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
- 2020-07-29 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 | $19.97 | $19.97 | 585,400 | — | — |
| 2025-12-30 | $20.03 | $20.03 | 647,200 | — | — |
| 2025-12-29 | $20.28 | $20.28 | 834,100 | — | — |
| 2025-12-26 | $20.31 | $20.31 | 912,600 | — | — |
| 2025-12-24 | $20.04 | $20.04 | 432,500 | — | — |
| 2025-12-23 | $19.98 | $19.98 | 929,900 | — | — |
| 2025-12-22 | $20.26 | $20.26 | 1,009,000 | — | — |
| 2025-12-19 | $20.02 | $20.02 | 1,464,300 | — | — |
| 2025-12-18 | $20.13 | $20.13 | 1,383,000 | — | — |
| 2025-12-17 | $20.46 | $20.46 | 1,233,000 | — | — |
| 2025-12-16 | $20.62 | $20.62 | 1,968,500 | — | — |
| 2025-12-15 | $19.46 | $19.46 | 1,389,300 | — | — |
| 2025-12-12 | $19.91 | $19.91 | 837,500 | — | — |
| 2025-12-11 | $19.90 | $19.90 | 1,558,800 | — | — |
| 2025-12-10 | $19.77 | $19.77 | 1,243,000 | — | — |
| 2025-12-09 | $19.62 | $19.62 | 1,473,300 | — | — |
| 2025-12-08 | $19.33 | $19.33 | 1,098,300 | — | — |
| 2025-12-05 | $19.68 | $19.68 | 1,379,200 | — | — |
| 2025-12-04 | $19.45 | $19.45 | 1,883,900 | — | — |
| 2025-12-03 | $19.78 | $19.78 | 2,592,000 | — | — |
| 2025-12-02 | $19.12 | $19.12 | 1,463,000 | — | — |
| 2025-12-01 | $19.22 | $19.22 | 1,528,800 | — | — |
| 2025-11-28 | $19.67 | $19.67 | 1,048,500 | — | — |
| 2025-11-26 | $19.53 | $19.53 | 1,231,500 | — | — |
| 2025-11-25 | $19.82 | $19.82 | 1,185,400 | — | — |
| 2025-11-24 | $19.56 | $19.56 | 1,165,800 | — | — |
| 2025-11-21 | $19.79 | $19.79 | 1,725,300 | — | — |
| 2025-11-20 | $19.53 | $19.53 | 1,126,900 | — | — |
| 2025-11-19 | $19.63 | $19.63 | 988,800 | — | — |
| 2025-11-18 | $19.71 | $19.71 | 1,309,800 | — | — |
| 2025-11-17 | $19.95 | $19.95 | 1,376,300 | — | — |
| 2025-11-14 | $20.17 | $20.17 | 1,189,700 | — | — |
| 2025-11-13 | $20.37 | $20.37 | 2,267,000 | — | — |
| 2025-11-12 | $20.71 | $20.71 | 2,587,700 | — | — |
| 2025-11-11 | $19.65 | $19.65 | 1,333,700 | — | — |
| 2025-11-10 | $19.19 | $19.19 | 1,639,300 | — | — |
| 2025-11-07 | $19.51 | $19.51 | 1,796,500 | — | — |
| 2025-11-06 | $19.10 | $19.10 | 2,289,300 | — | — |
| 2025-11-05 | $20.08 | $20.08 | 1,771,800 | — | — |
| 2025-11-04 | $19.91 | $19.91 | 2,971,400 | — | — |
| 2025-11-03 | $20.69 | $20.69 | 5,846,200 | — | — |
| 2025-10-31 | $22.90 | $22.90 | 2,264,700 | — | — |
| 2025-10-30 | $22.60 | $22.60 | 1,539,900 | — | — |
| 2025-10-29 | $23.24 | $23.24 | 2,419,500 | — | — |
| 2025-10-28 | $25.11 | $25.11 | 1,151,000 | — | — |
| 2025-10-27 | $25.66 | $25.66 | 1,515,100 | — | — |
| 2025-10-24 | $25.41 | $25.41 | 899,100 | — | — |
| 2025-10-23 | $25.30 | $25.30 | 1,035,400 | — | — |
