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
- 2017-07-10 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 | $20.08 | $20.08 | 1,891,500 | — | — |
| 2025-12-30 | $19.85 | $19.85 | 2,680,400 | — | — |
| 2025-12-29 | $19.99 | $19.99 | 1,329,400 | — | — |
| 2025-12-26 | $19.98 | $19.98 | 963,400 | — | — |
| 2025-12-24 | $19.76 | $19.76 | 737,900 | — | — |
| 2025-12-23 | $19.60 | $19.60 | 1,491,100 | — | — |
| 2025-12-22 | $19.66 | $19.66 | 1,722,700 | — | — |
| 2025-12-19 | $19.64 | $19.64 | 3,376,300 | — | — |
| 2025-12-18 | $19.49 | $19.49 | 1,691,000 | — | — |
| 2025-12-17 | $19.66 | $19.66 | 1,670,400 | — | — |
| 2025-12-16 | $19.11 | $19.11 | 1,335,600 | — | — |
| 2025-12-15 | $19.30 | $19.30 | 1,318,800 | — | — |
| 2025-12-12 | $18.87 | $18.87 | 1,312,000 | — | — |
| 2025-12-11 | $18.67 | $18.67 | 1,984,000 | — | — |
| 2025-12-10 | $18.64 | $18.64 | 1,431,200 | — | — |
| 2025-12-09 | $18.62 | $18.62 | 1,763,900 | — | — |
| 2025-12-08 | $18.60 | $18.60 | 1,475,700 | — | — |
| 2025-12-05 | $18.93 | $18.93 | 1,853,500 | — | — |
| 2025-12-04 | $18.74 | $18.74 | 1,345,500 | — | — |
| 2025-12-03 | $18.99 | $18.99 | 1,583,400 | — | — |
| 2025-12-02 | $18.99 | $18.99 | 1,224,800 | — | — |
| 2025-12-01 | $19.39 | $19.39 | 1,241,200 | — | — |
| 2025-11-28 | $19.68 | $19.68 | 681,000 | — | — |
| 2025-11-26 | $19.72 | $19.72 | 2,240,000 | — | — |
| 2025-11-25 | $19.94 | $19.94 | 1,824,200 | — | — |
| 2025-11-24 | $19.74 | $19.74 | 3,893,400 | — | — |
| 2025-11-21 | $20.18 | $20.18 | 1,626,100 | — | — |
| 2025-11-20 | $20.11 | $20.11 | 1,681,300 | — | — |
| 2025-11-19 | $19.39 | $19.39 | 1,536,600 | — | — |
| 2025-11-18 | $19.69 | $19.69 | 1,644,600 | — | — |
| 2025-11-17 | $20.19 | $20.19 | 1,913,400 | — | — |
| 2025-11-14 | $19.75 | $19.75 | 1,271,400 | — | — |
| 2025-11-13 | $19.57 | $19.57 | 1,616,300 | — | — |
| 2025-11-12 | $19.56 | $19.56 | 1,433,400 | — | — |
| 2025-11-11 | $19.04 | $19.04 | 1,686,400 | — | — |
| 2025-11-10 | $19.22 | $19.22 | 1,595,800 | — | — |
| 2025-11-07 | $19.99 | $19.99 | 1,826,300 | — | — |
| 2025-11-06 | $20.10 | $20.10 | 2,599,800 | — | — |
| 2025-11-05 | $20.58 | $20.58 | 2,136,100 | — | — |
| 2025-11-04 | $20.20 | $20.20 | 1,974,800 | — | — |
| 2025-11-03 | $19.83 | $19.83 | 2,490,500 | — | — |
| 2025-10-31 | $19.57 | $19.57 | 2,175,800 | — | — |
| 2025-10-30 | $19.23 | $19.23 | 2,334,000 | — | — |
| 2025-10-29 | $19.69 | $19.69 | 2,106,300 | — | — |
| 2025-10-28 | $19.78 | $19.78 | 1,863,000 | — | — |
| 2025-10-27 | $20.31 | $20.31 | 2,973,900 | — | — |
| 2025-10-24 | $20.26 | $20.26 | 3,276,100 | — | — |
| 2025-10-23 | $20.63 | $20.63 | 8,015,800 | — | — |
