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
- 2024-10-02 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 | $28.68 | $28.68 | 1,527,800 | — | — |
| 2025-12-30 | $28.79 | $28.79 | 1,836,600 | — | — |
| 2025-12-29 | $29.00 | $29.00 | 872,000 | — | — |
| 2025-12-26 | $29.16 | $29.16 | 627,100 | — | — |
| 2025-12-24 | $29.41 | $29.41 | 496,100 | — | — |
| 2025-12-23 | $29.40 | $29.40 | 878,300 | — | — |
| 2025-12-22 | $29.54 | $29.54 | 1,300,200 | — | — |
| 2025-12-19 | $28.66 | $28.66 | 2,794,800 | — | — |
| 2025-12-18 | $27.93 | $27.93 | 1,709,500 | — | — |
| 2025-12-17 | $27.10 | $27.10 | 1,786,100 | — | — |
| 2025-12-16 | $27.42 | $27.42 | 1,057,700 | — | — |
| 2025-12-15 | $27.40 | $27.40 | 1,250,600 | — | — |
| 2025-12-12 | $27.80 | $27.80 | 2,018,800 | — | — |
| 2025-12-11 | $27.51 | $27.51 | 954,400 | — | — |
| 2025-12-10 | $27.41 | $27.41 | 2,130,500 | — | — |
| 2025-12-09 | $26.84 | $26.84 | 1,829,100 | — | — |
| 2025-12-08 | $26.60 | $26.60 | 2,143,800 | — | — |
| 2025-12-05 | $26.56 | $26.56 | 1,229,500 | — | — |
| 2025-12-04 | $26.61 | $26.61 | 1,252,900 | — | — |
| 2025-12-03 | $25.89 | $25.89 | 1,706,500 | — | — |
| 2025-12-02 | $25.47 | $25.47 | 1,083,400 | — | — |
| 2025-12-01 | $25.13 | $25.13 | 1,355,300 | — | — |
| 2025-11-28 | $26.12 | $26.12 | 561,800 | — | — |
| 2025-11-26 | $25.64 | $25.64 | 1,327,400 | — | — |
| 2025-11-25 | $25.15 | $25.15 | 1,473,500 | — | — |
| 2025-11-24 | $25.05 | $25.05 | 1,211,300 | — | — |
| 2025-11-21 | $24.74 | $24.74 | 1,402,400 | — | — |
| 2025-11-20 | $24.27 | $24.27 | 1,174,900 | — | — |
| 2025-11-19 | $25.19 | $25.19 | 1,761,100 | — | — |
| 2025-11-18 | $24.49 | $24.49 | 1,470,400 | — | — |
| 2025-11-17 | $24.66 | $24.66 | 2,164,000 | — | — |
| 2025-11-14 | $25.62 | $25.62 | 2,130,300 | — | — |
| 2025-11-13 | $25.58 | $25.58 | 1,588,700 | — | — |
| 2025-11-12 | $26.36 | $26.36 | 1,364,700 | — | — |
| 2025-11-11 | $27.27 | $27.27 | 2,320,800 | — | — |
| 2025-11-10 | $27.54 | $27.54 | 2,367,400 | — | — |
| 2025-11-07 | $26.84 | $26.84 | 2,520,800 | — | — |
| 2025-11-06 | $26.84 | $26.84 | 998,100 | — | — |
| 2025-11-05 | $27.29 | $27.29 | 1,453,300 | — | — |
| 2025-11-04 | $27.50 | $27.50 | 3,477,200 | — | — |
| 2025-11-03 | $28.46 | $28.46 | 1,378,600 | — | — |
| 2025-10-31 | $28.89 | $28.89 | 1,396,600 | — | — |
| 2025-10-30 | $28.55 | $28.55 | 1,544,900 | — | — |
| 2025-10-29 | $28.63 | $28.63 | 1,385,200 | — | — |
| 2025-10-28 | $28.53 | $28.53 | 1,638,300 | — | — |
| 2025-10-27 | $28.86 | $28.86 | 1,681,800 | — | — |
| 2025-10-24 | $28.94 | $28.94 | 1,947,700 | — | — |
| 2025-10-23 | $28.93 | $28.93 | 1,490,400 | — | — |