| 2025-10-22 | $25.86 | $25.86 | 1,854,900 | — | — |
| 2025-10-21 | $25.94 | $25.94 | 2,514,800 | — | — |
| 2025-10-20 | $25.65 | $25.65 | 1,430,000 | — | — |
| 2025-10-17 | $24.33 | $24.33 | 1,059,300 | — | — |
| 2025-10-16 | $24.38 | $24.38 | 1,274,300 | — | — |
| 2025-10-15 | $24.71 | $24.71 | 1,164,400 | — | — |
| 2025-10-14 | $25.06 | $25.06 | 1,077,000 | — | — |
| 2025-10-13 | $24.73 | $24.73 | 1,248,500 | — | — |
| 2025-10-10 | $24.78 | $24.78 | 1,419,400 | — | — |
| 2025-10-09 | $24.96 | $24.96 | 1,160,100 | — | — |
| 2025-10-08 | $25.57 | $25.57 | 1,390,500 | — | — |
| 2025-10-07 | $24.80 | $24.80 | 1,542,000 | — | — |
| 2025-10-06 | $25.13 | $25.13 | 1,344,000 | — | — |
| 2025-10-03 | $25.06 | $25.06 | 1,094,800 | — | — |
| 2025-10-02 | $24.75 | $24.75 | 1,759,700 | — | — |
| 2025-10-01 | $24.54 | $24.54 | 1,289,200 | — | — |
| 2025-09-30 | $24.79 | $24.79 | 1,640,700 | — | — |
| 2025-09-29 | $25.40 | $25.40 | 1,400,300 | — | — |
| 2025-09-26 | $24.97 | $24.97 | 1,357,300 | — | — |
| 2025-09-25 | $24.61 | $24.61 | 1,200,000 | — | — |
| 2025-09-24 | $24.91 | $24.91 | 1,401,400 | — | — |
| 2025-09-23 | $25.23 | $25.23 | 1,316,500 | — | — |
| 2025-09-22 | $25.74 | $25.74 | 1,979,900 | — | — |
| 2025-09-19 | $25.15 | $25.15 | 2,991,600 | — | — |
| 2025-09-18 | $25.64 | $25.64 | 1,377,100 | — | — |
| 2025-09-17 | $25.14 | $25.14 | 2,549,300 | — | — |
| 2025-09-16 | $25.52 | $25.52 | 2,118,900 | — | — |
| 2025-09-15 | $23.96 | $23.96 | 1,299,900 | — | — |
| 2025-09-12 | $24.05 | $24.05 | 1,110,700 | — | — |
| 2025-09-11 | $24.33 | $24.33 | 1,360,700 | — | — |
| 2025-09-10 | $23.87 | $23.87 | 1,390,700 | — | — |
| 2025-09-09 | $24.75 | $24.75 | 1,275,200 | — | — |
| 2025-09-08 | $25.93 | $25.93 | 2,228,400 | — | — |
| 2025-09-05 | $24.04 | $24.04 | 1,848,400 | — | — |
| 2025-09-04 | $24.08 | $24.08 | 3,407,000 | — | — |
| 2025-09-03 | $24.25 | $24.25 | 1,694,100 | — | — |
| 2025-09-02 | $24.98 | $24.98 | 1,324,600 | — | — |
| 2025-08-29 | $25.82 | $25.82 | 1,260,500 | — | — |
| 2025-08-28 | $25.34 | $25.34 | 903,700 | — | — |
| 2025-08-27 | $25.27 | $25.27 | 762,600 | — | — |
| 2025-08-26 | $24.87 | $24.87 | 1,706,200 | — | — |
| 2025-08-25 | $25.36 | $25.36 | 1,252,600 | — | — |
| 2025-08-22 | $25.85 | $25.85 | 788,700 | — | — |
| 2025-08-21 | $25.37 | $25.37 | 912,700 | — | — |
| 2025-08-20 | $25.21 | $25.21 | 894,200 | — | — |
| 2025-08-19 | $25.73 | $25.73 | 1,032,500 | — | — |
| 2025-08-18 | $25.84 | $25.84 | 1,232,100 | — | — |
| 2025-08-15 | $25.63 | $25.63 | 1,022,900 | — | — |
| 2025-08-14 | $25.61 | $25.61 | 1,323,400 | — | — |
| 2025-08-13 | $26.50 | $26.50 | 2,083,800 | — | — |
