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
- 2021-04-28 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 | $23.71 | $23.71 | 464,800 | — | — |
| 2025-12-30 | $23.86 | $23.86 | 513,600 | — | — |
| 2025-12-29 | $23.86 | $23.86 | 446,500 | — | — |
| 2025-12-26 | $24.13 | $24.13 | 417,300 | — | — |
| 2025-12-24 | $23.69 | $23.69 | 239,500 | — | — |
| 2025-12-23 | $23.73 | $23.73 | 536,900 | — | — |
| 2025-12-22 | $24.02 | $24.02 | 597,600 | — | — |
| 2025-12-19 | $23.64 | $23.64 | 1,828,200 | — | — |
| 2025-12-18 | $23.94 | $23.94 | 670,200 | — | — |
| 2025-12-17 | $23.92 | $23.92 | 638,800 | — | — |
| 2025-12-16 | $23.81 | $23.81 | 875,900 | — | — |
| 2025-12-15 | $24.34 | $24.34 | 867,100 | — | — |
| 2025-12-12 | $24.91 | $24.91 | 694,600 | — | — |
| 2025-12-11 | $24.82 | $24.82 | 748,100 | — | — |
| 2025-12-10 | $24.18 | $24.18 | 864,500 | — | — |
| 2025-12-09 | $23.79 | $23.79 | 506,400 | — | — |
| 2025-12-08 | $23.63 | $23.63 | 725,000 | — | — |
| 2025-12-05 | $23.84 | $23.84 | 435,100 | — | — |
| 2025-12-04 | $24.00 | $24.00 | 377,000 | — | — |
| 2025-12-03 | $24.30 | $24.30 | 850,400 | — | — |
| 2025-12-02 | $24.00 | $24.00 | 712,100 | — | — |
| 2025-12-01 | $24.10 | $24.10 | 734,300 | — | — |
| 2025-11-28 | $24.37 | $24.37 | 362,400 | — | — |
| 2025-11-26 | $24.46 | $24.46 | 1,009,800 | — | — |
| 2025-11-25 | $24.56 | $24.56 | 570,100 | — | — |
| 2025-11-24 | $23.98 | $23.98 | 650,200 | — | — |
| 2025-11-21 | $23.74 | $23.74 | 761,600 | — | — |
| 2025-11-20 | $22.55 | $22.55 | 567,500 | — | — |
| 2025-11-19 | $22.53 | $22.53 | 792,400 | — | — |
| 2025-11-18 | $23.13 | $23.13 | 643,400 | — | — |
| 2025-11-17 | $23.22 | $23.22 | 531,600 | — | — |
| 2025-11-14 | $23.45 | $23.45 | 707,200 | — | — |
| 2025-11-13 | $23.75 | $23.75 | 635,400 | — | — |
| 2025-11-12 | $24.22 | $24.22 | 935,800 | — | — |
| 2025-11-11 | $24.32 | $24.32 | 930,900 | — | — |
| 2025-11-10 | $23.41 | $23.41 | 1,094,600 | — | — |
| 2025-11-07 | $23.43 | $23.43 | 1,382,700 | — | — |
| 2025-11-06 | $23.98 | $23.98 | 1,774,800 | — | — |
| 2025-11-05 | $25.02 | $25.02 | 1,053,300 | — | — |
| 2025-11-04 | $24.69 | $24.69 | 756,500 | — | — |
| 2025-11-03 | $24.76 | $24.76 | 991,300 | — | — |
| 2025-10-31 | $24.30 | $24.30 | 879,100 | — | — |
| 2025-10-30 | $24.51 | $24.51 | 756,200 | — | — |
| 2025-10-29 | $25.60 | $25.60 | 623,900 | — | — |
| 2025-10-28 | $25.93 | $25.93 | 700,700 | — | — |
| 2025-10-27 | $25.73 | $25.73 | 576,200 | — | — |
| 2025-10-24 | $25.99 | $25.99 | 434,000 | — | — |
| 2025-10-23 | $25.88 | $25.88 | 491,800 | — | — |
