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
- 2020-08-27 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 | $20.28 | $20.28 | 9,955,100 | — | — |
| 2025-12-30 | $21.28 | $21.28 | 12,965,500 | — | — |
| 2025-12-29 | $20.50 | $20.50 | 6,491,500 | — | — |
| 2025-12-26 | $20.78 | $20.78 | 14,171,900 | — | — |
| 2025-12-24 | $19.57 | $19.57 | 2,013,300 | — | — |
| 2025-12-23 | $19.70 | $19.70 | 4,693,700 | — | — |
| 2025-12-22 | $20.02 | $20.02 | 4,496,900 | — | — |
| 2025-12-19 | $19.86 | $19.86 | 12,119,800 | — | — |
| 2025-12-18 | $18.60 | $18.60 | 6,560,600 | — | — |
| 2025-12-17 | $18.09 | $18.09 | 7,870,900 | — | — |
| 2025-12-16 | $18.47 | $18.47 | 8,164,000 | — | — |
| 2025-12-15 | $18.31 | $18.31 | 8,497,500 | — | — |
| 2025-12-12 | $18.99 | $18.99 | 6,459,600 | — | — |
| 2025-12-11 | $19.19 | $19.19 | 9,968,600 | — | — |
| 2025-12-10 | $19.65 | $19.65 | 5,679,600 | — | — |
| 2025-12-09 | $19.81 | $19.81 | 6,831,700 | — | — |
| 2025-12-08 | $20.52 | $20.52 | 6,236,300 | — | — |
| 2025-12-05 | $20.00 | $20.00 | 6,238,000 | — | — |
| 2025-12-04 | $19.50 | $19.50 | 9,868,000 | — | — |
| 2025-12-03 | $18.87 | $18.87 | 15,945,000 | — | — |
| 2025-12-02 | $19.66 | $19.66 | 16,741,100 | — | — |
| 2025-12-01 | $21.35 | $21.35 | 7,795,700 | — | — |
| 2025-11-28 | $21.83 | $21.83 | 6,054,000 | — | — |
| 2025-11-26 | $21.14 | $21.14 | 9,481,200 | — | — |
| 2025-11-25 | $21.62 | $21.62 | 11,176,200 | — | — |
| 2025-11-24 | $20.93 | $20.93 | 9,182,300 | — | — |
| 2025-11-21 | $20.36 | $20.36 | 10,522,200 | — | — |
| 2025-11-20 | $20.09 | $20.09 | 15,212,400 | — | — |
| 2025-11-19 | $21.17 | $21.17 | 16,515,100 | — | — |
| 2025-11-18 | $22.62 | $22.62 | 14,754,200 | — | — |
| 2025-11-17 | $22.43 | $22.43 | 35,079,100 | — | — |
| 2025-11-14 | $25.01 | $25.01 | 27,569,600 | — | — |
| 2025-11-13 | $26.38 | $26.38 | 19,998,800 | — | — |
| 2025-11-12 | $27.28 | $27.28 | 25,870,200 | — | — |
| 2025-11-11 | $28.07 | $28.07 | 45,793,100 | — | — |
| 2025-11-10 | $26.04 | $26.04 | 39,247,100 | — | — |
| 2025-11-07 | $22.42 | $22.42 | 21,180,100 | — | — |
| 2025-11-06 | $23.89 | $23.89 | 40,897,900 | — | — |
| 2025-11-05 | $21.79 | $21.79 | 14,298,200 | — | — |
| 2025-11-04 | $22.69 | $22.69 | 9,244,900 | — | — |
| 2025-11-03 | $23.61 | $23.61 | 7,921,000 | — | — |
| 2025-10-31 | $23.49 | $23.49 | 8,949,300 | — | — |
| 2025-10-30 | $22.95 | $22.95 | 6,114,800 | — | — |
| 2025-10-29 | $23.18 | $23.18 | 7,325,500 | — | — |
| 2025-10-28 | $23.34 | $23.34 | 6,247,700 | — | — |
| 2025-10-27 | $23.02 | $23.02 | 13,045,400 | — | — |
| 2025-10-24 | $21.62 | $21.62 | 4,645,000 | — | — |
| 2025-10-23 | $21.47 | $21.47 | 3,105,700 | — | — |
