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
- 2018-07-26 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 | $23.53 | $23.53 | 1,016,500 | — | — |
| 2025-12-30 | $23.82 | $23.82 | 841,700 | — | — |
| 2025-12-29 | $23.95 | $23.95 | 1,003,100 | — | — |
| 2025-12-26 | $24.10 | $24.10 | 884,400 | — | — |
| 2025-12-24 | $24.17 | $24.17 | 424,800 | — | — |
| 2025-12-23 | $24.21 | $24.21 | 2,074,800 | — | — |
| 2025-12-22 | $24.68 | $24.68 | 1,049,600 | — | — |
| 2025-12-19 | $24.79 | $24.79 | 4,809,600 | — | — |
| 2025-12-18 | $25.08 | $25.08 | 2,294,300 | — | — |
| 2025-12-17 | $24.66 | $24.66 | 1,744,900 | — | — |
| 2025-12-16 | $24.67 | $24.67 | 1,871,700 | — | — |
| 2025-12-15 | $24.75 | $24.75 | 2,413,900 | — | — |
| 2025-12-12 | $26.28 | $26.28 | 1,163,800 | — | — |
| 2025-12-11 | $26.65 | $26.65 | 1,107,700 | — | — |
| 2025-12-10 | $26.81 | $26.81 | 1,231,200 | — | — |
| 2025-12-09 | $26.56 | $26.56 | 1,082,800 | — | — |
| 2025-12-08 | $26.48 | $26.48 | 1,051,300 | — | — |
| 2025-12-05 | $26.40 | $26.40 | 1,914,500 | — | — |
| 2025-12-04 | $26.65 | $26.65 | 1,606,400 | — | — |
| 2025-12-03 | $26.81 | $26.81 | 1,354,800 | — | — |
| 2025-12-02 | $26.48 | $26.48 | 882,000 | — | — |
| 2025-12-01 | $26.27 | $26.27 | 846,200 | — | — |
| 2025-11-28 | $26.52 | $26.52 | 423,300 | — | — |
| 2025-11-26 | $26.27 | $26.27 | 894,300 | — | — |
| 2025-11-25 | $26.53 | $26.53 | 1,248,100 | — | — |
| 2025-11-24 | $25.68 | $25.68 | 840,000 | — | — |
| 2025-11-21 | $26.06 | $26.06 | 1,100,100 | — | — |
| 2025-11-20 | $25.65 | $25.65 | 1,174,000 | — | — |
| 2025-11-19 | $25.80 | $25.80 | 1,178,400 | — | — |
| 2025-11-18 | $25.80 | $25.80 | 1,248,600 | — | — |
| 2025-11-17 | $26.06 | $26.06 | 1,138,300 | — | — |
| 2025-11-14 | $26.98 | $26.98 | 1,280,600 | — | — |
| 2025-11-13 | $27.05 | $27.05 | 1,097,900 | — | — |
| 2025-11-12 | $27.51 | $27.51 | 1,080,000 | — | — |
| 2025-11-11 | $28.05 | $28.05 | 833,400 | — | — |
| 2025-11-10 | $28.06 | $28.06 | 1,359,500 | — | — |
| 2025-11-07 | $27.67 | $27.67 | 1,412,800 | — | — |
| 2025-11-06 | $27.38 | $27.38 | 1,253,000 | — | — |
| 2025-11-05 | $27.66 | $27.66 | 1,124,600 | — | — |
| 2025-11-04 | $28.06 | $28.06 | 1,119,400 | — | — |
| 2025-11-03 | $29.02 | $29.02 | 1,284,200 | — | — |
| 2025-10-31 | $29.02 | $29.02 | 1,450,900 | — | — |
| 2025-10-30 | $28.85 | $28.85 | 2,478,500 | — | — |
| 2025-10-29 | $28.64 | $28.64 | 2,050,200 | — | — |
| 2025-10-28 | $30.35 | $30.35 | 848,800 | — | — |
| 2025-10-27 | $30.15 | $30.15 | 1,045,000 | — | — |
| 2025-10-24 | $30.30 | $30.30 | 1,030,800 | — | — |
| 2025-10-23 | $30.02 | $30.02 | 815,200 | — | — |