| 2025-08-12 | $25.12 | $25.12 | 2,319,800 | — | — |
| 2025-08-11 | $24.99 | $24.99 | 1,907,300 | — | — |
| 2025-08-08 | $25.67 | $25.67 | 3,059,800 | — | — |
| 2025-08-07 | $27.49 | $27.49 | 4,158,800 | — | — |
| 2025-08-06 | $27.10 | $27.10 | 8,876,200 | — | — |
| 2025-08-05 | $33.07 | $33.07 | 1,102,700 | — | — |
| 2025-08-04 | $33.10 | $33.10 | 1,139,600 | — | — |
| 2025-08-01 | $32.30 | $32.30 | 1,145,900 | — | — |
| 2025-07-31 | $33.17 | $33.17 | 1,056,200 | — | — |
| 2025-07-30 | $33.95 | $33.95 | 698,600 | — | — |
| 2025-07-29 | $33.64 | $33.64 | 775,300 | — | — |
| 2025-07-28 | $33.90 | $33.90 | 654,700 | — | — |
| 2025-07-25 | $34.21 | $34.21 | 866,000 | — | — |
| 2025-07-24 | $34.78 | $34.78 | 1,009,500 | — | — |
| 2025-07-23 | $35.91 | $35.91 | 889,700 | — | — |
| 2025-07-22 | $35.33 | $35.33 | 768,300 | — | — |
| 2025-07-21 | $34.86 | $34.86 | 509,500 | — | — |
| 2025-07-18 | $35.10 | $35.10 | 500,600 | — | — |
| 2025-07-17 | $35.45 | $35.45 | 754,500 | — | — |
| 2025-07-16 | $35.45 | $35.45 | 725,600 | — | — |
| 2025-07-15 | $34.94 | $34.94 | 963,400 | — | — |
| 2025-07-14 | $36.21 | $36.21 | 2,712,000 | — | — |
| 2025-07-11 | $34.48 | $34.48 | 1,181,300 | — | — |
| 2025-07-10 | $35.84 | $35.84 | 905,700 | — | — |
| 2025-07-09 | $36.40 | $36.40 | 1,119,600 | — | — |
| 2025-07-08 | $36.15 | $36.15 | 1,004,500 | — | — |
| 2025-07-07 | $36.15 | $36.15 | 1,729,200 | — | — |
| 2025-07-03 | $35.45 | $35.45 | 638,500 | — | — |
| 2025-07-02 | $34.71 | $34.71 | 1,205,700 | — | — |
| 2025-07-01 | $35.38 | $35.38 | 1,240,200 | — | — |
| 2025-06-30 | $35.33 | $35.33 | 2,759,800 | — | — |
| 2025-06-27 | $34.49 | $34.49 | 3,035,500 | — | — |
| 2025-06-26 | $33.99 | $33.99 | 1,603,300 | — | — |
| 2025-06-25 | $33.45 | $33.45 | 1,229,600 | — | — |
| 2025-06-24 | $35.36 | $35.36 | 1,832,000 | — | — |
| 2025-06-23 | $34.99 | $34.99 | 2,674,300 | — | — |
| 2025-06-20 | $33.97 | $33.97 | 3,051,000 | — | — |
| 2025-06-18 | $35.52 | $35.52 | 1,558,100 | — | — |
| 2025-06-17 | $36.94 | $36.94 | 1,345,600 | — | — |
| 2025-06-16 | $37.01 | $37.01 | 891,500 | — | — |
| 2025-06-13 | $36.92 | $36.92 | 1,116,200 | — | — |
| 2025-06-12 | $36.77 | $36.77 | 1,370,000 | — | — |
| 2025-06-11 | $37.55 | $37.55 | 1,402,000 | — | — |
| 2025-06-10 | $38.09 | $38.09 | 3,441,600 | — | — |
| 2025-06-09 | $40.67 | $40.67 | 1,170,300 | — | — |
| 2025-06-06 | $41.07 | $41.07 | 1,209,900 | — | — |
| 2025-06-05 | $41.87 | $41.87 | 865,300 | — | — |
| 2025-06-04 | $41.42 | $41.42 | 559,600 | — | — |
| 2025-06-03 | $40.86 | $40.86 | 560,000 | — | — |
| 2025-06-02 | $39.86 | $39.86 | 777,300 | — | — |
| 2025-05-30 | $39.57 | $39.57 | 1,322,500 | — | — |