| 2025-10-22 | $21.24 | $21.24 | 4,529,500 | — | — |
| 2025-10-21 | $21.48 | $21.48 | 3,409,700 | — | — |
| 2025-10-20 | $21.46 | $21.46 | 3,460,300 | — | — |
| 2025-10-17 | $21.20 | $21.20 | 4,852,200 | — | — |
| 2025-10-16 | $21.37 | $21.37 | 4,552,000 | — | — |
| 2025-10-15 | $21.64 | $21.64 | 5,472,400 | — | — |
| 2025-10-14 | $21.29 | $21.29 | 5,120,200 | — | — |
| 2025-10-13 | $21.73 | $21.73 | 6,122,000 | — | — |
| 2025-10-10 | $21.02 | $21.02 | 15,180,500 | — | — |
| 2025-10-09 | $22.91 | $22.91 | 11,885,800 | — | — |
| 2025-10-08 | $24.19 | $24.19 | 6,493,600 | — | — |
| 2025-10-07 | $23.67 | $23.67 | 7,285,600 | — | — |
| 2025-10-06 | $23.63 | $23.63 | 8,329,400 | — | — |
| 2025-10-03 | $23.07 | $23.07 | 10,981,300 | — | — |
| 2025-10-02 | $23.81 | $23.81 | 7,507,200 | — | — |
| 2025-10-01 | $23.70 | $23.70 | 5,831,500 | — | — |
| 2025-09-30 | $23.42 | $23.42 | 9,080,200 | — | — |
| 2025-09-29 | $23.19 | $23.19 | 7,721,200 | — | — |
| 2025-09-26 | $22.79 | $22.79 | 9,558,400 | — | — |
| 2025-09-25 | $22.25 | $22.25 | 15,857,000 | — | — |
| 2025-09-24 | $21.27 | $21.27 | 4,890,700 | — | — |
| 2025-09-23 | $21.19 | $21.19 | 4,648,300 | — | — |
| 2025-09-22 | $21.36 | $21.36 | 4,457,600 | — | — |
| 2025-09-19 | $21.66 | $21.66 | 4,651,900 | — | — |
| 2025-09-18 | $21.29 | $21.29 | 5,429,800 | — | — |
| 2025-09-17 | $21.60 | $21.60 | 7,594,500 | — | — |
| 2025-09-16 | $21.45 | $21.45 | 7,157,700 | — | — |
| 2025-09-15 | $21.33 | $21.33 | 6,643,400 | — | — |
| 2025-09-12 | $20.87 | $20.87 | 5,811,400 | — | — |
| 2025-09-11 | $20.58 | $20.58 | 5,002,200 | — | — |
| 2025-09-10 | $20.10 | $20.10 | 8,502,100 | — | — |
| 2025-09-09 | $20.75 | $20.75 | 5,941,800 | — | — |
| 2025-09-08 | $20.58 | $20.58 | 10,542,300 | — | — |
| 2025-09-05 | $19.83 | $19.83 | 5,608,300 | — | — |
| 2025-09-04 | $19.84 | $19.84 | 7,104,600 | — | — |
| 2025-09-03 | $20.25 | $20.25 | 7,730,300 | — | — |
| 2025-09-02 | $20.79 | $20.79 | 8,387,400 | — | — |
| 2025-08-29 | $21.02 | $21.02 | 10,038,500 | — | — |
| 2025-08-28 | $21.91 | $21.91 | 10,756,100 | — | — |
| 2025-08-27 | $22.70 | $22.70 | 14,918,700 | — | — |
| 2025-08-26 | $24.33 | $24.33 | 12,645,900 | — | — |
| 2025-08-25 | $23.07 | $23.07 | 8,564,500 | — | — |
| 2025-08-22 | $23.75 | $23.75 | 16,052,800 | — | — |
| 2025-08-21 | $22.75 | $22.75 | 32,627,000 | — | — |
| 2025-08-20 | $20.37 | $20.37 | 6,008,000 | — | — |
| 2025-08-19 | $20.74 | $20.74 | 19,955,300 | — | — |
| 2025-08-18 | $19.90 | $19.90 | 11,125,700 | — | — |
| 2025-08-15 | $19.70 | $19.70 | 5,670,300 | — | — |
| 2025-08-14 | $19.38 | $19.38 | 9,048,100 | — | — |
| 2025-08-13 | $20.17 | $20.17 | 5,876,600 | — | — |
| 2025-08-12 | $20.08 | $20.08 | 10,364,600 | — | — |