| 2025-10-22 | $25.97 | $25.97 | 507,600 | — | — |
| 2025-10-21 | $26.01 | $26.01 | 773,700 | — | — |
| 2025-10-20 | $26.40 | $26.40 | 798,500 | — | — |
| 2025-10-17 | $25.53 | $25.53 | 884,300 | — | — |
| 2025-10-16 | $25.53 | $25.53 | 738,600 | — | — |
| 2025-10-15 | $25.24 | $25.24 | 818,900 | — | — |
| 2025-10-14 | $24.81 | $24.81 | 626,600 | — | — |
| 2025-10-13 | $24.14 | $24.14 | 724,100 | — | — |
| 2025-10-10 | $24.08 | $24.08 | 910,100 | — | — |
| 2025-10-09 | $24.20 | $24.20 | 544,400 | — | — |
| 2025-10-08 | $24.53 | $24.53 | 913,400 | — | — |
| 2025-10-07 | $24.01 | $24.01 | 764,900 | — | — |
| 2025-10-06 | $24.13 | $24.13 | 994,100 | — | — |
| 2025-10-03 | $24.09 | $24.09 | 1,009,000 | — | — |
| 2025-10-02 | $24.46 | $24.46 | 1,178,700 | — | — |
| 2025-10-01 | $24.98 | $24.98 | 1,193,900 | — | — |
| 2025-09-30 | $24.90 | $24.90 | 1,076,600 | — | — |
| 2025-09-29 | $24.42 | $24.42 | 975,000 | — | — |
| 2025-09-26 | $23.96 | $23.96 | 1,009,800 | — | — |
| 2025-09-25 | $23.36 | $23.36 | 809,700 | — | — |
| 2025-09-24 | $23.34 | $23.34 | 1,165,600 | — | — |
| 2025-09-23 | $23.48 | $23.48 | 949,300 | — | — |
| 2025-09-22 | $22.90 | $22.90 | 787,700 | — | — |
| 2025-09-19 | $22.37 | $22.37 | 3,224,300 | — | — |
| 2025-09-18 | $22.61 | $22.60 | 558,800 | — | — |
| 2025-09-17 | $22.21 | $22.21 | 699,100 | — | — |
| 2025-09-16 | $22.32 | $22.32 | 595,200 | — | — |
| 2025-09-15 | $22.34 | $22.34 | 532,700 | — | — |
| 2025-09-12 | $22.79 | $22.79 | 519,700 | — | — |
| 2025-09-11 | $22.91 | $22.91 | 608,500 | — | — |
| 2025-09-10 | $22.68 | $22.68 | 580,800 | — | — |
| 2025-09-09 | $23.43 | $23.43 | 553,900 | — | — |
| 2025-09-08 | $23.59 | $23.59 | 1,113,100 | — | — |
| 2025-09-05 | $23.28 | $23.28 | 1,195,200 | — | — |
| 2025-09-04 | $23.12 | $23.12 | 905,200 | — | — |
| 2025-09-03 | $23.17 | $23.17 | 602,400 | — | — |
| 2025-09-02 | $23.19 | $23.19 | 918,000 | — | — |
| 2025-08-29 | $23.04 | $23.04 | 1,240,400 | — | — |
| 2025-08-28 | $21.81 | $21.81 | 505,900 | — | — |
| 2025-08-27 | $21.75 | $21.75 | 514,200 | — | — |
| 2025-08-26 | $21.39 | $21.39 | 480,400 | — | — |
| 2025-08-25 | $21.40 | $21.40 | 405,400 | — | — |
| 2025-08-22 | $21.99 | $21.99 | 873,100 | — | — |
| 2025-08-21 | $21.33 | $21.33 | 691,400 | — | — |
| 2025-08-20 | $21.15 | $21.15 | 560,200 | — | — |
| 2025-08-19 | $21.21 | $21.21 | 535,100 | — | — |
| 2025-08-18 | $21.37 | $21.37 | 838,900 | — | — |
| 2025-08-15 | $21.27 | $21.27 | 816,100 | — | — |
| 2025-08-14 | $20.71 | $20.71 | 715,100 | — | — |
| 2025-08-13 | $21.02 | $21.02 | 875,100 | — | — |
| 2025-08-12 | $20.71 | $20.71 | 827,900 | — | — |