| 2025-10-22 | $30.11 | $30.11 | 904,900 | — | — |
| 2025-10-21 | $30.46 | $30.46 | 694,900 | — | — |
| 2025-10-20 | $29.76 | $29.76 | 936,400 | — | — |
| 2025-10-17 | $29.03 | $29.03 | 1,640,100 | — | — |
| 2025-10-16 | $29.19 | $29.19 | 1,193,200 | — | — |
| 2025-10-15 | $29.43 | $29.43 | 953,400 | — | — |
| 2025-10-14 | $29.22 | $29.22 | 857,600 | — | — |
| 2025-10-13 | $29.34 | $29.34 | 855,000 | — | — |
| 2025-10-10 | $29.06 | $29.06 | 1,119,600 | — | — |
| 2025-10-09 | $29.60 | $29.60 | 900,600 | — | — |
| 2025-10-08 | $29.90 | $29.90 | 1,077,800 | — | — |
| 2025-10-07 | $29.19 | $29.19 | 1,350,200 | — | — |
| 2025-10-06 | $29.62 | $29.62 | 1,553,000 | — | — |
| 2025-10-03 | $29.59 | $29.59 | 2,136,200 | — | — |
| 2025-10-02 | $29.52 | $29.52 | 1,475,700 | — | — |
| 2025-10-01 | $28.87 | $28.87 | 1,022,600 | — | — |
| 2025-09-30 | $29.16 | $29.16 | 1,180,100 | — | — |
| 2025-09-29 | $29.85 | $29.85 | 884,200 | — | — |
| 2025-09-26 | $29.66 | $29.66 | 1,124,400 | — | — |
| 2025-09-25 | $29.57 | $29.57 | 853,700 | — | — |
| 2025-09-24 | $29.92 | $29.92 | 1,276,900 | — | — |
| 2025-09-23 | $30.12 | $30.12 | 1,005,900 | — | — |
| 2025-09-22 | $30.47 | $30.47 | 1,067,500 | — | — |
| 2025-09-19 | $30.23 | $30.23 | 2,886,700 | — | — |
| 2025-09-18 | $30.38 | $30.38 | 1,606,800 | — | — |
| 2025-09-17 | $29.81 | $29.81 | 1,282,000 | — | — |
| 2025-09-16 | $29.62 | $29.62 | 1,225,400 | — | — |
| 2025-09-15 | $29.59 | $29.59 | 1,176,700 | — | — |
| 2025-09-12 | $29.90 | $29.90 | 853,700 | — | — |
| 2025-09-11 | $30.54 | $30.54 | 1,155,200 | — | — |
| 2025-09-10 | $29.94 | $29.94 | 1,093,700 | — | — |
| 2025-09-09 | $30.79 | $30.79 | 1,273,300 | — | — |
| 2025-09-08 | $31.16 | $31.16 | 1,265,300 | — | — |
| 2025-09-05 | $31.05 | $31.05 | 1,953,900 | — | — |
| 2025-09-04 | $30.38 | $30.38 | 1,357,500 | — | — |
| 2025-09-03 | $30.75 | $30.75 | 1,290,200 | — | — |
| 2025-09-02 | $30.49 | $30.49 | 1,569,500 | — | — |
| 2025-08-29 | $30.92 | $30.92 | 1,327,100 | — | — |
| 2025-08-28 | $31.09 | $31.09 | 1,665,100 | — | — |
| 2025-08-27 | $30.58 | $30.58 | 1,800,600 | — | — |
| 2025-08-26 | $29.56 | $29.56 | 2,159,400 | — | — |
| 2025-08-25 | $30.01 | $30.01 | 1,448,300 | — | — |
| 2025-08-22 | $30.68 | $30.68 | 1,302,200 | — | — |
| 2025-08-21 | $30.08 | $30.08 | 1,146,400 | — | — |
| 2025-08-20 | $30.39 | $30.39 | 1,180,500 | — | — |
| 2025-08-19 | $30.70 | $30.70 | 1,140,300 | — | — |
| 2025-08-18 | $30.20 | $30.20 | 665,600 | — | — |
| 2025-08-15 | $29.79 | $29.79 | 1,933,100 | — | — |
| 2025-08-14 | $29.10 | $29.10 | 1,573,200 | — | — |
| 2025-08-13 | $30.67 | $30.67 | 1,161,900 | — | — |
