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
- 2019-09-18 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 | $21.71 | $21.71 | 1,216,800 | — | — |
| 2025-12-30 | $21.91 | $21.91 | 1,400,900 | — | — |
| 2025-12-29 | $21.81 | $21.81 | 1,463,500 | — | — |
| 2025-12-26 | $21.99 | $21.99 | 1,300,100 | — | — |
| 2025-12-24 | $22.00 | $22.00 | 589,700 | — | — |
| 2025-12-23 | $21.87 | $21.87 | 2,266,300 | — | — |
| 2025-12-22 | $22.44 | $22.44 | 2,278,200 | — | — |
| 2025-12-19 | $22.28 | $22.28 | 4,234,300 | — | — |
| 2025-12-18 | $22.25 | $22.25 | 3,559,800 | — | — |
| 2025-12-17 | $21.85 | $21.85 | 2,551,000 | — | — |
| 2025-12-16 | $21.90 | $21.90 | 3,046,600 | — | — |
| 2025-12-15 | $22.06 | $22.06 | 2,266,900 | — | — |
| 2025-12-12 | $21.97 | $21.97 | 2,048,300 | — | — |
| 2025-12-11 | $22.14 | $22.14 | 2,143,000 | — | — |
| 2025-12-10 | $22.10 | $22.10 | 4,484,700 | — | — |
| 2025-12-09 | $20.62 | $20.62 | 2,620,500 | — | — |
| 2025-12-08 | $20.01 | $20.01 | 1,966,200 | — | — |
| 2025-12-05 | $20.23 | $20.23 | 2,412,000 | — | — |
| 2025-12-04 | $20.13 | $20.13 | 1,838,500 | — | — |
| 2025-12-03 | $20.45 | $20.45 | 2,125,000 | — | — |
| 2025-12-02 | $20.18 | $20.18 | 2,443,200 | — | — |
| 2025-12-01 | $20.77 | $20.77 | 1,214,900 | — | — |
| 2025-11-28 | $20.90 | $20.90 | 570,100 | — | — |
| 2025-11-26 | $20.99 | $20.99 | 1,419,500 | — | — |
| 2025-11-25 | $21.05 | $21.05 | 2,435,800 | — | — |
| 2025-11-24 | $20.20 | $20.20 | 2,094,200 | — | — |
| 2025-11-21 | $19.89 | $19.89 | 1,918,400 | — | — |
| 2025-11-20 | $19.11 | $19.11 | 1,674,900 | — | — |
| 2025-11-19 | $18.95 | $18.95 | 1,704,300 | — | — |
| 2025-11-18 | $19.13 | $19.13 | 1,511,100 | — | — |
| 2025-11-17 | $19.11 | $19.11 | 1,563,600 | — | — |
| 2025-11-14 | $19.40 | $19.40 | 1,647,600 | — | — |
| 2025-11-13 | $19.89 | $19.89 | 1,514,000 | — | — |
| 2025-11-12 | $20.12 | $20.12 | 1,667,000 | — | — |
| 2025-11-11 | $20.21 | $20.21 | 1,438,000 | — | — |
| 2025-11-10 | $20.05 | $20.05 | 1,567,800 | — | — |
| 2025-11-07 | $19.45 | $19.45 | 2,856,500 | — | — |
| 2025-11-06 | $19.48 | $19.48 | 1,773,600 | — | — |
| 2025-11-05 | $20.15 | $20.15 | 2,035,600 | — | — |
| 2025-11-04 | $20.15 | $20.15 | 2,491,500 | — | — |
| 2025-11-03 | $20.09 | $20.09 | 3,705,500 | — | — |
| 2025-10-31 | $20.35 | $20.35 | 4,988,100 | — | — |
| 2025-10-30 | $20.14 | $20.14 | 6,205,300 | — | — |
| 2025-10-29 | $19.98 | $19.98 | 2,005,200 | — | — |
| 2025-10-28 | $20.06 | $20.06 | 1,366,100 | — | — |
| 2025-10-27 | $20.35 | $20.35 | 1,411,200 | — | — |
| 2025-10-24 | $20.36 | $20.36 | 1,273,600 | — | — |
| 2025-10-23 | $20.22 | $20.22 | 1,917,300 | — | — |
