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
- 2025-01-28 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 | $22.33 | $23.36 | 734,100 | — | — |
| 2025-12-30 | $22.29 | $23.32 | 883,600 | — | — |
| 2025-12-29 | $22.61 | $23.66 | 674,700 | — | — |
| 2025-12-26 | $22.44 | $23.48 | 466,100 | — | — |
| 2025-12-24 | $22.46 | $23.50 | 399,800 | — | — |
| 2025-12-23 | $22.53 | $23.57 | 742,700 | — | — |
| 2025-12-22 | $22.70 | $23.75 | 544,400 | — | — |
| 2025-12-19 | $22.78 | $23.83 | 1,235,400 | — | — |
| 2025-12-18 | $22.81 | $23.86 | 570,500 | — | — |
| 2025-12-17 | $22.79 | $23.84 | 727,300 | — | — |
| 2025-12-16 | $22.70 | $23.75 | 788,000 | — | — |
| 2025-12-15 | $22.62 | $23.67 | 654,200 | — | — |
| 2025-12-12 | $22.53 | $23.57 | 1,181,000 | — | — |
| 2025-12-11 | $22.11 | $23.13 | 790,900 | — | — |
| 2025-12-10 | $21.72 | $22.72 | 905,000 | — | — |
| 2025-12-09 | $21.61 | $22.61 | 692,800 | — | — |
| 2025-12-08 | $21.58 | $22.58 | 649,700 | — | — |
| 2025-12-05 | $21.93 | $22.94 | 752,600 | — | — |
| 2025-12-04 | $22.05 | $23.07 | 1,045,100 | — | — |
| 2025-12-03 | $21.74 | $22.75 | 1,163,500 | — | — |
| 2025-12-02 | $21.42 | $22.41 | 1,494,000 | — | — |
| 2025-12-01 | $21.65 | $22.65 | 1,046,500 | — | — |
| 2025-11-28 | $21.61 | $22.61 | 403,200 | — | — |
| 2025-11-26 | $21.40 | $22.39 | 616,900 | — | — |
| 2025-11-25 | $21.35 | $22.34 | 1,008,100 | — | — |
| 2025-11-24 | $21.13 | $22.11 | 1,004,700 | — | — |
| 2025-11-21 | $21.53 | $22.53 | 716,900 | — | — |
| 2025-11-20 | $21.32 | $22.31 | 780,900 | — | — |
| 2025-11-19 | $21.41 | $22.40 | 677,100 | — | — |
| 2025-11-18 | $21.56 | $22.56 | 764,200 | — | — |
| 2025-11-17 | $21.18 | $22.16 | 1,962,100 | — | — |
| 2025-11-14 | $21.47 | $22.46 | 715,900 | — | — |
| 2025-11-13 | $21.66 | $22.66 | 685,700 | — | — |
| 2025-11-12 | $21.86 | $22.61 | 926,400 | — | — |
| 2025-11-11 | $21.96 | $22.71 | 881,100 | — | — |
| 2025-11-10 | $21.97 | $22.72 | 879,300 | — | — |
| 2025-11-07 | $21.84 | $22.59 | 1,621,900 | — | — |
| 2025-11-06 | $21.89 | $22.64 | 915,200 | — | — |
| 2025-11-05 | $21.93 | $22.68 | 968,200 | — | — |
| 2025-11-04 | $22.02 | $22.77 | 864,800 | — | — |
| 2025-11-03 | $21.95 | $22.70 | 2,070,200 | — | — |
| 2025-10-31 | $22.16 | $22.92 | 1,140,000 | — | — |
| 2025-10-30 | $22.32 | $23.08 | 1,241,600 | — | — |
| 2025-10-29 | $21.81 | $22.56 | 1,509,000 | — | — |
| 2025-10-28 | $22.60 | $23.37 | 2,003,700 | — | — |