| 2025-10-22 | $27.98 | $27.98 | 1,249,100 | — | — |
| 2025-10-21 | $28.40 | $28.40 | 1,181,300 | — | — |
| 2025-10-20 | $27.57 | $27.57 | 1,331,000 | — | — |
| 2025-10-17 | $27.28 | $27.28 | 1,679,200 | — | — |
| 2025-10-16 | $27.90 | $27.90 | 2,284,100 | — | — |
| 2025-10-15 | $28.33 | $28.33 | 2,676,600 | — | — |
| 2025-10-14 | $28.64 | $28.64 | 2,307,200 | — | — |
| 2025-10-13 | $27.51 | $27.51 | 3,441,000 | — | — |
| 2025-10-10 | $26.42 | $26.42 | 1,373,100 | — | — |
| 2025-10-09 | $26.79 | $26.79 | 1,005,200 | — | — |
| 2025-10-08 | $27.17 | $27.17 | 919,300 | — | — |
| 2025-10-07 | $26.55 | $26.55 | 1,174,400 | — | — |
| 2025-10-06 | $26.51 | $26.51 | 1,314,300 | — | — |
| 2025-10-03 | $26.60 | $26.60 | 1,251,500 | — | — |
| 2025-10-02 | $27.34 | $27.34 | 3,267,400 | — | — |
| 2025-10-01 | $27.45 | $27.45 | 5,054,900 | — | — |
| 2025-09-30 | $27.29 | $27.29 | 2,629,000 | — | — |
| 2025-09-29 | $26.46 | $26.46 | 2,170,900 | — | — |
| 2025-09-26 | $26.73 | $26.73 | 1,735,800 | — | — |
| 2025-09-25 | $26.21 | $26.21 | 1,237,800 | — | — |
| 2025-09-24 | $26.18 | $26.18 | 1,411,600 | — | — |
| 2025-09-23 | $26.92 | $26.92 | 1,737,200 | — | — |
| 2025-09-22 | $27.78 | $27.78 | 1,161,100 | — | — |
| 2025-09-19 | $27.58 | $27.58 | 3,087,200 | — | — |
| 2025-09-18 | $27.95 | $27.95 | 1,390,100 | — | — |
| 2025-09-17 | $27.52 | $27.52 | 2,310,700 | — | — |
| 2025-09-16 | $27.31 | $27.31 | 1,310,400 | — | — |
| 2025-09-15 | $27.02 | $27.02 | 1,381,000 | — | — |
| 2025-09-12 | $27.16 | $27.16 | 923,900 | — | — |
| 2025-09-11 | $27.35 | $27.35 | 1,298,100 | — | — |
| 2025-09-10 | $26.96 | $26.96 | 1,534,300 | — | — |
| 2025-09-09 | $26.64 | $26.64 | 1,154,200 | — | — |
| 2025-09-08 | $26.91 | $26.91 | 1,338,900 | — | — |
| 2025-09-05 | $26.55 | $26.55 | 2,120,800 | — | — |
| 2025-09-04 | $27.48 | $27.48 | 2,645,500 | — | — |
| 2025-09-03 | $26.69 | $26.69 | 1,313,400 | — | — |
| 2025-09-02 | $26.67 | $26.67 | 1,274,900 | — | — |
| 2025-08-29 | $26.49 | $26.49 | 884,500 | — | — |
| 2025-08-28 | $26.96 | $26.96 | 750,800 | — | — |
| 2025-08-27 | $26.98 | $26.98 | 1,069,200 | — | — |
| 2025-08-26 | $27.29 | $27.29 | 1,788,800 | — | — |
| 2025-08-25 | $26.91 | $26.91 | 1,102,500 | — | — |
| 2025-08-22 | $27.23 | $27.23 | 2,542,200 | — | — |
| 2025-08-21 | $26.87 | $26.87 | 1,606,600 | — | — |
| 2025-08-20 | $26.64 | $26.64 | 1,477,500 | — | — |
| 2025-08-19 | $26.49 | $26.49 | 1,367,100 | — | — |
| 2025-08-18 | $26.57 | $26.57 | 1,498,500 | — | — |
| 2025-08-15 | $26.55 | $26.55 | 1,627,900 | — | — |
| 2025-08-14 | $27.02 | $27.02 | 5,291,700 | — | — |
| 2025-08-13 | $28.16 | $28.16 | 2,603,200 | — | — |
| 2025-08-12 | $28.67 | $28.67 | 1,580,400 | — | — |