| 2025-05-29 | $39.51 | $39.51 | 711,600 | — | — |
| 2025-05-28 | $39.54 | $39.54 | 1,089,600 | — | — |
| 2025-05-27 | $39.51 | $39.51 | 1,084,500 | — | — |
| 2025-05-23 | $37.94 | $37.94 | 635,900 | — | — |
| 2025-05-22 | $39.05 | $39.05 | 644,100 | — | — |
| 2025-05-21 | $38.57 | $38.57 | 712,800 | — | — |
| 2025-05-20 | $38.74 | $38.74 | 802,100 | — | — |
| 2025-05-19 | $38.51 | $38.51 | 546,500 | — | — |
| 2025-05-16 | $38.15 | $38.15 | 513,200 | — | — |
| 2025-05-15 | $37.52 | $37.52 | 547,500 | — | — |
| 2025-05-14 | $38.80 | $38.80 | 1,122,600 | — | — |
| 2025-05-13 | $37.93 | $37.93 | 947,000 | — | — |
| 2025-05-12 | $37.41 | $37.41 | 1,304,700 | — | — |
| 2025-05-09 | $38.33 | $38.33 | 615,500 | — | — |
| 2025-05-08 | $37.52 | $37.52 | 987,300 | — | — |
| 2025-05-07 | $37.44 | $37.44 | 2,157,100 | — | — |
| 2025-05-06 | $38.70 | $38.70 | 1,230,700 | — | — |
| 2025-05-05 | $38.99 | $38.99 | 990,000 | — | — |
| 2025-05-02 | $39.21 | $39.21 | 1,938,900 | — | — |
| 2025-05-01 | $39.81 | $39.81 | 1,031,500 | — | — |
| 2025-04-30 | $40.03 | $40.03 | 829,700 | — | — |
| 2025-04-29 | $40.19 | $40.19 | 777,400 | — | — |
| 2025-04-28 | $39.35 | $39.35 | 893,600 | — | — |
| 2025-04-25 | $39.74 | $39.74 | 782,800 | — | — |
| 2025-04-24 | $39.54 | $39.54 | 1,359,600 | — | — |
| 2025-04-23 | $39.71 | $39.71 | 908,000 | — | — |
| 2025-04-22 | $39.09 | $39.09 | 887,900 | — | — |
| 2025-04-21 | $38.11 | $38.11 | 941,500 | — | — |
| 2025-04-17 | $39.25 | $39.25 | 692,200 | — | — |
| 2025-04-16 | $38.94 | $38.94 | 739,600 | — | — |
| 2025-04-15 | $39.73 | $39.73 | 863,400 | — | — |
| 2025-04-14 | $38.65 | $38.65 | 1,021,000 | — | — |
| 2025-04-11 | $38.48 | $38.48 | 1,313,500 | — | — |
| 2025-04-10 | $38.18 | $38.18 | 791,700 | — | — |
| 2025-04-09 | $38.52 | $38.52 | 1,409,400 | — | — |
| 2025-04-08 | $35.10 | $35.10 | 1,116,400 | — | — |
| 2025-04-07 | $35.75 | $35.75 | 1,735,300 | — | — |
| 2025-04-04 | $34.98 | $34.98 | 2,025,600 | — | — |
| 2025-04-03 | $35.84 | $35.84 | 1,219,600 | — | — |
| 2025-04-02 | $37.02 | $37.02 | 1,186,800 | — | — |
| 2025-04-01 | $36.08 | $36.08 | 1,204,800 | — | — |
| 2025-03-31 | $35.01 | $35.01 | 1,451,200 | — | — |
| 2025-03-28 | $35.55 | $35.55 | 1,227,000 | — | — |
| 2025-03-27 | $35.86 | $35.86 | 894,300 | — | — |
| 2025-03-26 | $35.66 | $35.66 | 708,100 | — | — |
| 2025-03-25 | $35.54 | $35.54 | 1,075,100 | — | — |
| 2025-03-24 | $35.35 | $35.35 | 1,190,900 | — | — |
| 2025-03-21 | $35.71 | $35.71 | 1,845,600 | — | — |
| 2025-03-20 | $36.16 | $36.16 | 1,754,000 | — | — |
| 2025-03-19 | $36.45 | $36.45 | 1,879,100 | — | — |
