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
- 2018-10-29 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 | $24.44 | $24.44 | 1,341,727 | — | — |
| 2025-12-30 | $24.63 | $24.63 | 862,919 | — | — |
| 2025-12-29 | $24.87 | $24.87 | 774,112 | — | — |
| 2025-12-26 | $25.05 | $25.05 | 820,671 | — | — |
| 2025-12-24 | $24.79 | $24.79 | 502,950 | — | — |
| 2025-12-23 | $24.80 | $24.80 | 1,175,753 | — | — |
| 2025-12-22 | $24.89 | $24.89 | 965,808 | — | — |
| 2025-12-19 | $24.86 | $24.86 | 6,781,490 | — | — |
| 2025-12-18 | $24.08 | $24.08 | 1,457,980 | — | — |
| 2025-12-17 | $24.06 | $24.06 | 1,277,062 | — | — |
| 2025-12-16 | $25.13 | $25.13 | 1,624,529 | — | — |
| 2025-12-15 | $25.03 | $25.03 | 1,830,451 | — | — |
| 2025-12-12 | $25.18 | $25.18 | 3,566,059 | — | — |
| 2025-12-11 | $25.23 | $25.23 | 2,068,418 | — | — |
| 2025-12-10 | $24.60 | $24.60 | 2,602,694 | — | — |
| 2025-12-09 | $23.36 | $23.36 | 3,474,666 | — | — |
| 2025-12-08 | $23.47 | $23.47 | 1,393,315 | — | — |
| 2025-12-05 | $23.53 | $23.53 | 1,598,519 | — | — |
| 2025-12-04 | $23.83 | $23.83 | 1,965,098 | — | — |
| 2025-12-03 | $24.06 | $24.06 | 2,081,207 | — | — |
| 2025-12-02 | $23.47 | $23.47 | 3,022,155 | — | — |
| 2025-12-01 | $23.58 | $23.58 | 3,084,377 | — | — |
| 2025-11-28 | $22.96 | $22.96 | 984,345 | — | — |
| 2025-11-26 | $22.98 | $22.98 | 3,598,535 | — | — |
| 2025-11-25 | $22.14 | $22.14 | 2,302,649 | — | — |
| 2025-11-24 | $21.76 | $21.76 | 2,892,537 | — | — |
| 2025-11-21 | $20.77 | $20.77 | 2,576,397 | — | — |
| 2025-11-20 | $20.06 | $20.06 | 2,809,910 | — | — |
| 2025-11-19 | $20.26 | $20.26 | 2,244,738 | — | — |
| 2025-11-18 | $20.54 | $20.54 | 2,640,200 | — | — |
| 2025-11-17 | $20.96 | $20.96 | 3,879,756 | — | — |
| 2025-11-14 | $22.97 | $22.97 | 4,566,068 | — | — |
| 2025-11-13 | $21.70 | $21.70 | 4,344,338 | — | — |
| 2025-11-12 | $22.13 | $22.13 | 4,747,561 | — | — |
| 2025-11-11 | $21.15 | $21.15 | 3,402,385 | — | — |
| 2025-11-10 | $21.31 | $21.31 | 4,991,132 | — | — |
| 2025-11-07 | $21.64 | $21.64 | 4,069,440 | — | — |
| 2025-11-06 | $21.79 | $21.79 | 9,868,166 | — | — |
| 2025-11-05 | $28.57 | $28.57 | 3,327,517 | — | — |
| 2025-11-04 | $28.83 | $28.83 | 2,076,609 | — | — |
| 2025-11-03 | $29.76 | $29.76 | 2,715,212 | — | — |
| 2025-10-31 | $29.78 | $29.78 | 2,506,703 | — | — |
| 2025-10-30 | $30.29 | $30.29 | 1,660,885 | — | — |
| 2025-10-29 | $30.40 | $30.40 | 1,910,060 | — | — |
| 2025-10-28 | $30.48 | $30.48 | 1,547,649 | — | — |
| 2025-10-27 | $30.61 | $30.61 | 1,748,542 | — | — |
| 2025-10-24 | $30.97 | $30.97 | 2,081,926 | — | — |
| 2025-10-23 | $30.25 | $30.25 | 2,014,099 | — | — |