| 2025-10-27 | $21.56 | $22.30 | 1,748,200 | — | — |
| 2025-10-24 | $21.51 | $22.25 | 690,200 | — | — |
| 2025-10-23 | $21.65 | $22.39 | 776,400 | — | — |
| 2025-10-22 | $21.79 | $22.54 | 730,800 | — | — |
| 2025-10-21 | $21.99 | $22.74 | 537,000 | — | — |
| 2025-10-20 | $22.10 | $22.86 | 605,900 | — | — |
| 2025-10-17 | $22.19 | $22.95 | 797,100 | — | — |
| 2025-10-16 | $21.72 | $22.46 | 1,070,300 | — | — |
| 2025-10-15 | $21.54 | $22.28 | 853,900 | — | — |
| 2025-10-14 | $21.49 | $22.23 | 694,000 | — | — |
| 2025-10-13 | $21.24 | $21.96 | 785,100 | — | — |
| 2025-10-10 | $21.16 | $21.89 | 921,700 | — | — |
| 2025-10-09 | $21.79 | $22.54 | 880,900 | — | — |
| 2025-10-08 | $22.07 | $22.83 | 1,371,500 | — | — |
| 2025-10-07 | $22.32 | $23.08 | 1,117,700 | — | — |
| 2025-10-06 | $22.70 | $23.48 | 1,221,500 | — | — |
| 2025-10-03 | $23.38 | $24.18 | 1,619,800 | — | — |
| 2025-10-02 | $23.16 | $23.95 | 1,174,600 | — | — |
| 2025-10-01 | $23.40 | $24.20 | 1,429,100 | — | — |
| 2025-09-30 | $23.48 | $24.28 | 1,645,900 | — | — |
| 2025-09-29 | $23.39 | $24.19 | 857,500 | — | — |
| 2025-09-26 | $23.35 | $24.15 | 930,700 | — | — |
| 2025-09-25 | $23.60 | $24.41 | 755,400 | — | — |
| 2025-09-24 | $24.08 | $24.91 | 611,900 | — | — |
| 2025-09-23 | $24.11 | $24.94 | 744,400 | — | — |
| 2025-09-22 | $24.01 | $24.83 | 750,100 | — | — |
| 2025-09-19 | $23.96 | $24.78 | 1,183,400 | — | — |
| 2025-09-18 | $23.96 | $24.78 | 1,882,500 | — | — |
| 2025-09-17 | $24.33 | $25.16 | 1,443,600 | — | — |
| 2025-09-16 | $24.12 | $24.95 | 1,504,800 | — | — |
| 2025-09-15 | $23.89 | $24.71 | 1,350,900 | — | — |
| 2025-09-12 | $24.43 | $25.27 | 1,406,700 | — | — |
| 2025-09-11 | $24.52 | $25.36 | 3,076,600 | — | — |
| 2025-09-10 | $24.16 | $24.99 | 2,861,100 | — | — |
| 2025-09-09 | $23.33 | $24.13 | 3,521,900 | — | — |
| 2025-09-08 | $23.49 | $24.29 | 1,587,400 | — | — |
| 2025-09-05 | $23.81 | $24.63 | 11,020,300 | — | — |
| 2025-09-04 | $24.24 | $25.07 | 1,708,200 | — | — |
| 2025-09-03 | $24.07 | $24.89 | 1,801,500 | — | — |
| 2025-09-02 | $25.51 | $26.38 | 1,589,900 | — | — |
| 2025-08-29 | $25.43 | $26.30 | 1,159,000 | — | — |
| 2025-08-28 | $25.46 | $26.33 | 728,200 | — | — |
| 2025-08-27 | $25.66 | $26.54 | 811,400 | — | — |
| 2025-08-26 | $25.73 | $26.61 | 807,000 | — | — |
| 2025-08-25 | $25.67 | $26.55 | 687,800 | — | — |
| 2025-08-22 | $25.94 | $26.83 | 902,400 | — | — |
| 2025-08-21 | $25.71 | $26.59 | 590,500 | — | — |