| 2025-08-11 | $28.31 | $28.31 | 2,057,200 | — | — |
| 2025-08-08 | $27.57 | $27.57 | 1,492,200 | — | — |
| 2025-08-07 | $28.19 | $28.19 | 1,054,200 | — | — |
| 2025-08-06 | $28.11 | $28.11 | 1,062,700 | — | — |
| 2025-08-05 | $28.22 | $28.22 | 1,374,900 | — | — |
| 2025-08-04 | $28.40 | $28.40 | 2,252,100 | — | — |
| 2025-08-01 | $27.86 | $27.86 | 1,620,800 | — | — |
| 2025-07-31 | $28.55 | $28.55 | 1,897,600 | — | — |
| 2025-07-30 | $28.18 | $28.18 | 1,850,800 | — | — |
| 2025-07-29 | $28.08 | $28.08 | 1,192,200 | — | — |
| 2025-07-28 | $28.19 | $28.19 | 1,052,600 | — | — |
| 2025-07-25 | $28.25 | $28.25 | 1,115,500 | — | — |
| 2025-07-24 | $28.35 | $28.35 | 1,331,600 | — | — |
| 2025-07-23 | $28.74 | $28.74 | 1,665,300 | — | — |
| 2025-07-22 | $28.87 | $28.87 | 1,776,100 | — | — |
| 2025-07-21 | $29.76 | $29.76 | 1,452,100 | — | — |
| 2025-07-18 | $30.40 | $30.40 | 1,214,900 | — | — |
| 2025-07-17 | $30.77 | $30.77 | 1,187,600 | — | — |
| 2025-07-16 | $30.27 | $30.27 | 2,569,600 | — | — |
| 2025-07-15 | $30.17 | $30.17 | 1,972,800 | — | — |
| 2025-07-14 | $30.56 | $30.56 | 1,316,300 | — | — |
| 2025-07-11 | $29.84 | $29.84 | 1,261,700 | — | — |
| 2025-07-10 | $30.01 | $30.01 | 1,268,700 | — | — |
| 2025-07-09 | $30.06 | $30.06 | 3,606,800 | — | — |
| 2025-07-08 | $30.45 | $30.45 | 2,841,000 | — | — |
| 2025-07-07 | $30.77 | $30.77 | 3,204,600 | — | — |
| 2025-07-03 | $30.88 | $30.88 | 1,353,300 | — | — |
| 2025-07-02 | $30.97 | $30.97 | 4,934,000 | — | — |
| 2025-07-01 | $30.62 | $30.62 | 3,328,700 | — | — |
| 2025-06-30 | $31.65 | $31.65 | 3,700,100 | — | — |
| 2025-06-27 | $31.63 | $31.63 | 7,006,100 | — | — |
| 2025-06-26 | $30.77 | $30.77 | 3,223,100 | — | — |
| 2025-06-25 | $30.16 | $30.16 | 1,500,400 | — | — |
| 2025-06-24 | $30.13 | $30.13 | 1,791,000 | — | — |
| 2025-06-23 | $29.96 | $29.96 | 2,616,100 | — | — |
| 2025-06-20 | $29.20 | $29.20 | 5,804,000 | — | — |
| 2025-06-18 | $29.73 | $29.73 | 2,511,700 | — | — |
| 2025-06-17 | $30.20 | $30.20 | 1,255,600 | — | — |
| 2025-06-16 | $30.50 | $30.50 | 1,830,800 | — | — |
| 2025-06-13 | $30.41 | $30.41 | 2,362,200 | — | — |
| 2025-06-12 | $30.77 | $30.77 | 2,470,500 | — | — |
| 2025-06-11 | $30.74 | $30.74 | 1,474,100 | — | — |
| 2025-06-10 | $30.77 | $30.77 | 1,474,700 | — | — |
| 2025-06-09 | $30.75 | $30.75 | 1,918,600 | — | — |
| 2025-06-06 | $30.53 | $30.53 | 3,430,500 | — | — |
| 2025-06-05 | $29.70 | $29.70 | 2,316,200 | — | — |
| 2025-06-04 | $29.83 | $29.83 | 1,887,300 | — | — |
| 2025-06-03 | $29.73 | $29.73 | 2,820,500 | — | — |
| 2025-06-02 | $29.64 | $29.64 | 1,621,800 | — | — |
| 2025-05-30 | $29.33 | $29.33 | 1,948,300 | — | — |