| 2025-08-11 | $20.31 | $20.31 | 1,299,800 | — | — |
| 2025-08-08 | $20.58 | $20.58 | 1,789,800 | — | — |
| 2025-08-07 | $19.51 | $19.51 | 3,044,500 | — | — |
| 2025-08-06 | $19.78 | $19.78 | 1,905,400 | — | — |
| 2025-08-05 | $19.45 | $19.45 | 1,291,800 | — | — |
| 2025-08-04 | $19.47 | $19.47 | 945,000 | — | — |
| 2025-08-01 | $18.86 | $18.86 | 766,400 | — | — |
| 2025-07-31 | $19.52 | $19.52 | 866,200 | — | — |
| 2025-07-30 | $19.59 | $19.59 | 558,200 | — | — |
| 2025-07-29 | $19.48 | $19.48 | 592,100 | — | — |
| 2025-07-28 | $19.70 | $19.70 | 728,000 | — | — |
| 2025-07-25 | $19.71 | $19.71 | 784,400 | — | — |
| 2025-07-24 | $19.70 | $19.70 | 884,400 | — | — |
| 2025-07-23 | $20.30 | $20.30 | 620,100 | — | — |
| 2025-07-22 | $20.07 | $20.07 | 1,130,200 | — | — |
| 2025-07-21 | $20.16 | $20.16 | 905,600 | — | — |
| 2025-07-18 | $19.61 | $19.61 | 1,098,800 | — | — |
| 2025-07-17 | $20.71 | $20.71 | 930,600 | — | — |
| 2025-07-16 | $20.58 | $20.58 | 699,000 | — | — |
| 2025-07-15 | $20.64 | $20.64 | 1,097,300 | — | — |
| 2025-07-14 | $20.89 | $20.89 | 678,200 | — | — |
| 2025-07-11 | $20.47 | $20.47 | 907,700 | — | — |
| 2025-07-10 | $21.10 | $21.10 | 800,200 | — | — |
| 2025-07-09 | $21.20 | $21.20 | 910,000 | — | — |
| 2025-07-08 | $21.52 | $21.52 | 807,500 | — | — |
| 2025-07-07 | $21.35 | $21.35 | 979,100 | — | — |
| 2025-07-03 | $22.11 | $22.11 | 397,800 | — | — |
| 2025-07-02 | $21.92 | $21.92 | 1,007,700 | — | — |
| 2025-07-01 | $22.54 | $22.54 | 923,500 | — | — |
| 2025-06-30 | $23.00 | $23.00 | 1,873,700 | — | — |
| 2025-06-27 | $22.00 | $22.00 | 2,710,200 | — | — |
| 2025-06-26 | $22.00 | $22.00 | 865,900 | — | — |
| 2025-06-25 | $21.75 | $21.75 | 1,103,300 | — | — |
| 2025-06-24 | $22.01 | $22.01 | 1,149,600 | — | — |
| 2025-06-23 | $21.61 | $21.61 | 938,100 | — | — |
| 2025-06-20 | $21.85 | $21.85 | 1,676,500 | — | — |
| 2025-06-18 | $21.81 | $21.81 | 909,200 | — | — |
| 2025-06-17 | $22.39 | $22.39 | 1,459,700 | — | — |
| 2025-06-16 | $22.89 | $22.89 | 907,800 | — | — |
| 2025-06-13 | $22.65 | $22.65 | 816,100 | — | — |
| 2025-06-12 | $22.70 | $22.70 | 698,200 | — | — |
| 2025-06-11 | $23.01 | $23.01 | 682,000 | — | — |
| 2025-06-10 | $23.00 | $23.00 | 559,800 | — | — |
| 2025-06-09 | $23.24 | $23.24 | 498,800 | — | — |
| 2025-06-06 | $23.19 | $23.19 | 683,700 | — | — |
| 2025-06-05 | $22.80 | $22.80 | 701,300 | — | — |
| 2025-06-04 | $23.01 | $23.01 | 694,100 | — | — |
| 2025-06-03 | $22.97 | $22.97 | 987,700 | — | — |
| 2025-06-02 | $22.83 | $22.83 | 1,043,900 | — | — |
| 2025-05-30 | $22.76 | $22.76 | 1,260,600 | — | — |