| 2025-08-20 | $25.59 | $26.47 | 1,333,200 | — | — |
| 2025-08-19 | $25.15 | $26.01 | 1,110,300 | — | — |
| 2025-08-18 | $25.51 | $26.38 | 693,700 | — | — |
| 2025-08-15 | $25.30 | $26.17 | 723,000 | — | — |
| 2025-08-14 | $25.78 | $26.66 | 900,100 | — | — |
| 2025-08-13 | $25.51 | $26.13 | 925,100 | — | — |
| 2025-08-12 | $24.52 | $25.11 | 2,165,300 | — | — |
| 2025-08-11 | $25.17 | $25.78 | 1,360,800 | — | — |
| 2025-08-08 | $25.53 | $26.15 | 641,000 | — | — |
| 2025-08-07 | $25.75 | $26.37 | 723,500 | — | — |
| 2025-08-06 | $25.35 | $25.96 | 523,100 | — | — |
| 2025-08-05 | $25.20 | $25.81 | 644,900 | — | — |
| 2025-08-04 | $25.21 | $25.82 | 1,362,900 | — | — |
| 2025-08-01 | $24.32 | $24.91 | 858,200 | — | — |
| 2025-07-31 | $24.12 | $24.70 | 782,700 | — | — |
| 2025-07-30 | $24.33 | $24.92 | 689,400 | — | — |
| 2025-07-29 | $24.06 | $24.64 | 540,700 | — | — |
| 2025-07-28 | $23.72 | $24.29 | 491,700 | — | — |
| 2025-07-25 | $23.89 | $24.47 | 414,700 | — | — |
| 2025-07-24 | $23.79 | $24.36 | 813,200 | — | — |
| 2025-07-23 | $23.93 | $24.51 | 667,200 | — | — |
| 2025-07-22 | $23.68 | $24.25 | 506,100 | — | — |
| 2025-07-21 | $23.55 | $24.12 | 592,100 | — | — |
| 2025-07-18 | $23.59 | $24.16 | 470,100 | — | — |
| 2025-07-17 | $23.99 | $24.57 | 406,700 | — | — |
| 2025-07-16 | $23.96 | $24.54 | 723,100 | — | — |
| 2025-07-15 | $23.60 | $24.17 | 873,300 | — | — |
| 2025-07-14 | $23.67 | $24.24 | 896,700 | — | — |
| 2025-07-11 | $23.96 | $24.54 | 530,400 | — | — |
| 2025-07-10 | $24.12 | $24.70 | 740,600 | — | — |
| 2025-07-09 | $24.07 | $24.65 | 1,004,300 | — | — |
| 2025-07-08 | $23.87 | $24.45 | 291,300 | — | — |
| 2025-07-07 | $24.11 | $24.69 | 471,500 | — | — |
| 2025-07-03 | $24.45 | $25.04 | 235,800 | — | — |
| 2025-07-02 | $24.12 | $24.70 | 674,800 | — | — |
| 2025-07-01 | $24.22 | $24.80 | 766,700 | — | — |
| 2025-06-30 | $23.53 | $24.10 | 937,300 | — | — |
| 2025-06-27 | $23.12 | $23.68 | 550,100 | — | — |
| 2025-06-26 | $23.25 | $23.81 | 495,500 | — | — |
| 2025-06-25 | $23.06 | $23.62 | 390,200 | — | — |
| 2025-06-24 | $23.56 | $24.13 | 407,200 | — | — |
| 2025-06-23 | $23.61 | $24.18 | 352,800 | — | — |
| 2025-06-20 | $23.35 | $23.91 | 350,300 | — | — |
| 2025-06-18 | $23.38 | $23.94 | 510,000 | — | — |
| 2025-06-17 | $23.37 | $23.93 | 559,300 | — | — |
| 2025-06-16 | $23.90 | $24.47 | 507,100 | — | — |
| 2025-06-13 | $23.56 | $24.12 | 400,000 | — | — |