| 2025-05-29 | $29.02 | $29.02 | 2,359,800 | — | — |
| 2025-05-28 | $28.83 | $28.83 | 2,866,000 | — | — |
| 2025-05-27 | $28.68 | $28.68 | 3,857,400 | — | — |
| 2025-05-23 | $28.16 | $28.16 | 7,276,800 | — | — |
| 2025-05-22 | $28.00 | $28.00 | 14,141,200 | — | — |
| 2025-05-21 | $28.38 | $28.38 | 2,816,100 | — | — |
| 2025-05-20 | $29.00 | $29.00 | 2,300,600 | — | — |
| 2025-05-19 | $29.93 | $29.93 | 1,445,800 | — | — |
| 2025-05-16 | $29.95 | $29.95 | 1,232,300 | — | — |
| 2025-05-15 | $30.21 | $30.21 | 1,855,200 | — | — |
| 2025-05-14 | $30.20 | $30.20 | 2,244,400 | — | — |
| 2025-05-13 | $29.85 | $29.85 | 3,359,800 | — | — |
| 2025-05-12 | $28.60 | $28.60 | 3,044,800 | — | — |
| 2025-05-09 | $27.80 | $27.80 | 2,915,900 | — | — |
| 2025-05-08 | $27.85 | $27.85 | 1,155,100 | — | — |
| 2025-05-07 | $27.12 | $27.12 | 1,257,000 | — | — |
| 2025-05-06 | $27.25 | $27.25 | 1,097,100 | — | — |
| 2025-05-05 | $27.66 | $27.66 | 942,800 | — | — |
| 2025-05-02 | $27.89 | $27.89 | 943,800 | — | — |
| 2025-05-01 | $27.11 | $27.11 | 1,434,400 | — | — |
| 2025-04-30 | $27.02 | $27.02 | 1,115,300 | — | — |
| 2025-04-29 | $26.93 | $26.93 | 3,228,100 | — | — |
| 2025-04-28 | $26.78 | $26.78 | 953,800 | — | — |
| 2025-04-25 | $26.48 | $26.48 | 1,238,900 | — | — |
| 2025-04-24 | $26.26 | $26.26 | 752,000 | — | — |
| 2025-04-23 | $25.55 | $25.55 | 1,844,900 | — | — |
| 2025-04-22 | $24.87 | $24.87 | 1,288,100 | — | — |
| 2025-04-21 | $24.22 | $24.22 | 2,787,100 | — | — |
| 2025-04-17 | $25.48 | $25.48 | 1,301,300 | — | — |
| 2025-04-16 | $25.26 | $25.26 | 2,209,700 | — | — |
| 2025-04-15 | $25.62 | $25.62 | 1,946,500 | — | — |
| 2025-04-14 | $25.05 | $25.05 | 2,040,300 | — | — |
| 2025-04-11 | $24.50 | $24.50 | 2,661,000 | — | — |
| 2025-04-10 | $24.53 | $24.53 | 3,072,200 | — | — |
| 2025-04-09 | $25.27 | $25.27 | 6,032,900 | — | — |
| 2025-04-08 | $22.23 | $22.23 | 3,274,100 | — | — |
| 2025-04-07 | $22.56 | $22.56 | 5,363,600 | — | — |
| 2025-04-04 | $23.13 | $23.13 | 8,416,000 | — | — |
| 2025-04-03 | $25.60 | $25.60 | 4,870,000 | — | — |
| 2025-04-02 | $27.19 | $27.19 | 4,592,700 | — | — |
| 2025-04-01 | $26.81 | $26.81 | 4,203,500 | — | — |
| 2025-03-31 | $26.64 | $26.64 | 4,349,800 | — | — |
| 2025-03-28 | $27.18 | $27.18 | 7,988,700 | — | — |
| 2025-03-27 | $28.04 | $28.04 | 8,731,400 | — | — |
| 2025-03-26 | $27.74 | $27.74 | 19,158,500 | — | — |
| 2025-03-25 | $29.32 | $29.32 | 2,804,800 | — | — |
| 2025-03-24 | $28.74 | $28.74 | 1,909,300 | — | — |
| 2025-03-21 | $28.59 | $28.59 | 6,668,200 | — | — |
| 2025-03-20 | $29.13 | $29.13 | 1,405,300 | — | — |
| 2025-03-19 | $29.09 | $29.09 | 1,764,400 | — | — |