| 2025-08-11 | $21.38 | $21.38 | 11,449,200 | — | — |
| 2025-08-08 | $20.20 | $20.20 | 9,112,400 | — | — |
| 2025-08-07 | $19.62 | $19.62 | 3,545,700 | — | — |
| 2025-08-06 | $19.27 | $19.27 | 6,749,500 | — | — |
| 2025-08-05 | $19.29 | $19.29 | 8,316,200 | — | — |
| 2025-08-04 | $18.86 | $18.86 | 6,161,500 | — | — |
| 2025-08-01 | $18.05 | $18.05 | 4,368,700 | — | — |
| 2025-07-31 | $18.21 | $18.21 | 4,185,600 | — | — |
| 2025-07-30 | $18.03 | $18.03 | 4,425,500 | — | — |
| 2025-07-29 | $18.40 | $18.40 | 7,831,400 | — | — |
| 2025-07-28 | $18.94 | $18.94 | 3,224,700 | — | — |
| 2025-07-25 | $18.97 | $18.97 | 4,382,900 | — | — |
| 2025-07-24 | $19.13 | $19.13 | 5,780,300 | — | — |
| 2025-07-23 | $18.83 | $18.83 | 6,241,100 | — | — |
| 2025-07-22 | $18.87 | $18.87 | 9,514,600 | — | — |
| 2025-07-21 | $18.24 | $18.24 | 3,849,900 | — | — |
| 2025-07-18 | $18.31 | $18.31 | 5,370,400 | — | — |
| 2025-07-17 | $18.22 | $18.22 | 7,576,300 | — | — |
| 2025-07-16 | $17.93 | $17.93 | 4,902,000 | — | — |
| 2025-07-15 | $17.92 | $17.92 | 7,175,300 | — | — |
| 2025-07-14 | $17.64 | $17.64 | 4,537,500 | — | — |
| 2025-07-11 | $17.40 | $17.40 | 6,053,400 | — | — |
| 2025-07-10 | $17.43 | $17.43 | 5,402,500 | — | — |
| 2025-07-09 | $17.65 | $17.65 | 5,134,400 | — | — |
| 2025-07-08 | $17.93 | $17.93 | 4,849,600 | — | — |
| 2025-07-07 | $17.91 | $17.91 | 7,289,200 | — | — |
| 2025-07-03 | $18.85 | $18.85 | 6,877,400 | — | — |
| 2025-07-02 | $18.37 | $18.37 | 4,041,500 | — | — |
| 2025-07-01 | $18.26 | $18.26 | 8,221,100 | — | — |
| 2025-06-30 | $17.88 | $17.88 | 6,097,700 | — | — |
| 2025-06-27 | $18.13 | $18.13 | 7,528,100 | — | — |
| 2025-06-26 | $17.95 | $17.95 | 16,993,300 | — | — |
| 2025-06-25 | $19.20 | $19.20 | 4,407,000 | — | — |
| 2025-06-24 | $19.85 | $19.85 | 6,982,900 | — | — |
| 2025-06-23 | $19.17 | $19.17 | 5,568,300 | — | — |
| 2025-06-20 | $18.31 | $18.31 | 6,124,300 | — | — |
| 2025-06-18 | $18.61 | $18.61 | 4,219,000 | — | — |
| 2025-06-17 | $18.57 | $18.57 | 5,319,300 | — | — |
| 2025-06-16 | $18.65 | $18.65 | 4,871,600 | — | — |
| 2025-06-13 | $18.18 | $18.18 | 10,367,500 | — | — |
| 2025-06-12 | $19.23 | $19.23 | 9,400,800 | — | — |
| 2025-06-11 | $20.43 | $20.43 | 6,822,600 | — | — |
| 2025-06-10 | $20.48 | $20.48 | 4,392,500 | — | — |
| 2025-06-09 | $20.16 | $20.16 | 5,220,000 | — | — |
| 2025-06-06 | $19.50 | $19.50 | 5,476,500 | — | — |
| 2025-06-05 | $19.98 | $19.98 | 6,173,700 | — | — |
| 2025-06-04 | $20.37 | $20.37 | 6,331,600 | — | — |
| 2025-06-03 | $19.63 | $19.63 | 3,885,600 | — | — |
| 2025-06-02 | $19.26 | $19.26 | 3,889,900 | — | — |
| 2025-05-30 | $19.31 | $19.31 | 6,442,000 | — | — |