| 2025-05-29 | $22.55 | $22.55 | 680,900 | — | — |
| 2025-05-28 | $23.07 | $23.07 | 596,400 | — | — |
| 2025-05-27 | $23.32 | $23.32 | 689,000 | — | — |
| 2025-05-23 | $22.86 | $22.86 | 625,900 | — | — |
| 2025-05-22 | $23.10 | $23.10 | 864,300 | — | — |
| 2025-05-21 | $23.80 | $23.80 | 474,100 | — | — |
| 2025-05-20 | $24.52 | $24.52 | 572,500 | — | — |
| 2025-05-19 | $25.00 | $25.00 | 559,600 | — | — |
| 2025-05-16 | $25.02 | $25.02 | 708,300 | — | — |
| 2025-05-15 | $24.90 | $24.90 | 696,500 | — | — |
| 2025-05-14 | $24.30 | $24.30 | 823,600 | — | — |
| 2025-05-13 | $24.30 | $24.30 | 817,700 | — | — |
| 2025-05-12 | $25.06 | $25.06 | 948,300 | — | — |
| 2025-05-09 | $25.02 | $25.02 | 1,315,000 | — | — |
| 2025-05-08 | $25.07 | $25.07 | 1,443,600 | — | — |
| 2025-05-07 | $23.32 | $23.32 | 1,081,800 | — | — |
| 2025-05-06 | $22.72 | $22.72 | 427,900 | — | — |
| 2025-05-05 | $22.98 | $22.98 | 447,200 | — | — |
| 2025-05-02 | $23.32 | $23.32 | 369,500 | — | — |
| 2025-05-01 | $22.90 | $22.90 | 732,100 | — | — |
| 2025-04-30 | $23.48 | $23.48 | 715,300 | — | — |
| 2025-04-29 | $23.41 | $23.41 | 387,100 | — | — |
| 2025-04-28 | $23.20 | $23.20 | 345,800 | — | — |
| 2025-04-25 | $23.17 | $23.17 | 383,200 | — | — |
| 2025-04-24 | $23.46 | $23.46 | 466,200 | — | — |
| 2025-04-23 | $23.39 | $23.39 | 495,100 | — | — |
| 2025-04-22 | $22.86 | $22.86 | 646,500 | — | — |
| 2025-04-21 | $22.71 | $22.71 | 474,000 | — | — |
| 2025-04-17 | $23.68 | $23.68 | 845,500 | — | — |
| 2025-04-16 | $23.87 | $23.87 | 777,200 | — | — |
| 2025-04-15 | $24.19 | $24.19 | 376,800 | — | — |
| 2025-04-14 | $24.05 | $24.05 | 676,600 | — | — |
| 2025-04-11 | $24.10 | $24.10 | 795,800 | — | — |
| 2025-04-10 | $23.65 | $23.65 | 1,030,400 | — | — |
| 2025-04-09 | $23.05 | $23.05 | 1,524,100 | — | — |
| 2025-04-08 | $21.74 | $21.74 | 1,130,900 | — | — |
| 2025-04-07 | $21.48 | $21.48 | 1,569,300 | — | — |
| 2025-04-04 | $21.97 | $21.97 | 1,510,900 | — | — |
| 2025-04-03 | $22.24 | $22.24 | 1,353,800 | — | — |
| 2025-04-02 | $22.36 | $22.36 | 589,100 | — | — |
| 2025-04-01 | $22.88 | $22.88 | 999,700 | — | — |
| 2025-03-31 | $22.45 | $22.45 | 897,700 | — | — |
| 2025-03-28 | $22.59 | $22.59 | 757,800 | — | — |
| 2025-03-27 | $22.92 | $22.92 | 892,300 | — | — |
| 2025-03-26 | $22.88 | $22.88 | 568,100 | — | — |
| 2025-03-25 | $22.75 | $22.75 | 1,121,500 | — | — |
| 2025-03-24 | $23.92 | $23.92 | 505,400 | — | — |
| 2025-03-21 | $23.34 | $23.34 | 1,471,800 | — | — |
| 2025-03-20 | $23.29 | $23.29 | 480,100 | — | — |
| 2025-03-19 | $23.64 | $23.64 | 521,300 | — | — |