| 2025-08-12 | $29.62 | $29.62 | 2,059,400 | — | — |
| 2025-08-11 | $28.58 | $28.58 | 1,530,400 | — | — |
| 2025-08-08 | $28.99 | $28.99 | 1,103,500 | — | — |
| 2025-08-07 | $29.42 | $29.42 | 1,384,300 | — | — |
| 2025-08-06 | $30.06 | $30.06 | 1,465,200 | — | — |
| 2025-08-05 | $29.75 | $29.75 | 1,925,300 | — | — |
| 2025-08-04 | $31.04 | $31.04 | 1,120,400 | — | — |
| 2025-08-01 | $30.57 | $30.57 | 1,722,100 | — | — |
| 2025-07-31 | $31.31 | $31.31 | 4,457,700 | — | — |
| 2025-07-30 | $32.24 | $32.24 | 2,818,200 | — | — |
| 2025-07-29 | $32.90 | $32.90 | 1,766,700 | — | — |
| 2025-07-28 | $33.16 | $33.16 | 1,123,500 | — | — |
| 2025-07-25 | $33.21 | $33.21 | 839,700 | — | — |
| 2025-07-24 | $33.07 | $33.07 | 761,800 | — | — |
| 2025-07-23 | $33.44 | $33.44 | 912,500 | — | — |
| 2025-07-22 | $33.47 | $33.47 | 1,164,300 | — | — |
| 2025-07-21 | $33.29 | $33.29 | 630,000 | — | — |
| 2025-07-18 | $33.04 | $33.04 | 1,076,500 | — | — |
| 2025-07-17 | $33.29 | $33.29 | 810,700 | — | — |
| 2025-07-16 | $33.00 | $33.00 | 991,600 | — | — |
| 2025-07-15 | $32.51 | $32.51 | 988,400 | — | — |
| 2025-07-14 | $33.12 | $33.12 | 1,885,700 | — | — |
| 2025-07-11 | $32.57 | $32.57 | 1,338,800 | — | — |
| 2025-07-10 | $34.35 | $34.35 | 1,688,400 | — | — |
| 2025-07-09 | $35.46 | $35.46 | 1,880,800 | — | — |
| 2025-07-08 | $34.73 | $34.73 | 2,520,200 | — | — |
| 2025-07-07 | $34.25 | $34.25 | 1,738,900 | — | — |
| 2025-07-03 | $34.07 | $34.07 | 935,600 | — | — |
| 2025-07-02 | $33.64 | $33.64 | 903,800 | — | — |
| 2025-07-01 | $33.58 | $33.58 | 1,409,600 | — | — |
| 2025-06-30 | $33.78 | $33.78 | 1,396,000 | — | — |
| 2025-06-27 | $32.80 | $32.80 | 2,586,700 | — | — |
| 2025-06-26 | $33.27 | $33.27 | 1,040,200 | — | — |
| 2025-06-25 | $33.52 | $33.52 | 2,734,800 | — | — |
| 2025-06-24 | $33.51 | $33.51 | 2,968,600 | — | — |
| 2025-06-23 | $33.47 | $33.47 | 1,964,800 | — | — |
| 2025-06-20 | $32.29 | $32.29 | 4,533,700 | — | — |
| 2025-06-18 | $32.75 | $32.75 | 2,503,000 | — | — |
| 2025-06-17 | $32.83 | $32.83 | 1,684,600 | — | — |
| 2025-06-16 | $32.35 | $32.35 | 1,143,700 | — | — |
| 2025-06-13 | $31.86 | $31.86 | 1,496,900 | — | — |
| 2025-06-12 | $31.82 | $31.82 | 1,387,800 | — | — |
| 2025-06-11 | $31.40 | $31.40 | 2,489,900 | — | — |
| 2025-06-10 | $32.40 | $32.40 | 2,855,600 | — | — |
| 2025-06-09 | $32.55 | $32.55 | 1,947,600 | — | — |
| 2025-06-06 | $32.87 | $32.87 | 1,889,700 | — | — |
| 2025-06-05 | $32.56 | $32.56 | 1,745,000 | — | — |
| 2025-06-04 | $32.55 | $32.55 | 1,195,200 | — | — |
| 2025-06-03 | $32.74 | $32.74 | 1,519,600 | — | — |
| 2025-06-02 | $32.20 | $32.20 | 1,461,300 | — | — |
| 2025-05-30 | $32.22 | $32.22 | 1,437,400 | — | — |
