 | — | — |
| 2025-05-12 | $24.64 | $26.81 | 3,310,600 | — | — |
| 2025-05-09 | $23.80 | $25.90 | 1,371,400 | — | — |
| 2025-05-08 | $23.45 | $25.52 | 1,912,100 | — | — |
| 2025-05-07 | $22.58 | $24.57 | 1,598,800 | — | — |
| 2025-05-06 | $22.88 | $24.89 | 2,707,300 | — | — |
| 2025-05-05 | $22.18 | $24.13 | 2,474,700 | — | — |
| 2025-05-02 | $22.62 | $24.61 | 1,782,500 | — | — |
| 2025-05-01 | $22.55 | $24.54 | 3,088,700 | — | — |
| 2025-04-30 | $21.74 | $23.65 | 3,357,600 | — | — |
| 2025-04-29 | $22.47 | $24.45 | 6,365,600 | — | — |
| 2025-04-28 | $21.00 | $22.85 | 2,190,700 | — | — |
| 2025-04-25 | $21.00 | $22.85 | 2,036,900 | — | — |
| 2025-04-24 | $20.79 | $22.62 | 2,026,700 | — | — |
| 2025-04-23 | $19.96 | $21.72 | 2,491,900 | — | — |
| 2025-04-22 | $19.98 | $21.74 | 1,547,600 | — | — |
| 2025-04-21 | $19.75 | $21.49 | 2,198,000 | — | — |
| 2025-04-17 | $20.42 | $22.22 | 2,323,500 | — | — |
| 2025-04-16 | $19.43 | $21.14 | 1,679,600 | — | — |
| 2025-04-15 | $19.57 | $21.29 | 2,299,400 | — | — |
| 2025-04-14 | $19.42 | $21.13 | 2,731,200 | — | — |
| 2025-04-11 | $19.91 | $21.66 | 2,431,100 | — | — |
| 2025-04-10 | $18.75 | $20.40 | 5,412,700 | — | — |
| 2025-04-09 | $21.20 | $23.07 | 6,308,600 | — | — |
| 2025-04-08 | $18.44 | $20.06 | 5,555,000 | — | — |
| 2025-04-07 | $19.41 | $21.12 | 5,754,900 | — | — |
| 2025-04-04 | $18.41 | $20.03 | 7,859,600 | — | — |
| 2025-04-03 | $21.08 | $22.94 | 4,528,200 | — | — |
| 2025-04-02 | $24.17 | $26.30 | 1,537,200 | — | — |
| 2025-04-01 | $24.46 | $26.61 | 2,389,300 | — | — |
| 2025-03-31 | $23.70 | $25.79 | 2,363,500 | — | — |
| 2025-03-28 | $24.18 | $26.31 | 1,716,800 | — | — |
| 2025-03-27 | $24.47 | $26.62 | 1,796,200 | — | — |
| 2025-03-26 | $24.70 | $26.88 | 1,695,900 | — | — |
| 2025-03-25 | $24.18 | $26.31 | 1,831,100 | — | — |
| 2025-03-24 | $24.27 | $26.41 | 1,691,500 | — | — |
| 2025-03-21 | $24.15 | $26.28 | 3,593,600 | — | — |
| 2025-03-20 | $24.95 | $27.15 | 1,706,900 | — | — |
| 2025-03-19 | $24.70 | $26.88 | 1,734,200 | — | — |
| 2025-03-18 | $24.56 | $26.72 | 1,611,700 | — | — |
| 2025-03-17 | $24.18 | $26.31 | 1,529,700 | — | — |
| 2025-03-14 | $23.78 | $25.87 | 1,927,800 | — | — |
| 2025-03-13 | $22.46 | $24.44 | 2,710,400 | — | — |
| 2025-03-12 | $23.02 | $25.05 | 2,109,500 | — | — |
| 2025-03-11 | $23.17 | $25.21 | 3,181,600 | — | — |