| 2025-06-12 | $23.90 | $24.48 | 619,900 | — | — |
| 2025-06-11 | $23.61 | $24.18 | 885,800 | — | — |
| 2025-06-10 | $23.34 | $23.90 | 413,800 | — | — |
| 2025-06-09 | $23.08 | $23.63 | 250,500 | — | — |
| 2025-06-06 | $22.98 | $23.53 | 295,800 | — | — |
| 2025-06-05 | $22.91 | $23.46 | 369,000 | — | — |
| 2025-06-04 | $23.29 | $23.85 | 340,000 | — | — |
| 2025-06-03 | $23.28 | $23.84 | 397,300 | — | — |
| 2025-06-02 | $23.55 | $24.12 | 604,500 | — | — |
| 2025-05-30 | $23.38 | $23.94 | 505,900 | — | — |
| 2025-05-29 | $23.32 | $23.88 | 692,800 | — | — |
| 2025-05-28 | $22.87 | $23.42 | 480,600 | — | — |
| 2025-05-27 | $22.91 | $23.46 | 388,300 | — | — |
| 2025-05-23 | $22.84 | $23.39 | 208,800 | — | — |
| 2025-05-22 | $22.93 | $23.48 | 526,200 | — | — |
| 2025-05-21 | $23.00 | $23.55 | 562,900 | — | — |
| 2025-05-20 | $23.25 | $23.81 | 410,600 | — | — |
| 2025-05-19 | $23.08 | $23.64 | 510,500 | — | — |
| 2025-05-16 | $23.32 | $23.88 | 699,100 | — | — |
| 2025-05-15 | $22.94 | $23.49 | 695,700 | — | — |
| 2025-05-14 | $22.41 | $22.69 | 355,700 | — | — |
| 2025-05-13 | $22.63 | $22.92 | 561,900 | — | — |
| 2025-05-12 | $22.58 | $22.87 | 406,300 | — | — |
| 2025-05-09 | $22.47 | $22.76 | 295,700 | — | — |
| 2025-05-08 | $22.64 | $22.93 | 673,500 | — | — |
| 2025-05-07 | $22.49 | $22.78 | 719,500 | — | — |
| 2025-05-06 | $22.27 | $22.55 | 421,300 | — | — |
| 2025-05-05 | $22.60 | $22.89 | 929,800 | — | — |
| 2025-05-02 | $22.98 | $23.27 | 1,278,700 | — | — |
| 2025-05-01 | $22.00 | $22.28 | 660,400 | — | — |
| 2025-04-30 | $22.21 | $22.49 | 1,042,900 | — | — |
| 2025-04-29 | $21.67 | $21.95 | 2,121,800 | — | — |
| 2025-04-28 | $19.91 | $20.16 | 1,288,600 | — | — |
| 2025-04-25 | $19.97 | $20.22 | 469,200 | — | — |
| 2025-04-24 | $20.47 | $20.73 | 518,800 | — | — |
| 2025-04-23 | $20.66 | $20.92 | 732,000 | — | — |
| 2025-04-22 | $19.76 | $20.01 | 540,200 | — | — |
| 2025-04-21 | $19.75 | $20.00 | 421,400 | — | — |
| 2025-04-17 | $20.37 | $20.63 | 477,300 | — | — |
| 2025-04-16 | $19.85 | $20.10 | 557,400 | — | — |
| 2025-04-15 | $19.90 | $20.15 | 915,100 | — | — |
| 2025-04-14 | $19.90 | $20.15 | 638,200 | — | — |
| 2025-04-11 | $19.75 | $20.00 | 604,700 | — | — |
| 2025-04-10 | $19.48 | $19.73 | 412,800 | — | — |
| 2025-04-09 | $19.93 | $19.93 | 1,106,300 | — | — |
| 2025-04-08 | $18.95 | $18.95 | 474,100 | — | — |
| 2025-04-07 | $19.30 | $19.30 | 710,100 | — | — |
| 2025-04-04 | $19.77 | $19.77 | 823,300 | — | — |