| 2025-03-18 | $34.65 | $34.65 | 1,500,700 | — | — |
| 2025-03-17 | $34.54 | $34.54 | 1,488,100 | — | — |
| 2025-03-14 | $33.59 | $33.59 | 1,340,700 | — | — |
| 2025-03-13 | $32.88 | $32.88 | 1,441,200 | — | — |
| 2025-03-12 | $33.99 | $33.99 | 2,301,200 | — | — |
| 2025-03-11 | $32.15 | $32.15 | 1,355,700 | — | — |
| 2025-03-10 | $31.15 | $31.15 | 1,715,500 | — | — |
| 2025-03-07 | $32.50 | $32.50 | 1,729,700 | — | — |
| 2025-03-06 | $34.06 | $34.06 | 2,656,000 | — | — |
| 2025-03-05 | $33.04 | $33.04 | 3,002,100 | — | — |
| 2025-03-04 | $32.21 | $32.21 | 2,273,300 | — | — |
| 2025-03-03 | $32.12 | $32.12 | 2,495,600 | — | — |
| 2025-02-28 | $32.29 | $32.29 | 3,878,500 | — | — |
| 2025-02-27 | $34.54 | $34.54 | 7,577,000 | — | — |
| 2025-02-26 | $42.63 | $42.63 | 1,588,300 | — | — |
| 2025-02-25 | $42.47 | $42.47 | 1,190,400 | — | — |
| 2025-02-24 | $43.64 | $43.64 | 895,000 | — | — |
| 2025-02-21 | $44.21 | $44.21 | 637,500 | — | — |
| 2025-02-20 | $45.44 | $45.44 | 526,700 | — | — |
| 2025-02-19 | $46.13 | $46.13 | 1,365,200 | — | — |
| 2025-02-18 | $47.62 | $47.62 | 1,118,100 | — | — |
| 2025-02-14 | $46.51 | $46.51 | 1,357,300 | — | — |
| 2025-02-13 | $45.49 | $45.49 | 2,917,700 | — | — |
| 2025-02-12 | $50.54 | $50.54 | 1,793,000 | — | — |
| 2025-02-11 | $52.36 | $52.36 | 1,054,700 | — | — |
| 2025-02-10 | $56.02 | $56.02 | 1,032,400 | — | — |
| 2025-02-07 | $56.80 | $56.80 | 455,800 | — | — |
| 2025-02-06 | $57.91 | $57.91 | 813,700 | — | — |
| 2025-02-05 | $58.16 | $58.16 | 456,900 | — | — |
| 2025-02-04 | $57.22 | $57.22 | 673,000 | — | — |
| 2025-02-03 | $57.51 | $57.51 | 644,300 | — | — |
| 2025-01-31 | $57.75 | $57.75 | 581,400 | — | — |
| 2025-01-30 | $57.20 | $57.20 | 710,700 | — | — |
| 2025-01-29 | $58.08 | $58.08 | 596,500 | — | — |
| 2025-01-28 | $58.95 | $58.95 | 833,900 | — | — |
| 2025-01-27 | $57.79 | $57.79 | 697,600 | — | — |
| 2025-01-24 | $57.44 | $57.44 | 687,600 | — | — |
| 2025-01-23 | $57.00 | $57.00 | 606,600 | — | — |
| 2025-01-22 | $56.63 | $56.63 | 648,700 | — | — |
| 2025-01-21 | $57.00 | $57.00 | 582,800 | — | — |
| 2025-01-17 | $56.40 | $56.40 | 595,400 | — | — |
| 2025-01-16 | $55.85 | $55.85 | 697,400 | — | — |
| 2025-01-15 | $55.60 | $55.60 | 1,129,700 | — | — |
| 2025-01-14 | $52.91 | $52.91 | 2,118,600 | — | — |
| 2025-01-13 | $52.43 | $52.43 | 634,400 | — | — |
| 2025-01-10 | $52.16 | $52.16 | 924,400 | — | — |
| 2025-01-08 | $52.93 | $52.93 | 1,028,100 | — | — |
| 2025-01-07 | $52.30 | $52.30 | 837,500 | — | — |
| 2025-01-06 | $51.92 | $51.92 | 837,400 | — | — |
| 2025-01-03 | $51.32 | $51.32 | 1,078,300 | — | — |
| 2025-01-02 | $53.20 | $53.20 | 830,500 | — | — |