| 2025-03-18 | $23.62 | $23.62 | 687,600 | — | — |
| 2025-03-17 | $23.24 | $23.24 | 911,100 | — | — |
| 2025-03-14 | $23.75 | $23.75 | 618,600 | — | — |
| 2025-03-13 | $23.38 | $23.38 | 650,800 | — | — |
| 2025-03-12 | $24.02 | $24.02 | 884,500 | — | — |
| 2025-03-11 | $23.96 | $23.96 | 1,051,600 | — | — |
| 2025-03-10 | $23.97 | $23.97 | 1,777,100 | — | — |
| 2025-03-07 | $25.54 | $25.54 | 903,700 | — | — |
| 2025-03-06 | $25.26 | $25.26 | 795,000 | — | — |
| 2025-03-05 | $25.69 | $25.69 | 559,400 | — | — |
| 2025-03-04 | $25.52 | $25.52 | 1,021,300 | — | — |
| 2025-03-03 | $24.96 | $24.96 | 1,256,800 | — | — |
| 2025-02-28 | $24.97 | $24.97 | 1,880,500 | — | — |
| 2025-02-27 | $25.46 | $25.46 | 1,667,000 | — | — |
| 2025-02-26 | $24.06 | $24.06 | 1,040,000 | — | — |
| 2025-02-25 | $24.53 | $24.53 | 767,900 | — | — |
| 2025-02-24 | $24.51 | $24.51 | 860,600 | — | — |
| 2025-02-21 | $24.52 | $24.52 | 670,300 | — | — |
| 2025-02-20 | $24.64 | $24.64 | 840,200 | — | — |
| 2025-02-19 | $25.50 | $25.50 | 555,400 | — | — |
| 2025-02-18 | $25.04 | $25.04 | 798,000 | — | — |
| 2025-02-14 | $25.24 | $25.24 | 764,100 | — | — |
| 2025-02-13 | $24.87 | $24.87 | 571,100 | — | — |
| 2025-02-12 | $24.14 | $24.14 | 535,600 | — | — |
| 2025-02-11 | $23.94 | $23.94 | 825,300 | — | — |
| 2025-02-10 | $23.83 | $23.83 | 876,100 | — | — |
| 2025-02-07 | $22.50 | $22.50 | 385,800 | — | — |
| 2025-02-06 | $22.69 | $22.69 | 363,100 | — | — |
| 2025-02-05 | $23.38 | $23.38 | 406,600 | — | — |
| 2025-02-04 | $23.17 | $23.17 | 499,500 | — | — |
| 2025-02-03 | $22.90 | $22.90 | 493,000 | — | — |
| 2025-01-31 | $22.85 | $22.85 | 836,400 | — | — |
| 2025-01-30 | $22.54 | $22.54 | 619,500 | — | — |
| 2025-01-29 | $22.51 | $22.51 | 709,700 | — | — |
| 2025-01-28 | $22.73 | $22.73 | 399,800 | — | — |
| 2025-01-27 | $22.87 | $22.87 | 580,400 | — | — |
| 2025-01-24 | $22.58 | $22.58 | 494,100 | — | — |
| 2025-01-23 | $22.93 | $22.93 | 554,800 | — | — |
| 2025-01-22 | $22.68 | $22.68 | 551,000 | — | — |
| 2025-01-21 | $22.73 | $22.73 | 654,000 | — | — |
| 2025-01-17 | $22.24 | $22.24 | 447,300 | — | — |
| 2025-01-16 | $21.85 | $21.85 | 505,900 | — | — |
| 2025-01-15 | $21.57 | $21.57 | 605,900 | — | — |
| 2025-01-14 | $21.00 | $21.00 | 360,900 | — | — |
| 2025-01-13 | $20.74 | $20.74 | 690,100 | — | — |
| 2025-01-10 | $20.51 | $20.51 | 969,200 | — | — |
| 2025-01-08 | $20.93 | $20.93 | 383,400 | — | — |
| 2025-01-07 | $20.30 | $20.30 | 596,500 | — | — |
| 2025-01-06 | $20.25 | $20.25 | 661,700 | — | — |
| 2025-01-03 | $19.96 | $19.96 | 771,500 | — | — |
| 2025-01-02 | $19.64 | $19.64 | 395,200 | — | — |