| 2025-03-18 | $28.74 | $28.74 | 1,295,300 | — | — |
| 2025-03-17 | $28.89 | $28.89 | 1,435,400 | — | — |
| 2025-03-14 | $28.62 | $28.62 | 1,782,000 | — | — |
| 2025-03-13 | $28.98 | $28.98 | 1,658,600 | — | — |
| 2025-03-12 | $28.06 | $28.06 | 2,061,600 | — | — |
| 2025-03-11 | $28.54 | $28.54 | 3,532,900 | — | — |
| 2025-03-10 | $26.30 | $26.30 | 2,013,100 | — | — |
| 2025-03-07 | $26.85 | $26.85 | 1,484,400 | — | — |
| 2025-03-06 | $26.64 | $26.64 | 1,839,800 | — | — |
| 2025-03-05 | $27.31 | $27.31 | 969,800 | — | — |
| 2025-03-04 | $26.81 | $26.81 | 826,600 | — | — |
| 2025-03-03 | $27.26 | $27.26 | 691,100 | — | — |
| 2025-02-28 | $28.23 | $28.23 | 2,264,800 | — | — |
| 2025-02-27 | $28.03 | $28.03 | 618,700 | — | — |
| 2025-02-26 | $27.15 | $27.15 | 698,000 | — | — |
| 2025-02-25 | $26.93 | $26.93 | 695,200 | — | — |
| 2025-02-24 | $26.24 | $26.24 | 511,600 | — | — |
| 2025-02-21 | $26.13 | $26.13 | 722,700 | — | — |
| 2025-02-20 | $27.23 | $27.23 | 645,900 | — | — |
| 2025-02-19 | $27.10 | $27.10 | 1,918,500 | — | — |
| 2025-02-18 | $26.88 | $26.88 | 610,900 | — | — |
| 2025-02-14 | $26.58 | $26.58 | 968,300 | — | — |
| 2025-02-13 | $26.99 | $26.99 | 848,800 | — | — |
| 2025-02-12 | $27.81 | $27.81 | 585,300 | — | — |
| 2025-02-11 | $27.59 | $27.59 | 779,800 | — | — |
| 2025-02-10 | $27.35 | $27.35 | 354,600 | — | — |
| 2025-02-07 | $27.42 | $27.42 | 789,900 | — | — |
| 2025-02-06 | $27.05 | $27.05 | 966,900 | — | — |
| 2025-02-05 | $27.17 | $27.17 | 866,900 | — | — |
| 2025-02-04 | $27.05 | $27.05 | 1,201,700 | — | — |
| 2025-02-03 | $27.10 | $27.10 | 1,001,300 | — | — |
| 2025-01-31 | $26.84 | $26.84 | 845,600 | — | — |
| 2025-01-30 | $26.90 | $26.90 | 760,500 | — | — |
| 2025-01-29 | $26.09 | $26.09 | 730,100 | — | — |
| 2025-01-28 | $26.03 | $26.03 | 494,800 | — | — |
| 2025-01-27 | $26.13 | $26.13 | 910,200 | — | — |
| 2025-01-24 | $26.04 | $26.04 | 1,317,900 | — | — |
| 2025-01-23 | $26.90 | $26.90 | 2,117,900 | — | — |
| 2025-01-22 | $24.90 | $24.90 | 2,043,500 | — | — |
| 2025-01-21 | $25.05 | $25.05 | 2,091,400 | — | — |
| 2025-01-17 | $24.64 | $24.64 | 1,398,100 | — | — |
| 2025-01-16 | $23.82 | $23.82 | 915,700 | — | — |
| 2025-01-15 | $24.09 | $24.09 | 1,593,800 | — | — |
| 2025-01-14 | $24.01 | $24.01 | 1,228,100 | — | — |
| 2025-01-13 | $23.16 | $23.16 | 2,147,300 | — | — |
| 2025-01-10 | $23.21 | $23.21 | 2,093,700 | — | — |
| 2025-01-08 | $23.04 | $23.04 | 2,313,400 | — | — |
| 2025-01-07 | $23.00 | $23.00 | 3,527,900 | — | — |
| 2025-01-06 | $23.80 | $23.80 | 3,133,600 | — | — |
| 2025-01-03 | $24.04 | $24.04 | 1,959,700 | — | — |
| 2025-01-02 | $24.54 | $24.54 | 1,274,700 | — | — |