| 2025-10-22 | $28.88 | $28.88 | 1,579,550 | — | — |
| 2025-10-21 | $29.71 | $29.71 | 2,201,915 | — | — |
| 2025-10-20 | $28.87 | $28.87 | 1,097,150 | — | — |
| 2025-10-17 | $28.30 | $28.30 | 1,323,190 | — | — |
| 2025-10-16 | $28.82 | $28.82 | 1,160,378 | — | — |
| 2025-10-15 | $29.08 | $29.08 | 1,521,783 | — | — |
| 2025-10-14 | $28.99 | $28.99 | 2,829,309 | — | — |
| 2025-10-13 | $28.10 | $28.10 | 1,546,068 | — | — |
| 2025-10-10 | $27.93 | $27.93 | 1,566,905 | — | — |
| 2025-10-09 | $29.32 | $29.32 | 1,083,785 | — | — |
| 2025-10-08 | $29.53 | $29.53 | 1,407,973 | — | — |
| 2025-10-07 | $29.00 | $29.00 | 2,311,271 | — | — |
| 2025-10-06 | $29.83 | $29.83 | 1,392,453 | — | — |
| 2025-10-03 | $30.00 | $30.00 | 1,805,303 | — | — |
| 2025-10-02 | $30.01 | $30.01 | 1,770,384 | — | — |
| 2025-10-01 | $29.69 | $29.69 | 2,296,901 | — | — |
| 2025-09-30 | $30.05 | $30.05 | 2,178,061 | — | — |
| 2025-09-29 | $29.22 | $29.22 | 2,790,798 | — | — |
| 2025-09-26 | $28.76 | $28.76 | 2,570,937 | — | — |
| 2025-09-25 | $28.38 | $28.38 | 1,943,543 | — | — |
| 2025-09-24 | $28.20 | $28.20 | 2,314,863 | — | — |
| 2025-09-23 | $29.06 | $29.06 | 2,641,637 | — | — |
| 2025-09-22 | $29.32 | $29.32 | 2,766,800 | — | — |
| 2025-09-19 | $29.25 | $29.25 | 11,206,732 | — | — |
| 2025-09-18 | $28.80 | $28.80 | 3,847,711 | — | — |
| 2025-09-17 | $27.58 | $27.58 | 3,437,160 | — | — |
| 2025-09-16 | $27.56 | $27.56 | 5,130,665 | — | — |
| 2025-09-15 | $27.09 | $27.09 | 4,865,682 | — | — |
| 2025-09-12 | $26.49 | $26.49 | 3,373,789 | — | — |
| 2025-09-11 | $25.55 | $25.55 | 2,385,851 | — | — |
| 2025-09-10 | $25.19 | $25.19 | 1,777,569 | — | — |
| 2025-09-09 | $24.80 | $24.80 | 1,746,386 | — | — |
| 2025-09-08 | $25.28 | $25.28 | 2,877,736 | — | — |
| 2025-09-05 | $24.88 | $24.88 | 2,528,545 | — | — |
| 2025-09-04 | $24.45 | $24.45 | 1,712,904 | — | — |
| 2025-09-03 | $23.54 | $23.54 | 2,347,914 | — | — |
| 2025-09-02 | $23.38 | $23.38 | 2,127,910 | — | — |
| 2025-08-29 | $23.70 | $23.70 | 2,336,418 | — | — |
| 2025-08-28 | $23.85 | $23.85 | 2,172,457 | — | — |
| 2025-08-27 | $24.15 | $24.15 | 2,057,497 | — | — |
| 2025-08-26 | $24.05 | $24.05 | 2,674,688 | — | — |
| 2025-08-25 | $23.95 | $23.95 | 3,463,170 | — | — |
| 2025-08-22 | $23.66 | $23.66 | 3,032,070 | — | — |
| 2025-08-21 | $22.35 | $22.35 | 3,570,083 | — | — |
| 2025-08-20 | $22.30 | $22.30 | 3,079,922 | — | — |
| 2025-08-19 | $22.60 | $22.60 | 2,023,871 | — | — |
| 2025-08-18 | $22.12 | $22.12 | 1,447,203 | — | — |
| 2025-08-15 | $21.84 | $21.84 | 3,550,827 | — | — |
| 2025-08-14 | $22.21 | $22.21 | 3,054,775 | — | — |
| 2025-08-13 | $22.85 | $22.85 | 4,236,707 | — | — |
| 2025-08-12 | $21.77 | $21.77 | 6,195,913 | — | — |