| 2025-10-22 | $19.84 | $19.84 | 2,158,700 | — | — |
| 2025-10-21 | $20.08 | $20.08 | 1,444,500 | — | — |
| 2025-10-20 | $20.14 | $20.14 | 1,676,100 | — | — |
| 2025-10-17 | $19.96 | $19.96 | 1,535,500 | — | — |
| 2025-10-16 | $19.73 | $19.73 | 1,473,500 | — | — |
| 2025-10-15 | $19.61 | $19.61 | 2,088,000 | — | — |
| 2025-10-14 | $19.45 | $19.45 | 1,945,800 | — | — |
| 2025-10-13 | $19.22 | $19.22 | 1,722,700 | — | — |
| 2025-10-10 | $19.06 | $19.06 | 3,642,200 | — | — |
| 2025-10-09 | $20.19 | $20.19 | 1,327,300 | — | — |
| 2025-10-08 | $20.58 | $20.58 | 1,795,000 | — | — |
| 2025-10-07 | $20.42 | $20.42 | 1,322,200 | — | — |
| 2025-10-06 | $20.63 | $20.63 | 2,983,500 | — | — |
| 2025-10-03 | $20.85 | $20.85 | 2,013,800 | — | — |
| 2025-10-02 | $20.57 | $20.57 | 1,181,000 | — | — |
| 2025-10-01 | $20.36 | $20.36 | 2,264,700 | — | — |
| 2025-09-30 | $20.37 | $20.37 | 2,385,000 | — | — |
| 2025-09-29 | $20.23 | $20.23 | 2,378,500 | — | — |
| 2025-09-26 | $20.35 | $20.35 | 1,945,200 | — | — |
| 2025-09-25 | $19.99 | $19.99 | 1,569,500 | — | — |
| 2025-09-24 | $20.55 | $20.55 | 960,900 | — | — |
| 2025-09-23 | $20.84 | $20.84 | 1,931,600 | — | — |
| 2025-09-22 | $20.89 | $20.89 | 1,828,100 | — | — |
| 2025-09-19 | $20.93 | $20.93 | 4,326,100 | — | — |
| 2025-09-18 | $21.03 | $21.03 | 2,713,000 | — | — |
| 2025-09-17 | $20.98 | $20.98 | 1,940,200 | — | — |
| 2025-09-16 | $21.10 | $21.10 | 1,980,300 | — | — |
| 2025-09-15 | $21.13 | $21.13 | 1,349,700 | — | — |
| 2025-09-12 | $21.01 | $21.01 | 1,223,500 | — | — |
| 2025-09-11 | $21.61 | $21.61 | 1,536,900 | — | — |
| 2025-09-10 | $20.77 | $20.77 | 1,757,200 | — | — |
| 2025-09-09 | $20.81 | $20.81 | 1,242,300 | — | — |
| 2025-09-08 | $21.15 | $21.15 | 1,430,500 | — | — |
| 2025-09-05 | $21.31 | $21.31 | 1,910,100 | — | — |
| 2025-09-04 | $20.78 | $20.78 | 2,587,700 | — | — |
| 2025-09-03 | $20.30 | $20.30 | 1,829,500 | — | — |
| 2025-09-02 | $20.72 | $20.72 | 1,010,700 | — | — |
| 2025-08-29 | $21.18 | $21.18 | 1,038,700 | — | — |
| 2025-08-28 | $21.25 | $21.25 | 896,600 | — | — |
| 2025-08-27 | $21.24 | $21.24 | 2,782,400 | — | — |
| 2025-08-26 | $21.14 | $21.14 | 1,299,200 | — | — |
| 2025-08-25 | $21.12 | $21.12 | 1,140,800 | — | — |
| 2025-08-22 | $21.72 | $21.72 | 1,558,800 | — | — |
| 2025-08-21 | $20.46 | $20.46 | 858,500 | — | — |
| 2025-08-20 | $20.72 | $20.72 | 1,426,100 | — | — |
| 2025-08-19 | $20.71 | $20.71 | 1,380,200 | — | — |
| 2025-08-18 | $20.77 | $20.77 | 2,387,500 | — | — |
| 2025-08-15 | $20.64 | $20.64 | 1,690,500 | — | — |
| 2025-08-14 | $20.82 | $20.82 | 2,226,900 | — | — |
| 2025-08-13 | $21.56 | $21.56 | 2,380,300 | — | — |
| 2025-08-12 | $20.89 | $20.89 | 1,717,900 | — | — |
