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
- 2025-02-13 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 | $20.23 | $20.23 | 1,464,500 | — | — |
| 2025-12-30 | $20.81 | $20.81 | 988,800 | — | — |
| 2025-12-29 | $20.98 | $20.98 | 968,800 | — | — |
| 2025-12-26 | $21.15 | $21.15 | 705,900 | — | — |
| 2025-12-24 | $21.07 | $21.07 | 456,300 | — | — |
| 2025-12-23 | $20.85 | $20.85 | 1,216,000 | — | — |
| 2025-12-22 | $21.40 | $21.40 | 1,470,900 | — | — |
| 2025-12-19 | $21.02 | $21.02 | 3,169,700 | — | — |
| 2025-12-18 | $20.98 | $20.98 | 2,339,400 | — | — |
| 2025-12-17 | $20.38 | $20.38 | 1,588,400 | — | — |
| 2025-12-16 | $21.14 | $21.14 | 1,684,000 | — | — |
| 2025-12-15 | $20.64 | $20.64 | 1,806,300 | — | — |
| 2025-12-12 | $21.03 | $21.03 | 2,247,000 | — | — |
| 2025-12-11 | $21.74 | $21.74 | 3,241,700 | — | — |
| 2025-12-10 | $21.02 | $21.02 | 3,214,800 | — | — |
| 2025-12-09 | $19.88 | $19.88 | 5,438,200 | — | — |
| 2025-12-08 | $20.26 | $20.26 | 5,009,400 | — | — |
| 2025-12-05 | $20.24 | $20.24 | 2,582,500 | — | — |
| 2025-12-04 | $19.85 | $19.85 | 1,683,500 | — | — |
| 2025-12-03 | $19.42 | $19.42 | 2,133,200 | — | — |
| 2025-12-02 | $19.14 | $19.14 | 1,768,400 | — | — |
| 2025-12-01 | $18.40 | $18.40 | 1,570,200 | — | — |
| 2025-11-28 | $18.42 | $18.42 | 473,100 | — | — |
| 2025-11-26 | $18.36 | $18.36 | 798,700 | — | — |
| 2025-11-25 | $18.75 | $18.75 | 1,032,700 | — | — |
| 2025-11-24 | $18.54 | $18.54 | 1,053,900 | — | — |
| 2025-11-21 | $18.62 | $18.62 | 3,706,600 | — | — |
| 2025-11-20 | $17.61 | $17.61 | 2,082,100 | — | — |
| 2025-11-19 | $18.48 | $18.48 | 1,163,800 | — | — |
| 2025-11-18 | $18.73 | $18.73 | 1,523,200 | — | — |
| 2025-11-17 | $18.49 | $18.49 | 1,208,500 | — | — |
| 2025-11-14 | $19.92 | $19.92 | 2,032,800 | — | — |
| 2025-11-13 | $19.19 | $19.19 | 1,474,100 | — | — |
| 2025-11-12 | $20.25 | $20.25 | 1,126,700 | — | — |
| 2025-11-11 | $20.18 | $20.18 | 1,151,000 | — | — |
| 2025-11-10 | $20.32 | $20.32 | 1,127,700 | — | — |
| 2025-11-07 | $19.79 | $19.79 | 1,800,800 | — | — |
| 2025-11-06 | $19.94 | $19.94 | 2,528,800 | — | — |
| 2025-11-05 | $19.76 | $19.76 | 1,189,100 | — | — |
| 2025-11-04 | $19.96 | $19.96 | 1,288,800 | — | — |
| 2025-11-03 | $21.49 | $21.49 | 1,179,800 | — | — |
| 2025-10-31 | $21.68 | $21.68 | 1,513,400 | — | — |
| 2025-10-30 | $21.55 | $21.55 | 1,535,700 | — | — |