| 2025-05-29 | $20.10 | $20.10 | 6,368,100 | — | — |
| 2025-05-28 | $19.33 | $19.33 | 5,749,400 | — | — |
| 2025-05-27 | $19.33 | $19.33 | 8,687,500 | — | — |
| 2025-05-23 | $20.00 | $20.00 | 8,982,800 | — | — |
| 2025-05-22 | $20.50 | $20.50 | 13,081,800 | — | — |
| 2025-05-21 | $22.25 | $22.25 | 28,740,100 | — | — |
| 2025-05-20 | $19.69 | $19.69 | 6,628,100 | — | — |
| 2025-05-19 | $19.98 | $19.98 | 7,710,300 | — | — |
| 2025-05-16 | $20.67 | $20.67 | 5,680,700 | — | — |
| 2025-05-15 | $20.62 | $20.62 | 4,764,700 | — | — |
| 2025-05-14 | $20.91 | $20.91 | 4,702,300 | — | — |
| 2025-05-13 | $20.77 | $20.77 | 8,608,800 | — | — |
| 2025-05-12 | $21.12 | $21.12 | 11,396,300 | — | — |
| 2025-05-09 | $19.63 | $19.63 | 4,307,400 | — | — |
| 2025-05-08 | $19.60 | $19.60 | 4,934,400 | — | — |
| 2025-05-07 | $19.18 | $19.18 | 5,216,700 | — | — |
| 2025-05-06 | $19.74 | $19.74 | 5,985,700 | — | — |
| 2025-05-05 | $19.94 | $19.94 | 4,334,700 | — | — |
| 2025-05-02 | $19.76 | $19.76 | 6,619,800 | — | — |
| 2025-05-01 | $18.67 | $18.67 | 5,564,500 | — | — |
| 2025-04-30 | $18.60 | $18.60 | 4,645,100 | — | — |
| 2025-04-29 | $18.67 | $18.67 | 11,910,400 | — | — |
| 2025-04-28 | $19.93 | $19.93 | 6,099,600 | — | — |
| 2025-04-25 | $20.08 | $20.08 | 7,296,400 | — | — |
| 2025-04-24 | $20.80 | $20.80 | 5,617,400 | — | — |
| 2025-04-23 | $20.47 | $20.47 | 10,205,200 | — | — |
| 2025-04-22 | $19.07 | $19.07 | 6,587,000 | — | — |
| 2025-04-21 | $18.20 | $18.20 | 5,449,500 | — | — |
| 2025-04-17 | $18.22 | $18.22 | 5,935,100 | — | — |
| 2025-04-16 | $18.71 | $18.71 | 9,824,600 | — | — |
| 2025-04-15 | $19.81 | $19.81 | 9,550,200 | — | — |
| 2025-04-14 | $21.08 | $21.08 | 12,740,800 | — | — |
| 2025-04-11 | $20.00 | $20.00 | 21,437,600 | — | — |
| 2025-04-10 | $17.97 | $17.97 | 19,870,800 | — | — |
| 2025-04-09 | $17.44 | $17.44 | 19,124,400 | — | — |
| 2025-04-08 | $16.42 | $16.42 | 18,464,000 | — | — |
| 2025-04-07 | $17.74 | $17.74 | 19,513,400 | — | — |
| 2025-04-04 | $19.43 | $19.43 | 15,847,300 | — | — |
| 2025-04-03 | $21.12 | $21.12 | 6,976,400 | — | — |
| 2025-04-02 | $21.12 | $21.12 | 9,361,400 | — | — |
| 2025-04-01 | $20.96 | $20.96 | 9,839,600 | — | — |
| 2025-03-31 | $20.72 | $20.72 | 10,836,600 | — | — |
| 2025-03-28 | $19.70 | $19.70 | 8,483,600 | — | — |
| 2025-03-27 | $20.20 | $20.20 | 12,982,100 | — | — |
| 2025-03-26 | $20.72 | $20.72 | 6,655,000 | — | — |
| 2025-03-25 | $21.01 | $21.01 | 10,687,900 | — | — |
| 2025-03-24 | $21.39 | $21.39 | 11,872,800 | — | — |
| 2025-03-21 | $21.80 | $21.80 | 12,613,100 | — | — |
| 2025-03-20 | $22.07 | $22.07 | 15,581,800 | — | — |
| 2025-03-19 | $23.80 | $23.80 | 13,545,000 | — | — |
| 2025-03-18 | $22.64 | $22.64 | 22,589,600 | — | — |