| 2025-08-11 | $19.12 | $19.12 | 2,157,512 | — | — |
| 2025-08-08 | $18.99 | $18.99 | 2,499,805 | — | — |
| 2025-08-07 | $18.73 | $18.73 | 3,123,463 | — | — |
| 2025-08-06 | $19.86 | $19.86 | 3,137,258 | — | — |
| 2025-08-05 | $18.25 | $18.25 | 2,915,242 | — | — |
| 2025-08-04 | $17.93 | $17.93 | 2,446,349 | — | — |
| 2025-08-01 | $17.69 | $17.69 | 3,117,428 | — | — |
| 2025-07-31 | $19.00 | $19.00 | 4,100,192 | — | — |
| 2025-07-30 | $19.85 | $19.85 | 7,813,400 | — | — |
| 2025-07-29 | $17.08 | $17.08 | 1,357,390 | — | — |
| 2025-07-28 | $17.29 | $17.29 | 1,567,192 | — | — |
| 2025-07-25 | $17.00 | $17.00 | 786,183 | — | — |
| 2025-07-24 | $16.93 | $16.93 | 756,437 | — | — |
| 2025-07-23 | $17.17 | $17.17 | 1,318,016 | — | — |
| 2025-07-22 | $16.75 | $16.75 | 1,783,173 | — | — |
| 2025-07-21 | $16.66 | $16.66 | 1,519,771 | — | — |
| 2025-07-18 | $16.82 | $16.82 | 1,165,838 | — | — |
| 2025-07-17 | $16.85 | $16.85 | 1,767,223 | — | — |
| 2025-07-16 | $16.28 | $16.28 | 1,368,599 | — | — |
| 2025-07-15 | $16.06 | $16.06 | 1,207,080 | — | — |
| 2025-07-14 | $16.45 | $16.45 | 1,070,134 | — | — |
| 2025-07-11 | $16.51 | $16.51 | 1,014,378 | — | — |
| 2025-07-10 | $16.75 | $16.75 | 1,541,901 | — | — |
| 2025-07-09 | $16.62 | $16.62 | 1,539,314 | — | — |
| 2025-07-08 | $16.53 | $16.53 | 1,726,699 | — | — |
| 2025-07-07 | $16.35 | $16.35 | 1,363,857 | — | — |
| 2025-07-03 | $16.76 | $16.76 | 1,194,722 | — | — |
| 2025-07-02 | $16.56 | $16.56 | 1,978,031 | — | — |
| 2025-07-01 | $16.12 | $16.12 | 2,377,517 | — | — |
| 2025-06-30 | $15.35 | $15.35 | 1,548,224 | — | — |
| 2025-06-27 | $15.63 | $15.63 | 2,935,935 | — | — |
| 2025-06-26 | $15.53 | $15.53 | 1,234,670 | — | — |
| 2025-06-25 | $15.23 | $15.23 | 1,089,965 | — | — |
| 2025-06-24 | $15.47 | $15.47 | 1,506,695 | — | — |
| 2025-06-23 | $15.16 | $15.16 | 1,848,269 | — | — |
| 2025-06-20 | $14.60 | $14.60 | 5,870,720 | — | — |
| 2025-06-18 | $14.59 | $14.59 | 1,352,217 | — | — |
| 2025-06-17 | $14.53 | $14.53 | 1,601,393 | — | — |
| 2025-06-16 | $14.68 | $14.68 | 1,157,504 | — | — |
| 2025-06-13 | $14.29 | $14.29 | 1,386,418 | — | — |
| 2025-06-12 | $14.67 | $14.67 | 1,335,835 | — | — |
| 2025-06-11 | $14.73 | $14.73 | 1,423,923 | — | — |
| 2025-06-10 | $15.07 | $15.07 | 1,192,854 | — | — |
| 2025-06-09 | $14.94 | $14.94 | 1,289,420 | — | — |
| 2025-06-06 | $14.73 | $14.73 | 829,149 | — | — |
| 2025-06-05 | $14.55 | $14.55 | 918,818 | — | — |
| 2025-06-04 | $14.50 | $14.50 | 845,818 | — | — |
| 2025-06-03 | $14.56 | $14.56 | 908,759 | — | — |
| 2025-06-02 | $14.33 | $14.33 | 1,052,171 | — | — |
| 2025-05-30 | $14.41 | $14.41 | 1,530,118 | — | — |