| 2025-10-29 | $21.44 | $21.44 | 2,517,200 | — | — |
| 2025-10-28 | $22.49 | $22.49 | 1,389,200 | — | — |
| 2025-10-27 | $22.78 | $22.78 | 1,223,100 | — | — |
| 2025-10-24 | $22.35 | $22.35 | 1,142,000 | — | — |
| 2025-10-23 | $22.23 | $22.23 | 719,400 | — | — |
| 2025-10-22 | $22.00 | $22.00 | 1,056,300 | — | — |
| 2025-10-21 | $22.68 | $22.68 | 995,700 | — | — |
| 2025-10-20 | $22.60 | $22.60 | 1,099,400 | — | — |
| 2025-10-17 | $21.90 | $21.90 | 1,389,000 | — | — |
| 2025-10-16 | $22.00 | $22.00 | 1,865,500 | — | — |
| 2025-10-15 | $22.85 | $22.85 | 2,340,800 | — | — |
| 2025-10-14 | $22.31 | $22.31 | 1,307,400 | — | — |
| 2025-10-13 | $21.92 | $21.92 | 1,883,500 | — | — |
| 2025-10-10 | $21.73 | $21.73 | 4,109,100 | — | — |
| 2025-10-09 | $23.30 | $23.30 | 3,897,000 | — | — |
| 2025-10-08 | $22.43 | $22.43 | 2,757,500 | — | — |
| 2025-10-07 | $22.00 | $22.00 | 3,233,700 | — | — |
| 2025-10-06 | $23.63 | $23.63 | 1,316,000 | — | — |
| 2025-10-03 | $23.52 | $23.52 | 1,383,200 | — | — |
| 2025-10-02 | $23.36 | $23.36 | 3,138,700 | — | — |
| 2025-10-01 | $22.79 | $22.79 | 2,383,300 | — | — |
| 2025-09-30 | $22.08 | $22.08 | 2,727,400 | — | — |
| 2025-09-29 | $22.31 | $22.31 | 2,809,200 | — | — |
| 2025-09-26 | $21.92 | $21.92 | 2,259,300 | — | — |
| 2025-09-25 | $21.92 | $21.92 | 1,479,600 | — | — |
| 2025-09-24 | $22.17 | $22.17 | 1,115,200 | — | — |
| 2025-09-23 | $22.36 | $22.36 | 1,857,300 | — | — |
| 2025-09-22 | $23.11 | $23.11 | 2,453,500 | — | — |
| 2025-09-19 | $22.74 | $22.74 | 6,029,800 | — | — |
| 2025-09-18 | $22.43 | $22.43 | 1,817,400 | — | — |
| 2025-09-17 | $21.11 | $21.11 | 1,338,900 | — | — |
| 2025-09-16 | $21.61 | $21.61 | 1,664,600 | — | — |
| 2025-09-15 | $21.69 | $21.69 | 3,132,700 | — | — |
| 2025-09-12 | $21.61 | $21.61 | 3,132,000 | — | — |
| 2025-09-11 | $20.84 | $20.84 | 2,609,200 | — | — |
| 2025-09-10 | $19.81 | $19.81 | 6,132,700 | — | — |
| 2025-09-09 | $20.66 | $20.66 | 8,861,800 | — | — |
| 2025-09-08 | $22.39 | $22.39 | 5,092,500 | — | — |
| 2025-09-05 | $21.98 | $21.98 | 3,979,200 | — | — |
| 2025-09-04 | $21.06 | $21.06 | 2,229,100 | — | — |
| 2025-09-03 | $21.03 | $21.03 | 2,038,500 | — | — |
| 2025-09-02 | $20.98 | $20.98 | 2,707,700 | — | — |
| 2025-08-29 | $20.64 | $20.64 | 1,272,000 | — | — |
| 2025-08-28 | $20.77 | $20.77 | 1,351,800 | — | — |