| 2025-10-22 | $24.96 | $24.96 | 1,462,700 | — | — |
| 2025-10-21 | $25.44 | $25.44 | 1,012,300 | — | — |
| 2025-10-20 | $25.15 | $25.15 | 935,100 | — | — |
| 2025-10-17 | $24.56 | $24.56 | 877,300 | — | — |
| 2025-10-16 | $24.10 | $24.10 | 1,346,600 | — | — |
| 2025-10-15 | $24.38 | $24.38 | 1,060,500 | — | — |
| 2025-10-14 | $24.18 | $24.18 | 724,800 | — | — |
| 2025-10-13 | $24.12 | $24.12 | 1,192,400 | — | — |
| 2025-10-10 | $23.99 | $23.99 | 1,690,400 | — | — |
| 2025-10-09 | $24.58 | $24.58 | 1,462,700 | — | — |
| 2025-10-08 | $24.05 | $24.05 | 1,140,300 | — | — |
| 2025-10-07 | $24.26 | $24.26 | 1,495,400 | — | — |
| 2025-10-06 | $23.71 | $23.71 | 1,374,300 | — | — |
| 2025-10-03 | $24.68 | $24.68 | 1,574,600 | — | — |
| 2025-10-02 | $24.32 | $24.32 | 1,693,400 | — | — |
| 2025-10-01 | $24.82 | $24.82 | 1,326,300 | — | — |
| 2025-09-30 | $24.82 | $24.82 | 1,018,500 | — | — |
| 2025-09-29 | $24.59 | $24.59 | 1,238,000 | — | — |
| 2025-09-26 | $24.71 | $24.71 | 1,052,500 | — | — |
| 2025-09-25 | $24.78 | $24.78 | 1,542,700 | — | — |
| 2025-09-24 | $25.30 | $25.30 | 1,258,300 | — | — |
| 2025-09-23 | $25.63 | $25.63 | 1,521,000 | — | — |
| 2025-09-22 | $26.20 | $26.20 | 883,700 | — | — |
| 2025-09-19 | $26.36 | $26.36 | 2,342,200 | — | — |
| 2025-09-18 | $26.88 | $26.88 | 1,188,700 | — | — |
| 2025-09-17 | $26.53 | $26.53 | 1,355,300 | — | — |
| 2025-09-16 | $27.00 | $27.00 | 1,905,500 | — | — |
| 2025-09-15 | $26.14 | $26.14 | 2,079,600 | — | — |
| 2025-09-12 | $27.14 | $27.14 | 929,800 | — | — |
| 2025-09-11 | $27.67 | $27.67 | 1,470,300 | — | — |
| 2025-09-10 | $27.15 | $27.15 | 1,148,700 | — | — |
| 2025-09-09 | $28.15 | $28.15 | 1,143,100 | — | — |
| 2025-09-08 | $28.18 | $28.18 | 1,595,500 | — | — |
| 2025-09-05 | $28.45 | $28.45 | 1,302,500 | — | — |
| 2025-09-04 | $28.53 | $28.53 | 1,513,000 | — | — |
| 2025-09-03 | $28.66 | $28.66 | 1,214,400 | — | — |
| 2025-09-02 | $28.66 | $28.66 | 1,133,000 | — | — |
| 2025-08-29 | $28.63 | $28.63 | 1,012,800 | — | — |
| 2025-08-28 | $28.64 | $28.64 | 989,100 | — | — |
| 2025-08-27 | $29.12 | $29.12 | 612,200 | — | — |
| 2025-08-26 | $28.74 | $28.74 | 930,200 | — | — |
| 2025-08-25 | $29.28 | $29.28 | 935,900 | — | — |
| 2025-08-22 | $30.17 | $30.17 | 1,122,000 | — | — |
| 2025-08-21 | $29.37 | $29.37 | 1,179,400 | — | — |
| 2025-08-20 | $28.84 | $28.84 | 768,100 | — | — |
| 2025-08-19 | $28.71 | $28.71 | 819,200 | — | — |
| 2025-08-18 | $28.31 | $28.31 | 1,082,100 | — | — |
| 2025-08-15 | $28.41 | $28.41 | 1,281,500 | — | — |
| 2025-08-14 | $29.04 | $29.04 | 965,300 | — | — |
| 2025-08-13 | $29.74 | $29.74 | 3,481,600 | — | — |