| 2025-05-29 | $32.15 | $32.15 | 1,507,600 | — | — |
| 2025-05-28 | $32.00 | $32.00 | 1,408,400 | — | — |
| 2025-05-27 | $32.57 | $32.57 | 1,280,300 | — | — |
| 2025-05-23 | $31.90 | $31.90 | 849,000 | — | — |
| 2025-05-22 | $32.02 | $32.02 | 720,300 | — | — |
| 2025-05-21 | $32.05 | $32.05 | 876,400 | — | — |
| 2025-05-20 | $32.69 | $32.69 | 1,066,700 | — | — |
| 2025-05-19 | $32.65 | $32.65 | 975,400 | — | — |
| 2025-05-16 | $32.90 | $32.90 | 739,700 | — | — |
| 2025-05-15 | $33.11 | $33.11 | 625,200 | — | — |
| 2025-05-14 | $32.99 | $32.99 | 843,900 | — | — |
| 2025-05-13 | $33.49 | $33.49 | 1,994,100 | — | — |
| 2025-05-12 | $33.48 | $33.48 | 3,329,500 | — | — |
| 2025-05-09 | $31.52 | $31.52 | 2,558,000 | — | — |
| 2025-05-08 | $32.01 | $32.01 | 3,267,000 | — | — |
| 2025-05-07 | $31.30 | $31.30 | 1,739,700 | — | — |
| 2025-05-06 | $31.13 | $31.13 | 1,395,200 | — | — |
| 2025-05-05 | $31.26 | $31.26 | 1,400,600 | — | — |
| 2025-05-02 | $30.77 | $30.77 | 1,984,200 | — | — |
| 2025-05-01 | $30.74 | $30.74 | 2,718,400 | — | — |
| 2025-04-30 | $30.57 | $30.57 | 5,183,800 | — | — |
| 2025-04-29 | $33.68 | $33.68 | 2,189,900 | — | — |
| 2025-04-28 | $33.11 | $33.11 | 865,900 | — | — |
| 2025-04-25 | $32.98 | $32.98 | 987,400 | — | — |
| 2025-04-24 | $32.71 | $32.71 | 759,800 | — | — |
| 2025-04-23 | $31.78 | $31.78 | 818,100 | — | — |
| 2025-04-22 | $30.99 | $30.99 | 1,125,100 | — | — |
| 2025-04-21 | $30.45 | $30.45 | 1,103,300 | — | — |
| 2025-04-17 | $31.44 | $31.44 | 783,500 | — | — |
| 2025-04-16 | $31.97 | $31.97 | 708,000 | — | — |
| 2025-04-15 | $32.95 | $32.95 | 727,600 | — | — |
| 2025-04-14 | $33.03 | $33.03 | 971,600 | — | — |
| 2025-04-11 | $32.84 | $32.84 | 586,800 | — | — |
| 2025-04-10 | $32.87 | $32.87 | 1,159,000 | — | — |
| 2025-04-09 | $33.99 | $33.99 | 1,231,200 | — | — |
| 2025-04-08 | $31.32 | $31.32 | 1,154,400 | — | — |
| 2025-04-07 | $31.88 | $31.88 | 1,227,800 | — | — |
| 2025-04-04 | $32.05 | $32.05 | 1,326,900 | — | — |
| 2025-04-03 | $33.35 | $33.35 | 883,900 | — | — |
| 2025-04-02 | $35.16 | $35.16 | 891,500 | — | — |
| 2025-04-01 | $35.17 | $35.17 | 820,900 | — | — |
| 2025-03-31 | $34.98 | $34.98 | 1,297,200 | — | — |
| 2025-03-28 | $34.94 | $34.94 | 989,400 | — | — |
| 2025-03-27 | $35.96 | $35.96 | 596,400 | — | — |
| 2025-03-26 | $36.42 | $36.42 | 985,300 | — | — |
| 2025-03-25 | $36.78 | $36.78 | 2,092,500 | — | — |
| 2025-03-24 | $36.36 | $36.36 | 853,300 | — | — |
| 2025-03-21 | $36.25 | $36.25 | 1,942,400 | — | — |
| 2025-03-20 | $36.13 | $36.13 | 735,800 | — | — |
| 2025-03-19 | $37.18 | $37.18 | 1,219,100 | — | — |