| 2025-08-27 | $20.37 | $20.37 | 1,312,600 | — | — |
| 2025-08-26 | $20.11 | $20.11 | 1,452,500 | — | — |
| 2025-08-25 | $20.34 | $20.34 | 2,252,400 | — | — |
| 2025-08-22 | $20.50 | $20.50 | 1,315,200 | — | — |
| 2025-08-21 | $19.51 | $19.51 | 1,532,600 | — | — |
| 2025-08-20 | $19.59 | $19.59 | 2,741,500 | — | — |
| 2025-08-19 | $19.66 | $19.66 | 1,384,200 | — | — |
| 2025-08-18 | $20.33 | $20.33 | 1,681,400 | — | — |
| 2025-08-15 | $20.47 | $20.47 | 2,505,400 | — | — |
| 2025-08-14 | $19.83 | $19.83 | 2,038,500 | — | — |
| 2025-08-13 | $19.90 | $19.90 | 5,972,200 | — | — |
| 2025-08-12 | $18.95 | $18.95 | 3,082,900 | — | — |
| 2025-08-11 | $18.34 | $18.34 | 3,122,200 | — | — |
| 2025-08-08 | $19.19 | $19.19 | 2,133,600 | — | — |
| 2025-08-07 | $20.03 | $20.03 | 2,695,900 | — | — |
| 2025-08-06 | $20.24 | $20.24 | 1,220,300 | — | — |
| 2025-08-05 | $19.50 | $19.50 | 2,497,400 | — | — |
| 2025-08-04 | $20.60 | $20.60 | 2,021,200 | — | — |
| 2025-08-01 | $20.62 | $20.62 | 3,468,900 | — | — |
| 2025-07-31 | $22.34 | $22.34 | 3,601,000 | — | — |
| 2025-07-30 | $21.84 | $21.84 | 5,627,000 | — | — |
| 2025-07-29 | $21.68 | $21.68 | 6,833,900 | — | — |
| 2025-07-28 | $20.51 | $20.51 | 1,839,500 | — | — |
| 2025-07-25 | $20.24 | $20.24 | 1,202,700 | — | — |
| 2025-07-24 | $20.47 | $20.47 | 1,403,300 | — | — |
| 2025-07-23 | $20.79 | $20.79 | 1,034,000 | — | — |
| 2025-07-22 | $20.68 | $20.68 | 1,309,700 | — | — |
| 2025-07-21 | $20.65 | $20.65 | 1,402,700 | — | — |
| 2025-07-18 | $21.32 | $21.32 | 2,231,600 | — | — |
| 2025-07-17 | $20.43 | $20.43 | 1,223,400 | — | — |
| 2025-07-16 | $20.60 | $20.60 | 1,999,800 | — | — |
| 2025-07-15 | $20.36 | $20.36 | 1,482,100 | — | — |
| 2025-07-14 | $20.63 | $20.63 | 1,067,200 | — | — |
| 2025-07-11 | $20.18 | $20.18 | 1,433,000 | — | — |
| 2025-07-10 | $20.92 | $20.92 | 1,583,900 | — | — |
| 2025-07-09 | $21.91 | $21.91 | 989,200 | — | — |
| 2025-07-08 | $21.91 | $21.91 | 1,292,500 | — | — |
| 2025-07-07 | $21.97 | $21.97 | 1,401,800 | — | — |
| 2025-07-03 | $22.16 | $22.16 | 600,600 | — | — |
| 2025-07-02 | $21.73 | $21.73 | 2,525,200 | — | — |
| 2025-07-01 | $21.71 | $21.71 | 2,822,500 | — | — |
| 2025-06-30 | $22.86 | $22.86 | 2,046,600 | — | — |
| 2025-06-27 | $22.77 | $22.77 | 5,078,700 | — | — |
| 2025-06-26 | $23.61 | $23.61 | 1,766,700 | — | — |
| 2025-06-25 | $23.19 | $23.19 | 2,146,600 | — | — |