| 2025-08-12 | $29.09 | $29.09 | 2,340,600 | — | — |
| 2025-08-11 | $28.89 | $28.89 | 1,453,300 | — | — |
| 2025-08-08 | $29.45 | $29.45 | 1,061,100 | — | — |
| 2025-08-07 | $30.01 | $30.01 | 775,100 | — | — |
| 2025-08-06 | $29.79 | $29.79 | 824,400 | — | — |
| 2025-08-05 | $30.02 | $30.02 | 1,146,600 | — | — |
| 2025-08-04 | $30.66 | $30.66 | 1,001,400 | — | — |
| 2025-08-01 | $30.05 | $30.05 | 916,100 | — | — |
| 2025-07-31 | $30.46 | $30.46 | 1,282,200 | — | — |
| 2025-07-30 | $31.10 | $31.10 | 1,742,500 | — | — |
| 2025-07-29 | $31.53 | $31.53 | 1,001,600 | — | — |
| 2025-07-28 | $32.07 | $32.07 | 867,200 | — | — |
| 2025-07-25 | $33.19 | $33.19 | 818,700 | — | — |
| 2025-07-24 | $32.87 | $32.87 | 1,151,800 | — | — |
| 2025-07-23 | $32.61 | $32.61 | 781,100 | — | — |
| 2025-07-22 | $32.87 | $32.87 | 2,273,200 | — | — |
| 2025-07-21 | $32.75 | $32.75 | 1,453,100 | — | — |
| 2025-07-18 | $32.73 | $32.73 | 832,700 | — | — |
| 2025-07-17 | $33.36 | $33.36 | 1,355,700 | — | — |
| 2025-07-16 | $33.07 | $33.07 | 1,294,800 | — | — |
| 2025-07-15 | $33.06 | $33.06 | 1,507,000 | — | — |
| 2025-07-14 | $34.05 | $34.05 | 1,874,300 | — | — |
| 2025-07-11 | $32.89 | $32.89 | 2,722,500 | — | — |
| 2025-07-10 | $32.31 | $32.31 | 3,376,300 | — | — |
| 2025-07-09 | $32.34 | $32.34 | 2,369,000 | — | — |
| 2025-07-08 | $31.87 | $31.87 | 1,239,000 | — | — |
| 2025-07-07 | $31.58 | $31.58 | 1,879,700 | — | — |
| 2025-07-03 | $32.06 | $32.06 | 754,400 | — | — |
| 2025-07-02 | $32.04 | $32.04 | 1,410,400 | — | — |
| 2025-07-01 | $32.43 | $32.43 | 1,182,900 | — | — |
| 2025-06-30 | $31.59 | $31.59 | 1,499,000 | — | — |
| 2025-06-27 | $31.91 | $31.91 | 2,805,900 | — | — |
| 2025-06-26 | $31.75 | $31.75 | 890,700 | — | — |
| 2025-06-25 | $31.71 | $31.71 | 1,775,900 | — | — |
| 2025-06-24 | $32.72 | $32.72 | 1,145,700 | — | — |
| 2025-06-23 | $32.60 | $32.60 | 757,200 | — | — |
| 2025-06-20 | $32.29 | $32.29 | 941,900 | — | — |
| 2025-06-18 | $32.79 | $32.79 | 1,031,500 | — | — |
| 2025-06-17 | $32.78 | $32.78 | 1,288,600 | — | — |
| 2025-06-16 | $32.97 | $32.97 | 1,545,100 | — | — |
| 2025-06-13 | $32.32 | $32.32 | 1,768,200 | — | — |
| 2025-06-12 | $33.08 | $33.08 | 1,337,600 | — | — |
| 2025-06-11 | $33.05 | $33.05 | 901,600 | — | — |
| 2025-06-10 | $33.97 | $33.97 | 907,600 | — | — |
| 2025-06-09 | $34.12 | $34.12 | 1,005,300 | — | — |
| 2025-06-06 | $33.17 | $33.17 | 1,611,800 | — | — |
| 2025-06-05 | $33.34 | $33.34 | 1,131,100 | — | — |
| 2025-06-04 | $33.87 | $33.87 | 731,200 | — | — |
| 2025-06-03 | $34.49 | $34.49 | 882,200 | — | — |
| 2025-06-02 | $34.14 | $34.14 | 829,700 | — | — |