| 2025-03-17 | $24.56 | $24.56 | 12,560,800 | — | — |
| 2025-03-14 | $23.73 | $23.73 | 18,595,300 | — | — |
| 2025-03-13 | $25.35 | $25.35 | 19,682,900 | — | — |
| 2025-03-12 | $24.73 | $24.73 | 19,218,100 | — | — |
| 2025-03-11 | $26.34 | $26.34 | 29,309,100 | — | — |
| 2025-03-10 | $22.95 | $22.95 | 18,064,700 | — | — |
| 2025-03-07 | $23.60 | $23.60 | 12,819,900 | — | — |
| 2025-03-06 | $22.23 | $22.23 | 14,987,700 | — | — |
| 2025-03-05 | $21.66 | $21.66 | 11,349,000 | — | — |
| 2025-03-04 | $20.22 | $20.22 | 10,376,200 | — | — |
| 2025-03-03 | $20.25 | $20.25 | 15,162,100 | — | — |
| 2025-02-28 | $21.49 | $21.49 | 14,479,700 | — | — |
| 2025-02-27 | $22.26 | $22.26 | 17,058,900 | — | — |
| 2025-02-26 | $21.99 | $21.99 | 28,776,100 | — | — |
| 2025-02-25 | $19.13 | $19.13 | 13,479,900 | — | — |
| 2025-02-24 | $18.14 | $18.14 | 9,283,700 | — | — |
| 2025-02-21 | $18.40 | $18.40 | 13,883,300 | — | — |
| 2025-02-20 | $17.70 | $17.70 | 8,467,300 | — | — |
| 2025-02-19 | $17.99 | $17.99 | 16,680,300 | — | — |
| 2025-02-18 | $17.48 | $17.48 | 11,535,100 | — | — |
| 2025-02-14 | $16.66 | $16.66 | 9,433,400 | — | — |
| 2025-02-13 | $15.95 | $15.95 | 8,006,000 | — | — |
| 2025-02-12 | $16.03 | $16.03 | 8,297,500 | — | — |
| 2025-02-11 | $15.52 | $15.52 | 14,662,100 | — | — |
| 2025-02-10 | $16.65 | $16.65 | 15,266,300 | — | — |
| 2025-02-07 | $16.93 | $16.93 | 13,576,400 | — | — |
| 2025-02-06 | $17.10 | $17.10 | 9,517,400 | — | — |
| 2025-02-05 | $16.55 | $16.55 | 8,542,000 | — | — |
| 2025-02-04 | $16.99 | $16.99 | 15,966,100 | — | — |
| 2025-02-03 | $15.69 | $15.69 | 12,567,600 | — | — |
| 2025-01-31 | $15.22 | $15.22 | 7,014,100 | — | — |
| 2025-01-30 | $15.57 | $15.57 | 10,289,800 | — | — |
| 2025-01-29 | $14.81 | $14.81 | 4,532,800 | — | — |
| 2025-01-28 | $15.11 | $15.11 | 6,372,300 | — | — |
| 2025-01-27 | $15.09 | $15.09 | 12,457,100 | — | — |
| 2025-01-24 | $14.68 | $14.68 | 6,733,900 | — | — |
| 2025-01-23 | $14.24 | $14.24 | 7,069,900 | — | — |
| 2025-01-22 | $14.53 | $14.53 | 10,503,400 | — | — |
| 2025-01-21 | $15.00 | $15.00 | 16,467,900 | — | — |
| 2025-01-17 | $14.13 | $14.13 | 9,576,000 | — | — |
| 2025-01-16 | $13.87 | $13.87 | 13,353,400 | — | — |
| 2025-01-15 | $13.05 | $13.05 | 8,821,300 | — | — |
| 2025-01-14 | $12.61 | $12.61 | 10,702,600 | — | — |
| 2025-01-13 | $11.81 | $11.81 | 7,241,200 | — | — |
| 2025-01-10 | $12.22 | $12.22 | 6,028,700 | — | — |
| 2025-01-08 | $12.14 | $12.14 | 15,752,000 | — | — |
| 2025-01-07 | $12.86 | $12.86 | 19,864,200 | — | — |
| 2025-01-06 | $11.75 | $11.75 | 8,047,500 | — | — |
| 2025-01-03 | $11.71 | $11.71 | 8,450,300 | — | — |
| 2025-01-02 | $11.55 | $11.55 | 13,163,700 | — | — |