| 2025-06-24 | $24.26 | $24.26 | 2,495,600 | — | — |
| 2025-06-23 | $23.52 | $23.52 | 1,794,600 | — | — |
| 2025-06-20 | $22.60 | $22.60 | 3,302,600 | — | — |
| 2025-06-18 | $22.95 | $22.95 | 1,437,300 | — | — |
| 2025-06-17 | $22.95 | $22.95 | 1,611,600 | — | — |
| 2025-06-16 | $23.40 | $23.40 | 3,361,300 | — | — |
| 2025-06-13 | $22.61 | $22.61 | 1,872,700 | — | — |
| 2025-06-12 | $23.30 | $23.30 | 3,183,200 | — | — |
| 2025-06-11 | $22.53 | $22.53 | 9,691,700 | — | — |
| 2025-06-10 | $19.65 | $19.65 | 2,609,000 | — | — |
| 2025-06-09 | $19.18 | $19.18 | 1,148,800 | — | — |
| 2025-06-06 | $19.07 | $19.07 | 1,569,000 | — | — |
| 2025-06-05 | $18.02 | $18.02 | 702,700 | — | — |
| 2025-06-04 | $18.05 | $18.05 | 710,700 | — | — |
| 2025-06-03 | $17.78 | $17.78 | 1,179,900 | — | — |
| 2025-06-02 | $17.34 | $17.34 | 1,013,800 | — | — |
| 2025-05-30 | $17.62 | $17.62 | 843,300 | — | — |
| 2025-05-29 | $17.37 | $17.37 | 1,006,400 | — | — |
| 2025-05-28 | $17.61 | $17.61 | 1,225,500 | — | — |
| 2025-05-27 | $17.54 | $17.54 | 1,698,600 | — | — |
| 2025-05-23 | $17.09 | $17.09 | 2,350,900 | — | — |
| 2025-05-22 | $17.24 | $17.24 | 1,662,900 | — | — |
| 2025-05-21 | $17.18 | $17.18 | 2,498,100 | — | — |
| 2025-05-20 | $17.79 | $17.79 | 2,231,900 | — | — |
| 2025-05-19 | $18.35 | $18.35 | 993,200 | — | — |
| 2025-05-16 | $18.63 | $18.63 | 1,924,600 | — | — |
| 2025-05-15 | $18.63 | $18.63 | 1,041,700 | — | — |
| 2025-05-14 | $18.99 | $18.99 | 884,900 | — | — |
| 2025-05-13 | $19.58 | $19.58 | 1,026,200 | — | — |
| 2025-05-12 | $19.83 | $19.83 | 1,384,600 | — | — |
| 2025-05-09 | $18.62 | $18.62 | 4,717,300 | — | — |
| 2025-05-08 | $18.79 | $18.79 | 1,375,100 | — | — |
| 2025-05-07 | $18.38 | $18.38 | 1,078,900 | — | — |
| 2025-05-06 | $17.84 | $17.84 | 1,883,700 | — | — |
| 2025-05-05 | $19.39 | $19.39 | 2,679,800 | — | — |
| 2025-05-02 | $18.70 | $18.70 | 1,501,900 | — | — |
| 2025-05-01 | $17.47 | $17.47 | 816,900 | — | — |
| 2025-04-30 | $17.16 | $17.16 | 749,400 | — | — |
| 2025-04-29 | $17.32 | $17.32 | 462,800 | — | — |
| 2025-04-28 | $17.07 | $17.07 | 852,400 | — | — |
| 2025-04-25 | $17.12 | $17.12 | 730,000 | — | — |
| 2025-04-24 | $17.00 | $17.00 | 1,005,600 | — | — |
| 2025-04-23 | $16.33 | $16.33 | 996,300 | — | — |
| 2025-04-22 | $16.05 | $16.05 | 739,200 | — | — |
| 2025-04-21 | $15.65 | $15.65 | 971,200 | — | — |