| 2025-05-29 | $14.45 | $14.45 | 1,171,011 | — | — |
| 2025-05-28 | $14.47 | $14.47 | 1,309,969 | — | — |
| 2025-05-27 | $14.38 | $14.38 | 1,054,758 | — | — |
| 2025-05-23 | $13.84 | $13.84 | 996,560 | — | — |
| 2025-05-22 | $14.04 | $14.04 | 1,306,089 | — | — |
| 2025-05-21 | $13.95 | $13.95 | 1,147,013 | — | — |
| 2025-05-20 | $14.48 | $14.48 | 1,683,877 | — | — |
| 2025-05-19 | $14.60 | $14.60 | 988,800 | — | — |
| 2025-05-16 | $14.71 | $14.71 | 1,136,236 | — | — |
| 2025-05-15 | $14.62 | $14.62 | 1,255,651 | — | — |
| 2025-05-14 | $14.81 | $14.81 | 1,355,235 | — | — |
| 2025-05-13 | $14.97 | $14.97 | 1,315,286 | — | — |
| 2025-05-12 | $14.70 | $14.70 | 2,102,475 | — | — |
| 2025-05-09 | $13.78 | $13.78 | 1,578,113 | — | — |
| 2025-05-08 | $13.95 | $13.95 | 1,918,395 | — | — |
| 2025-05-07 | $13.24 | $13.24 | 2,851,727 | — | — |
| 2025-05-06 | $12.16 | $12.16 | 1,690,343 | — | — |
| 2025-05-05 | $12.25 | $12.25 | 1,201,332 | — | — |
| 2025-05-02 | $12.21 | $12.21 | 1,362,420 | — | — |
| 2025-05-01 | $11.77 | $11.77 | 1,748,254 | — | — |
| 2025-04-30 | $11.68 | $11.68 | 1,843,384 | — | — |
| 2025-04-29 | $11.61 | $11.61 | 1,394,034 | — | — |
| 2025-04-28 | $11.34 | $11.34 | 1,619,068 | — | — |
| 2025-04-25 | $11.32 | $11.32 | 1,512,155 | — | — |
| 2025-04-24 | $11.20 | $11.20 | 1,910,492 | — | — |
| 2025-04-23 | $10.73 | $10.73 | 2,055,772 | — | — |
| 2025-04-22 | $10.55 | $10.55 | 2,400,365 | — | — |
| 2025-04-21 | $10.90 | $10.90 | 1,490,888 | — | — |
| 2025-04-17 | $10.97 | $10.97 | 1,724,113 | — | — |
| 2025-04-16 | $10.61 | $10.61 | 1,653,843 | — | — |
| 2025-04-15 | $10.80 | $10.80 | 1,992,832 | — | — |
| 2025-04-14 | $10.76 | $10.76 | 1,654,993 | — | — |
| 2025-04-11 | $10.79 | $10.79 | 1,477,092 | — | — |
| 2025-04-10 | $10.84 | $10.84 | 1,760,181 | — | — |
| 2025-04-09 | $11.27 | $11.27 | 4,039,838 | — | — |
| 2025-04-08 | $10.22 | $10.22 | 2,458,420 | — | — |
| 2025-04-07 | $10.90 | $10.90 | 2,448,648 | — | — |
| 2025-04-04 | $10.87 | $10.87 | 2,108,654 | — | — |
| 2025-04-03 | $11.43 | $11.43 | 1,871,549 | — | — |
| 2025-04-02 | $12.96 | $12.96 | 1,385,987 | — | — |
| 2025-04-01 | $12.44 | $12.44 | 1,193,285 | — | — |
| 2025-03-31 | $12.32 | $12.32 | 1,332,961 | — | — |
| 2025-03-28 | $12.40 | $12.40 | 1,353,654 | — | — |
| 2025-03-27 | $12.88 | $12.88 | 1,364,575 | — | — |
| 2025-03-26 | $12.81 | $12.81 | 1,147,157 | — | — |
| 2025-03-25 | $12.85 | $12.85 | 1,685,170 | — | — |
| 2025-03-24 | $12.85 | $12.85 | 1,632,001 | — | — |
| 2025-03-21 | $12.44 | $12.44 | 7,071,908 | — | — |
| 2025-03-20 | $12.60 | $12.60 | 1,258,668 | — | — |
| 2025-03-19 | $12.59 | $12.59 | 1,316,579 | — | — |