| 2025-03-18 | $36.99 | $36.99 | 1,474,600 | — | — |
| 2025-03-17 | $36.75 | $36.75 | 1,258,700 | — | — |
| 2025-03-14 | $36.06 | $36.06 | 1,150,100 | — | — |
| 2025-03-13 | $35.25 | $35.25 | 964,300 | — | — |
| 2025-03-12 | $36.20 | $36.20 | 1,068,800 | — | — |
| 2025-03-11 | $36.71 | $36.71 | 1,668,900 | — | — |
| 2025-03-10 | $36.18 | $36.18 | 1,426,200 | — | — |
| 2025-03-07 | $36.50 | $36.50 | 1,166,200 | — | — |
| 2025-03-06 | $37.33 | $37.33 | 828,300 | — | — |
| 2025-03-05 | $38.54 | $38.54 | 1,100,600 | — | — |
| 2025-03-04 | $38.04 | $38.04 | 1,507,200 | — | — |
| 2025-03-03 | $37.65 | $37.65 | 1,415,700 | — | — |
| 2025-02-28 | $38.14 | $38.14 | 1,225,200 | — | — |
| 2025-02-27 | $37.74 | $37.74 | 957,300 | — | — |
| 2025-02-26 | $38.06 | $38.06 | 1,287,000 | — | — |
| 2025-02-25 | $38.71 | $38.71 | 1,558,100 | — | — |
| 2025-02-24 | $38.63 | $38.63 | 1,154,100 | — | — |
| 2025-02-21 | $38.37 | $38.37 | 1,459,000 | — | — |
| 2025-02-20 | $38.53 | $38.53 | 939,000 | — | — |
| 2025-02-19 | $39.81 | $39.81 | 764,400 | — | — |
| 2025-02-18 | $39.59 | $39.59 | 704,100 | — | — |
| 2025-02-14 | $39.02 | $39.02 | 599,600 | — | — |
| 2025-02-13 | $39.52 | $39.52 | 625,000 | — | — |
| 2025-02-12 | $39.60 | $39.60 | 872,000 | — | — |
| 2025-02-11 | $40.16 | $40.16 | 832,200 | — | — |
| 2025-02-10 | $40.85 | $40.85 | 1,285,400 | — | — |
| 2025-02-07 | $40.23 | $40.23 | 1,744,600 | — | — |
| 2025-02-06 | $39.85 | $39.85 | 2,646,800 | — | — |
| 2025-02-05 | $43.21 | $43.21 | 2,404,900 | — | — |
| 2025-02-04 | $43.02 | $43.02 | 1,629,700 | — | — |
| 2025-02-03 | $43.28 | $43.28 | 1,353,000 | — | — |
| 2025-01-31 | $43.09 | $43.09 | 1,294,000 | — | — |
| 2025-01-30 | $43.22 | $43.22 | 1,484,900 | — | — |
| 2025-01-29 | $43.48 | $43.48 | 1,138,000 | — | — |
| 2025-01-28 | $44.50 | $44.50 | 1,109,100 | — | — |
| 2025-01-27 | $44.19 | $44.19 | 793,200 | — | — |
| 2025-01-24 | $43.39 | $43.39 | 1,055,600 | — | — |
| 2025-01-23 | $43.86 | $43.86 | 1,106,500 | — | — |
| 2025-01-22 | $42.26 | $42.26 | 943,200 | — | — |
| 2025-01-21 | $41.06 | $41.06 | 864,900 | — | — |
| 2025-01-17 | $40.83 | $40.83 | 1,091,300 | — | — |
| 2025-01-16 | $42.59 | $42.59 | 1,685,700 | — | — |
| 2025-01-15 | $40.52 | $40.52 | 1,130,400 | — | — |
| 2025-01-14 | $39.05 | $39.05 | 1,064,500 | — | — |
| 2025-01-13 | $38.62 | $38.62 | 653,300 | — | — |
| 2025-01-10 | $38.49 | $38.49 | 729,900 | — | — |
| 2025-01-08 | $38.89 | $38.89 | 746,100 | — | — |
| 2025-01-07 | $38.97 | $38.97 | 1,102,000 | — | — |
| 2025-01-06 | $40.17 | $40.17 | 874,000 | — | — |
| 2025-01-03 | $39.08 | $39.08 | 637,900 | — | — |
| 2025-01-02 | $38.97 | $38.97 | 685,300 | — | — |