| 2025-04-17 | $17.08 | $17.08 | 1,219,600 | — | — |
| 2025-04-16 | $16.89 | $16.89 | 1,026,500 | — | — |
| 2025-04-15 | $17.41 | $17.41 | 496,500 | — | — |
| 2025-04-14 | $17.22 | $17.22 | 782,800 | — | — |
| 2025-04-11 | $17.56 | $17.56 | 871,700 | — | — |
| 2025-04-10 | $17.12 | $17.12 | 1,326,200 | — | — |
| 2025-04-09 | $17.82 | $17.82 | 4,377,000 | — | — |
| 2025-04-08 | $16.34 | $16.34 | 1,756,200 | — | — |
| 2025-04-07 | $16.51 | $16.51 | 1,596,900 | — | — |
| 2025-04-04 | $15.96 | $15.96 | 1,838,500 | — | — |
| 2025-04-03 | $17.55 | $17.55 | 2,198,900 | — | — |
| 2025-04-02 | $18.95 | $18.95 | 3,233,000 | — | — |
| 2025-04-01 | $18.29 | $18.29 | 4,093,600 | — | — |
| 2025-03-31 | $18.75 | $18.75 | 2,273,200 | — | — |
| 2025-03-28 | $19.54 | $19.54 | 2,331,800 | — | — |
| 2025-03-27 | $20.52 | $20.52 | 1,832,400 | — | — |
| 2025-03-26 | $21.54 | $21.54 | 2,419,600 | — | — |
| 2025-03-25 | $21.80 | $21.80 | 2,558,900 | — | — |
| 2025-03-24 | $21.23 | $21.23 | 1,411,800 | — | — |
| 2025-03-21 | $20.25 | $20.25 | 4,988,800 | — | — |
| 2025-03-20 | $19.88 | $19.88 | 702,200 | — | — |
| 2025-03-19 | $19.95 | $19.95 | 1,103,800 | — | — |
| 2025-03-18 | $19.74 | $19.74 | 861,100 | — | — |
| 2025-03-17 | $19.82 | $19.82 | 1,286,200 | — | — |
| 2025-03-14 | $18.70 | $18.70 | 1,282,000 | — | — |
| 2025-03-13 | $18.12 | $18.12 | 2,722,100 | — | — |
| 2025-03-12 | $19.27 | $19.27 | 1,157,300 | — | — |
| 2025-03-11 | $19.27 | $19.27 | 2,281,000 | — | — |
| 2025-03-10 | $19.74 | $19.74 | 3,413,100 | — | — |
| 2025-03-07 | $22.05 | $22.05 | 3,192,800 | — | — |
| 2025-03-06 | $23.00 | $23.00 | 2,016,800 | — | — |
| 2025-03-05 | $23.41 | $23.41 | 1,006,500 | — | — |
| 2025-03-04 | $23.27 | $23.27 | 1,841,400 | — | — |
| 2025-03-03 | $23.57 | $23.57 | 1,747,700 | — | — |
| 2025-02-28 | $24.00 | $24.00 | 779,400 | — | — |
| 2025-02-27 | $23.60 | $23.60 | 1,151,800 | — | — |
| 2025-02-26 | $24.06 | $24.06 | 1,387,900 | — | — |
| 2025-02-25 | $23.71 | $23.71 | 1,721,900 | — | — |
| 2025-02-24 | $23.35 | $23.35 | 1,594,700 | — | — |
| 2025-02-21 | $23.56 | $23.56 | 1,677,200 | — | — |
| 2025-02-20 | $24.53 | $24.53 | 7,014,700 | — | — |
| 2025-02-19 | $24.75 | $24.75 | 2,214,900 | — | — |
| 2025-02-18 | $25.70 | $25.70 | 5,010,900 | — | — |
| 2025-02-14 | $24.55 | $24.55 | 11,087,800 | — | — |
| 2025-02-13 | $22.00 | $22.00 | 43,599,000 | — | — |