| 2025-05-30 | $34.51 | $34.51 | 764,100 | — | — |
| 2025-05-29 | $34.43 | $34.43 | 757,900 | — | — |
| 2025-05-28 | $34.33 | $34.33 | 628,000 | — | — |
| 2025-05-27 | $34.90 | $34.90 | 661,500 | — | — |
| 2025-05-23 | $34.41 | $34.41 | 600,800 | — | — |
| 2025-05-22 | $34.35 | $34.35 | 684,700 | — | — |
| 2025-05-21 | $34.61 | $34.61 | 768,200 | — | — |
| 2025-05-20 | $36.23 | $36.23 | 465,400 | — | — |
| 2025-05-19 | $36.10 | $36.10 | 1,023,100 | — | — |
| 2025-05-16 | $36.58 | $36.58 | 507,400 | — | — |
| 2025-05-15 | $36.06 | $36.06 | 760,700 | — | — |
| 2025-05-14 | $35.38 | $35.38 | 692,000 | — | — |
| 2025-05-13 | $35.92 | $35.92 | 692,200 | — | — |
| 2025-05-12 | $35.96 | $35.96 | 1,226,200 | — | — |
| 2025-05-09 | $35.82 | $35.82 | 778,400 | — | — |
| 2025-05-08 | $35.83 | $35.83 | 630,600 | — | — |
| 2025-05-07 | $35.37 | $35.37 | 932,100 | — | — |
| 2025-05-06 | $36.19 | $36.19 | 678,600 | — | — |
| 2025-05-05 | $36.91 | $36.91 | 695,600 | — | — |
| 2025-05-02 | $36.70 | $36.70 | 722,200 | — | — |
| 2025-05-01 | $35.96 | $35.96 | 820,300 | — | — |
| 2025-04-30 | $36.11 | $36.11 | 1,151,000 | — | — |
| 2025-04-29 | $35.80 | $35.80 | 922,100 | — | — |
| 2025-04-28 | $35.48 | $35.48 | 2,256,900 | — | — |
| 2025-04-25 | $35.23 | $35.23 | 645,500 | — | — |
| 2025-04-24 | $35.42 | $35.42 | 741,000 | — | — |
| 2025-04-23 | $36.19 | $36.19 | 1,005,200 | — | — |
| 2025-04-22 | $36.24 | $36.24 | 712,700 | — | — |
| 2025-04-21 | $36.19 | $36.19 | 940,200 | — | — |
| 2025-04-17 | $37.31 | $37.31 | 884,600 | — | — |
| 2025-04-16 | $36.49 | $36.49 | 843,500 | — | — |
| 2025-04-15 | $37.69 | $37.69 | 960,100 | — | — |
| 2025-04-14 | $37.57 | $37.57 | 1,427,200 | — | — |
| 2025-04-11 | $38.00 | $38.00 | 1,731,200 | — | — |
| 2025-04-10 | $36.27 | $36.27 | 1,505,200 | — | — |
| 2025-04-09 | $36.23 | $36.23 | 3,349,500 | — | — |
| 2025-04-08 | $33.19 | $33.19 | 2,236,800 | — | — |
| 2025-04-07 | $33.89 | $33.89 | 1,909,400 | — | — |
| 2025-04-04 | $33.85 | $33.85 | 1,161,200 | — | — |
| 2025-04-03 | $34.72 | $34.72 | 1,457,200 | — | — |
| 2025-04-02 | $34.62 | $34.62 | 760,600 | — | — |
| 2025-04-01 | $34.82 | $34.82 | 1,069,200 | — | — |
| 2025-03-31 | $34.49 | $34.49 | 1,024,000 | — | — |
| 2025-03-28 | $34.40 | $34.40 | 539,000 | — | — |
| 2025-03-27 | $34.05 | $34.05 | 503,200 | — | — |
| 2025-03-26 | $33.36 | $33.36 | 607,200 | — | — |
| 2025-03-25 | $33.21 | $33.21 | 692,800 | — | — |
| 2025-03-24 | $33.40 | $33.40 | 685,300 | — | — |
| 2025-03-21 | $33.00 | $33.00 | 1,093,900 | — | — |
| 2025-03-20 | $33.32 | $33.32 | 629,600 | — | — |
| 2025-03-19 | $33.39 | $33.39 | 871,000 | — | — |