| 2025-03-10 | $23.36 | $25.42 | 3,867,600 | — | — |
| 2025-03-07 | $24.71 | $26.89 | 4,007,200 | — | — |
| 2025-03-06 | $23.00 | $25.03 | 3,211,100 | — | — |
| 2025-03-05 | $22.52 | $24.50 | 4,670,100 | — | — |
| 2025-03-04 | $23.14 | $24.63 | 6,439,300 | — | — |
| 2025-03-03 | $23.61 | $25.13 | 5,095,600 | — | — |
| 2025-02-28 | $25.90 | $27.57 | 3,033,700 | — | — |
| 2025-02-27 | $25.92 | $27.59 | 2,218,800 | — | — |
| 2025-02-26 | $26.23 | $27.92 | 2,769,100 | — | — |
| 2025-02-25 | $26.84 | $28.57 | 2,044,000 | — | — |
| 2025-02-24 | $27.19 | $28.95 | 2,113,500 | — | — |
| 2025-02-21 | $26.92 | $28.66 | 3,140,000 | — | — |
| 2025-02-20 | $27.91 | $29.71 | 2,434,500 | — | — |
| 2025-02-19 | $27.79 | $29.58 | 2,080,500 | — | — |
| 2025-02-18 | $29.08 | $30.96 | 3,194,800 | — | — |
| 2025-02-14 | $29.12 | $31.00 | 2,332,000 | — | — |
| 2025-02-13 | $29.61 | $31.52 | 2,602,100 | — | — |
| 2025-02-12 | $30.48 | $32.45 | 1,939,300 | — | — |
| 2025-02-11 | $31.72 | $33.77 | 1,722,200 | — | — |
| 2025-02-10 | $31.83 | $33.88 | 1,499,700 | — | — |
| 2025-02-07 | $31.01 | $33.01 | 1,721,300 | — | — |
| 2025-02-06 | $31.87 | $33.93 | 2,328,700 | — | — |
| 2025-02-05 | $32.20 | $34.28 | 1,378,200 | — | — |
| 2025-02-04 | $32.45 | $34.54 | 1,505,700 | — | — |
| 2025-02-03 | $31.44 | $33.47 | 1,221,900 | — | — |
| 2025-01-31 | $32.05 | $34.12 | 1,105,400 | — | — |
| 2025-01-30 | $32.63 | $34.74 | 1,245,100 | — | — |
| 2025-01-29 | $32.02 | $34.09 | 959,200 | — | — |
| 2025-01-28 | $32.17 | $34.25 | 1,554,700 | — | — |
| 2025-01-27 | $32.65 | $34.76 | 1,566,100 | — | — |
| 2025-01-24 | $33.25 | $35.40 | 902,500 | — | — |
| 2025-01-23 | $33.30 | $35.45 | 1,465,700 | — | — |
| 2025-01-22 | $33.16 | $35.30 | 1,442,000 | — | — |
| 2025-01-21 | $33.45 | $35.61 | 1,573,800 | — | — |
| 2025-01-17 | $33.54 | $35.71 | 1,390,100 | — | — |
| 2025-01-16 | $33.76 | $35.94 | 1,701,800 | — | — |
| 2025-01-15 | $34.63 | $36.87 | 1,605,200 | — | — |
| 2025-01-14 | $33.96 | $36.15 | 1,395,400 | — | — |
| 2025-01-13 | $33.00 | $35.13 | 1,862,100 | — | — |
| 2025-01-10 | $32.61 | $34.72 | 1,857,500 | — | — |
| 2025-01-08 | $32.66 | $34.77 | 1,188,100 | — | — |
| 2025-01-07 | $33.59 | $35.76 | 998,400 | — | — |
| 2025-01-06 | $33.11 | $35.25 | 1,605,100 | — | — |
| 2025-01-03 | $32.95 | $35.08 | 900,000 | — | — |
| 2025-01-02 | $32.96 | $35.09 | 1,926,700 | — | — |