| 2025-04-03 | $20.87 | $20.87 | 858,200 | — | — |
| 2025-04-02 | $20.79 | $20.79 | 1,227,200 | — | — |
| 2025-04-01 | $20.63 | $20.63 | 1,273,900 | — | — |
| 2025-03-31 | $20.39 | $20.39 | 1,209,700 | — | — |
| 2025-03-28 | $20.23 | $20.23 | 546,000 | — | — |
| 2025-03-27 | $20.11 | $20.11 | 612,200 | — | — |
| 2025-03-26 | $19.71 | $19.71 | 1,137,800 | — | — |
| 2025-03-25 | $19.14 | $19.14 | 1,103,000 | — | — |
| 2025-03-24 | $19.60 | $19.60 | 971,600 | — | — |
| 2025-03-21 | $19.05 | $19.05 | 2,041,900 | — | — |
| 2025-03-20 | $19.65 | $19.65 | 560,700 | — | — |
| 2025-03-19 | $19.78 | $19.78 | 273,000 | — | — |
| 2025-03-18 | $20.01 | $20.01 | 513,700 | — | — |
| 2025-03-17 | $19.54 | $19.54 | 516,300 | — | — |
| 2025-03-14 | $19.02 | $19.02 | 334,900 | — | — |
| 2025-03-13 | $18.98 | $18.98 | 452,200 | — | — |
| 2025-03-12 | $19.33 | $19.33 | 428,300 | — | — |
| 2025-03-11 | $19.26 | $19.26 | 946,800 | — | — |
| 2025-03-10 | $18.61 | $18.61 | 822,700 | — | — |
| 2025-03-07 | $19.30 | $19.30 | 812,900 | — | — |
| 2025-03-06 | $19.77 | $19.77 | 456,900 | — | — |
| 2025-03-05 | $20.33 | $20.33 | 596,400 | — | — |
| 2025-03-04 | $19.77 | $19.77 | 1,009,100 | — | — |
| 2025-03-03 | $20.87 | $20.87 | 495,000 | — | — |
| 2025-02-28 | $20.84 | $20.84 | 782,500 | — | — |
| 2025-02-27 | $21.01 | $21.01 | 577,900 | — | — |
| 2025-02-26 | $20.60 | $20.60 | 1,351,500 | — | — |
| 2025-02-25 | $21.60 | $21.60 | 487,500 | — | — |
| 2025-02-24 | $21.34 | $21.34 | 792,300 | — | — |
| 2025-02-21 | $21.10 | $21.10 | 331,600 | — | — |
| 2025-02-20 | $21.30 | $21.30 | 475,700 | — | — |
| 2025-02-19 | $21.47 | $21.47 | 516,400 | — | — |
| 2025-02-18 | $21.44 | $21.44 | 359,200 | — | — |
| 2025-02-14 | $21.23 | $21.23 | 219,700 | — | — |
| 2025-02-13 | $21.18 | $21.18 | 309,400 | — | — |
| 2025-02-12 | $21.50 | $21.50 | 361,600 | — | — |
| 2025-02-11 | $21.26 | $21.26 | 594,500 | — | — |
| 2025-02-10 | $21.26 | $21.26 | 442,800 | — | — |
| 2025-02-07 | $21.12 | $21.12 | 559,500 | — | — |
| 2025-02-06 | $20.70 | $20.70 | 1,317,600 | — | — |
| 2025-02-05 | $21.13 | $21.13 | 892,000 | — | — |
| 2025-02-04 | $21.48 | $21.48 | 723,300 | — | — |
| 2025-02-03 | $21.82 | $21.82 | 1,818,000 | — | — |
| 2025-01-31 | $21.50 | $21.50 | 1,881,200 | — | — |
| 2025-01-30 | $21.79 | $21.79 | 3,250,200 | — | — |
| 2025-01-29 | $20.49 | $20.49 | 3,094,300 | — | — |
| 2025-01-28 | $19.75 | $19.75 | 12,165,200 | — | — |