| 2025-08-11 | $20.16 | $20.16 | 2,029,600 | — | — |
| 2025-08-08 | $20.24 | $20.24 | 1,698,300 | — | — |
| 2025-08-07 | $20.09 | $20.09 | 2,077,400 | — | — |
| 2025-08-06 | $19.71 | $19.71 | 2,827,300 | — | — |
| 2025-08-05 | $20.07 | $20.07 | 2,770,700 | — | — |
| 2025-08-04 | $20.48 | $20.48 | 3,198,900 | — | — |
| 2025-08-01 | $20.83 | $20.83 | 6,349,500 | — | — |
| 2025-07-31 | $18.89 | $18.89 | 8,145,200 | — | — |
| 2025-07-30 | $19.96 | $19.96 | 2,376,000 | — | — |
| 2025-07-29 | $20.30 | $20.30 | 2,963,000 | — | — |
| 2025-07-28 | $20.74 | $20.74 | 2,105,300 | — | — |
| 2025-07-25 | $20.80 | $20.80 | 2,277,900 | — | — |
| 2025-07-24 | $20.67 | $20.67 | 2,303,800 | — | — |
| 2025-07-23 | $20.75 | $20.75 | 2,143,700 | — | — |
| 2025-07-22 | $20.04 | $20.04 | 2,462,000 | — | — |
| 2025-07-21 | $19.47 | $19.47 | 1,552,800 | — | — |
| 2025-07-18 | $19.51 | $19.51 | 1,980,900 | — | — |
| 2025-07-17 | $19.75 | $19.75 | 1,190,100 | — | — |
| 2025-07-16 | $19.72 | $19.72 | 1,689,900 | — | — |
| 2025-07-15 | $19.81 | $19.81 | 2,097,800 | — | — |
| 2025-07-14 | $20.03 | $20.03 | 1,449,700 | — | — |
| 2025-07-11 | $20.20 | $20.20 | 1,855,500 | — | — |
| 2025-07-10 | $20.72 | $20.72 | 2,383,800 | — | — |
| 2025-07-09 | $20.38 | $20.38 | 1,739,300 | — | — |
| 2025-07-08 | $20.15 | $20.15 | 1,657,700 | — | — |
| 2025-07-07 | $19.67 | $19.67 | 2,289,300 | — | — |
| 2025-07-03 | $20.39 | $20.39 | 1,002,900 | — | — |
| 2025-07-02 | $20.17 | $20.17 | 2,168,000 | — | — |
| 2025-07-01 | $20.02 | $20.02 | 2,676,300 | — | — |
| 2025-06-30 | $19.54 | $19.54 | 2,020,600 | — | — |
| 2025-06-27 | $19.67 | $19.67 | 2,564,800 | — | — |
| 2025-06-26 | $19.65 | $19.65 | 1,334,300 | — | — |
| 2025-06-25 | $19.35 | $19.35 | 1,600,200 | — | — |
| 2025-06-24 | $18.94 | $18.94 | 1,938,700 | — | — |
| 2025-06-23 | $18.90 | $18.90 | 2,281,700 | — | — |
| 2025-06-20 | $18.89 | $18.89 | 3,200,200 | — | — |
| 2025-06-18 | $18.61 | $18.61 | 1,604,900 | — | — |
| 2025-06-17 | $18.43 | $18.43 | 1,811,200 | — | — |
| 2025-06-16 | $18.98 | $18.98 | 1,788,000 | — | — |
| 2025-06-13 | $18.45 | $18.45 | 1,656,700 | — | — |
| 2025-06-12 | $18.87 | $18.87 | 1,366,700 | — | — |
| 2025-06-11 | $19.23 | $19.23 | 1,948,200 | — | — |
| 2025-06-10 | $19.14 | $19.14 | 1,899,800 | — | — |
| 2025-06-09 | $19.02 | $19.02 | 1,820,400 | — | — |
| 2025-06-06 | $18.73 | $18.73 | 1,271,400 | — | — |
| 2025-06-05 | $18.68 | $18.68 | 1,189,500 | — | — |
| 2025-06-04 | $18.75 | $18.75 | 1,611,400 | — | — |
| 2025-06-03 | $18.73 | $18.73 | 3,337,500 | — | — |
| 2025-06-02 | $18.10 | $18.10 | 1,678,200 | — | — |
| 2025-05-30 | $18.27 | $18.27 | 2,560,800 | — | — |