| 2025-03-18 | $33.31 | $33.31 | 869,700 | — | — |
| 2025-03-17 | $34.45 | $34.45 | 592,600 | — | — |
| 2025-03-14 | $34.53 | $34.53 | 583,600 | — | — |
| 2025-03-13 | $34.27 | $34.27 | 789,600 | — | — |
| 2025-03-12 | $35.05 | $35.05 | 842,200 | — | — |
| 2025-03-11 | $35.86 | $35.86 | 773,500 | — | — |
| 2025-03-10 | $36.09 | $36.09 | 1,287,700 | — | — |
| 2025-03-07 | $36.53 | $36.53 | 955,400 | — | — |
| 2025-03-06 | $35.72 | $35.72 | 1,009,700 | — | — |
| 2025-03-05 | $35.42 | $35.42 | 1,180,900 | — | — |
| 2025-03-04 | $36.51 | $36.51 | 896,900 | — | — |
| 2025-03-03 | $37.88 | $37.88 | 676,400 | — | — |
| 2025-02-28 | $37.75 | $37.75 | 925,200 | — | — |
| 2025-02-27 | $37.01 | $37.01 | 580,200 | — | — |
| 2025-02-26 | $37.05 | $37.05 | 600,600 | — | — |
| 2025-02-25 | $37.28 | $37.28 | 807,800 | — | — |
| 2025-02-24 | $37.39 | $37.39 | 726,800 | — | — |
| 2025-02-21 | $37.31 | $37.31 | 757,400 | — | — |
| 2025-02-20 | $37.11 | $37.11 | 803,400 | — | — |
| 2025-02-19 | $37.39 | $37.39 | 867,100 | — | — |
| 2025-02-18 | $37.20 | $37.20 | 886,000 | — | — |
| 2025-02-14 | $37.69 | $37.69 | 403,400 | — | — |
| 2025-02-13 | $38.37 | $38.37 | 494,100 | — | — |
| 2025-02-12 | $38.08 | $38.08 | 530,000 | — | — |
| 2025-02-11 | $38.11 | $38.11 | 664,100 | — | — |
| 2025-02-10 | $37.69 | $37.69 | 799,300 | — | — |
| 2025-02-07 | $36.86 | $36.86 | 803,500 | — | — |
| 2025-02-06 | $37.00 | $37.00 | 1,594,400 | — | — |
| 2025-02-05 | $36.85 | $36.85 | 1,203,800 | — | — |
| 2025-02-04 | $37.00 | $37.00 | 820,200 | — | — |
| 2025-02-03 | $37.49 | $37.49 | 788,800 | — | — |
| 2025-01-31 | $38.00 | $38.00 | 1,123,900 | — | — |
| 2025-01-30 | $38.30 | $38.30 | 1,217,100 | — | — |
| 2025-01-29 | $38.45 | $38.45 | 1,029,900 | — | — |
| 2025-01-28 | $38.14 | $38.14 | 852,500 | — | — |
| 2025-01-27 | $39.33 | $39.33 | 1,893,900 | — | — |
| 2025-01-24 | $37.50 | $37.50 | 1,089,200 | — | — |
| 2025-01-23 | $37.62 | $37.62 | 1,663,400 | — | — |
| 2025-01-22 | $37.16 | $37.16 | 1,148,100 | — | — |
| 2025-01-21 | $36.04 | $36.04 | 1,055,300 | — | — |
| 2025-01-17 | $33.87 | $33.87 | 1,008,700 | — | — |
| 2025-01-16 | $33.31 | $33.31 | 1,090,300 | — | — |
| 2025-01-15 | $32.98 | $32.98 | 1,026,900 | — | — |
| 2025-01-14 | $34.10 | $34.10 | 1,117,000 | — | — |
| 2025-01-13 | $34.47 | $34.47 | 1,421,700 | — | — |
| 2025-01-10 | $34.36 | $34.36 | 1,929,400 | — | — |
| 2025-01-08 | $35.84 | $35.84 | 2,736,000 | — | — |
| 2025-01-07 | $36.76 | $36.76 | 2,103,700 | — | — |
| 2025-01-06 | $37.04 | $37.04 | 1,845,900 | — | — |
| 2025-01-03 | $39.50 | $39.50 | 868,100 | — | — |
| 2025-01-02 | $39.01 | $39.01 | 707,800 | — | — |