| 2025-03-18 | $12.13 | $12.13 | 1,333,536 | — | — |
| 2025-03-17 | $12.31 | $12.31 | 1,196,446 | — | — |
| 2025-03-14 | $12.14 | $12.14 | 1,619,068 | — | — |
| 2025-03-13 | $11.77 | $11.77 | 1,413,433 | — | — |
| 2025-03-12 | $12.05 | $12.05 | 1,570,497 | — | — |
| 2025-03-11 | $12.36 | $12.36 | 1,495,630 | — | — |
| 2025-03-10 | $12.24 | $12.24 | 2,026,889 | — | — |
| 2025-03-07 | $12.83 | $12.83 | 1,448,352 | — | — |
| 2025-03-06 | $12.84 | $12.84 | 1,418,032 | — | — |
| 2025-03-05 | $12.83 | $12.83 | 2,017,692 | — | — |
| 2025-03-04 | $12.25 | $12.25 | 2,293,596 | — | — |
| 2025-03-03 | $12.94 | $12.94 | 1,884,338 | — | — |
| 2025-02-28 | $13.37 | $13.37 | 2,191,856 | — | — |
| 2025-02-27 | $13.02 | $13.02 | 1,564,462 | — | — |
| 2025-02-26 | $13.30 | $13.30 | 1,920,407 | — | — |
| 2025-02-25 | $13.28 | $13.28 | 2,540,616 | — | — |
| 2025-02-24 | $13.57 | $13.57 | 2,300,637 | — | — |
| 2025-02-21 | $13.54 | $13.54 | 2,703,141 | — | — |
| 2025-02-20 | $14.91 | $14.91 | 2,081,638 | — | — |
| 2025-02-19 | $15.21 | $15.21 | 1,382,538 | — | — |
| 2025-02-18 | $15.24 | $15.24 | 1,498,647 | — | — |
| 2025-02-14 | $15.23 | $15.23 | 1,108,646 | — | — |
| 2025-02-13 | $15.27 | $15.27 | 1,050,734 | — | — |
| 2025-02-12 | $14.85 | $14.85 | 928,302 | — | — |
| 2025-02-11 | $15.38 | $15.38 | 1,271,458 | — | — |
| 2025-02-10 | $15.09 | $15.09 | 1,008,343 | — | — |
| 2025-02-07 | $15.01 | $15.01 | 654,554 | — | — |
| 2025-02-06 | $15.32 | $15.32 | 827,568 | — | — |
| 2025-02-05 | $15.21 | $15.21 | 742,785 | — | — |
| 2025-02-04 | $15.21 | $15.21 | 1,063,955 | — | — |
| 2025-02-03 | $15.21 | $15.21 | 1,220,013 | — | — |
| 2025-01-31 | $15.67 | $15.67 | 850,991 | — | — |
| 2025-01-30 | $16.00 | $16.00 | 966,095 | — | — |
| 2025-01-29 | $15.78 | $15.78 | 649,237 | — | — |
| 2025-01-28 | $15.89 | $15.89 | 763,909 | — | — |
| 2025-01-27 | $15.88 | $15.88 | 821,246 | — | — |
| 2025-01-24 | $16.12 | $16.12 | 774,112 | — | — |
| 2025-01-23 | $16.54 | $16.54 | 1,012,510 | — | — |
| 2025-01-22 | $16.14 | $16.14 | 866,942 | — | — |
| 2025-01-21 | $16.07 | $16.07 | 1,211,104 | — | — |
| 2025-01-17 | $15.98 | $15.98 | 867,230 | — | — |
| 2025-01-16 | $16.02 | $16.02 | 724,679 | — | — |
| 2025-01-15 | $15.96 | $15.96 | 893,670 | — | — |
| 2025-01-14 | $15.71 | $15.71 | 774,543 | — | — |
| 2025-01-13 | $15.38 | $15.38 | 946,839 | — | — |
| 2025-01-10 | $15.30 | $15.30 | 1,188,399 | — | — |
| 2025-01-08 | $15.70 | $15.70 | 1,067,116 | — | — |
| 2025-01-07 | $15.82 | $15.82 | 1,387,424 | — | — |
| 2025-01-06 | $15.94 | $15.94 | 1,421,912 | — | — |
| 2025-01-03 | $15.91 | $15.91 | 1,056,914 | — | — |
| 2025-01-02 | $15.85 | $15.85 | 979,459 | — | — |