| 2025-05-29 | $18.46 | $18.46 | 3,753,200 | — | — |
| 2025-05-28 | $18.53 | $18.53 | 4,238,100 | — | — |
| 2025-05-27 | $18.00 | $18.00 | 3,579,100 | — | — |
| 2025-05-23 | $16.72 | $16.72 | 2,062,600 | — | — |
| 2025-05-22 | $16.87 | $16.87 | 2,455,400 | — | — |
| 2025-05-21 | $16.64 | $16.64 | 2,120,400 | — | — |
| 2025-05-20 | $17.77 | $17.77 | 4,925,700 | — | — |
| 2025-05-19 | $17.70 | $17.70 | 2,576,900 | — | — |
| 2025-05-16 | $18.27 | $18.27 | 1,826,900 | — | — |
| 2025-05-15 | $18.09 | $18.09 | 2,346,800 | — | — |
| 2025-05-14 | $17.93 | $17.93 | 3,036,000 | — | — |
| 2025-05-13 | $18.61 | $18.61 | 1,212,800 | — | — |
| 2025-05-12 | $18.55 | $18.55 | 2,391,200 | — | — |
| 2025-05-09 | $17.59 | $17.59 | 1,751,500 | — | — |
| 2025-05-08 | $17.77 | $17.77 | 2,280,500 | — | — |
| 2025-05-07 | $16.84 | $16.84 | 2,322,700 | — | — |
| 2025-05-06 | $16.39 | $16.39 | 2,507,700 | — | — |
| 2025-05-05 | $16.97 | $16.97 | 2,761,000 | — | — |
| 2025-05-02 | $16.99 | $16.99 | 3,541,500 | — | — |
| 2025-05-01 | $16.34 | $16.34 | 5,975,200 | — | — |
| 2025-04-30 | $16.08 | $16.08 | 4,760,200 | — | — |
| 2025-04-29 | $16.20 | $16.20 | 1,818,400 | — | — |
| 2025-04-28 | $15.96 | $15.96 | 3,097,100 | — | — |
| 2025-04-25 | $15.94 | $15.94 | 2,273,500 | — | — |
| 2025-04-24 | $15.98 | $15.98 | 1,607,400 | — | — |
| 2025-04-23 | $15.72 | $15.72 | 2,890,600 | — | — |
| 2025-04-22 | $15.17 | $15.17 | 1,770,800 | — | — |
| 2025-04-21 | $14.87 | $14.87 | 2,281,100 | — | — |
| 2025-04-17 | $15.18 | $15.18 | 2,104,700 | — | — |
| 2025-04-16 | $15.02 | $15.02 | 3,238,700 | — | — |
| 2025-04-15 | $15.14 | $15.14 | 1,800,300 | — | — |
| 2025-04-14 | $15.62 | $15.62 | 1,383,800 | — | — |
| 2025-04-11 | $15.46 | $15.46 | 2,446,200 | — | — |
| 2025-04-10 | $15.54 | $15.54 | 3,148,500 | — | — |
| 2025-04-09 | $16.44 | $16.44 | 4,266,300 | — | — |
| 2025-04-08 | $14.76 | $14.76 | 3,855,600 | — | — |
| 2025-04-07 | $15.29 | $15.29 | 4,063,200 | — | — |
| 2025-04-04 | $15.48 | $15.48 | 5,800,000 | — | — |
| 2025-04-03 | $16.10 | $16.10 | 5,085,200 | — | — |
| 2025-04-02 | $17.51 | $17.51 | 4,197,000 | — | — |
| 2025-04-01 | $17.10 | $17.10 | 3,257,000 | — | — |
| 2025-03-31 | $17.26 | $17.26 | 3,694,900 | — | — |
| 2025-03-28 | $16.97 | $16.97 | 6,605,400 | — | — |
| 2025-03-27 | $18.03 | $18.03 | 3,967,300 | — | — |
| 2025-03-26 | $17.57 | $17.57 | 3,998,600 | — | — |
| 2025-03-25 | $17.45 | $17.45 | 1,982,300 | — | — |
| 2025-03-24 | $17.48 | $17.48 | 2,621,000 | — | — |
| 2025-03-21 | $16.66 | $16.66 | 12,252,500 | — | — |
| 2025-03-20 | $16.88 | $16.88 | 1,746,200 | — | — |
| 2025-03-19 | $17.00 | $17.00 | 1,852,000 | — | — |
| 2025-03-18 | $16.90 | $16.90 | 2,093,800 | — | — |
| 2025-03-17 | $17.17 | $17.17 | 3,641,500 | — | — |
| 2025-03-14 | $16.65 | $16.65 | 3,077,800 | — | — |
| 2025-03-13 | $16.25 | $16.25 | 2,778,800 | — | — |
| 2025-03-12 | $16.74 | $16.74 | 2,503,500 | — | — |
| 2025-03-11 | $17.13 | $17.13 | 3,221,900 | — | — |
| 2025-03-10 | $17.51 | $17.51 | 3,168,300 | — | — |
| 2025-03-07 | $18.43 | $18.43 | 3,087,600 | — | — |
| 2025-03-06 | $17.83 | $17.83 | 2,786,600 | — | — |
| 2025-03-05 | $18.24 | $18.24 | 4,791,500 | — | — |
| 2025-03-04 | $18.62 | $18.62 | 3,690,400 | — | — |
| 2025-03-03 | $19.02 | $19.02 | 2,523,000 | — | — |
| 2025-02-28 | $19.98 | $19.98 | 2,779,000 | — | — |
| 2025-02-27 | $19.86 | $19.86 | 1,965,900 | — | — |
| 2025-02-26 | $20.73 | $20.73 | 1,673,600 | — | — |
| 2025-02-25 | $20.66 | $20.66 | 2,828,000 | — | — |
| 2025-02-24 | $21.39 | $21.39 | 2,779,100 | — | — |
| 2025-02-21 | $20.87 | $20.87 | 1,424,000 | — | — |
| 2025-02-20 | $21.45 | $21.45 | 1,632,300 | — | — |
| 2025-02-19 | $21.76 | $21.76 | 1,835,600 | — | — |
| 2025-02-18 | $22.15 | $22.15 | 2,669,000 | — | — |
| 2025-02-14 | $21.62 | $21.62 | 957,200 | — | — |
| 2025-02-13 | $21.51 | $21.51 | 1,992,300 | — | — |
| 2025-02-12 | $20.86 | $20.86 | 1,346,400 | — | — |
| 2025-02-11 | $21.02 | $21.02 | 1,862,600 | — | — |
| 2025-02-10 | $21.23 | $21.23 | 2,279,500 | — | — |
| 2025-02-07 | $21.25 | $21.25 | 2,438,400 | — | — |
| 2025-02-06 | $21.79 | $21.79 | 6,847,700 | — | — |
| 2025-02-05 | $20.57 | $20.57 | 4,922,000 | — | — |
| 2025-02-04 | $20.13 | $20.13 | 2,041,900 | — | — |
| 2025-02-03 | $20.02 | $20.02 | 3,253,900 | — | — |
| 2025-01-31 | $20.52 | $20.52 | 2,143,100 | — | — |
| 2025-01-30 | $21.41 | $21.41 | 1,107,900 | — | — |
| 2025-01-29 | $21.37 | $21.37 | 1,906,500 | — | — |
| 2025-01-28 | $21.77 | $21.77 | 2,189,800 | — | — |
| 2025-01-27 | $21.60 | $21.60 | 1,445,900 | — | — |
| 2025-01-24 | $21.45 | $21.45 | 2,649,300 | — | — |
| 2025-01-23 | $21.30 | $21.30 | 2,444,100 | — | — |
| 2025-01-22 | $21.05 | $21.05 | 2,599,000 | — | — |
| 2025-01-21 | $20.55 | $20.55 | 2,507,400 | — | — |
| 2025-01-17 | $19.83 | $19.83 | 1,385,800 | — | — |
| 2025-01-16 | $19.19 | $19.19 | 920,100 | — | — |
| 2025-01-15 | $19.18 | $19.18 | 1,505,700 | — | — |
| 2025-01-14 | $18.85 | $18.85 | 1,251,100 | — | — |
| 2025-01-13 | $18.99 | $18.99 | 1,521,900 | — | — |
| 2025-01-10 | $18.58 | $18.58 | 2,716,900 | — | — |
| 2025-01-08 | $19.17 | $19.17 | 2,204,100 | — | — |
| 2025-01-07 | $19.49 | $19.49 | 2,006,600 | — | — |
| 2025-01-06 | $19.62 | $19.62 | 1,582,100 | — | — |
| 2025-01-03 | $19.03 | $19.03 | 2,232,500 | — | — |
| 2025-01-02 | $19.11 | $19.11 | 1,233,400 | — | — |