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
- 2016-10-27 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 | $20.89 | $23.91 | 2,888,600 | — | — |
| 2025-12-30 | $21.11 | $24.17 | 1,265,900 | — | — |
| 2025-12-29 | $21.15 | $24.21 | 1,194,300 | — | — |
| 2025-12-26 | $21.28 | $24.36 | 1,538,400 | — | — |
| 2025-12-24 | $21.27 | $24.35 | 964,500 | — | — |
| 2025-12-23 | $21.45 | $24.55 | 2,457,800 | — | — |
| 2025-12-22 | $21.28 | $24.36 | 3,396,100 | — | — |
| 2025-12-19 | $21.27 | $24.35 | 1,787,000 | — | — |
| 2025-12-18 | $21.41 | $24.51 | 2,300,700 | — | — |
| 2025-12-17 | $21.16 | $24.22 | 3,206,300 | — | — |
| 2025-12-16 | $21.05 | $24.10 | 2,018,000 | — | — |
| 2025-12-15 | $21.05 | $24.10 | 1,497,400 | — | — |
| 2025-12-12 | $21.44 | $24.54 | 3,165,700 | — | — |
| 2025-12-11 | $21.03 | $24.07 | 2,119,800 | — | — |
| 2025-12-10 | $20.87 | $23.89 | 1,456,000 | — | — |
| 2025-12-09 | $20.89 | $23.91 | 963,700 | — | — |
| 2025-12-08 | $21.05 | $24.10 | 2,377,200 | — | — |
| 2025-12-05 | $21.68 | $24.82 | 2,375,800 | — | — |
| 2025-12-04 | $21.01 | $24.05 | 1,677,700 | — | — |
| 2025-12-03 | $20.65 | $23.64 | 1,086,700 | — | — |
| 2025-12-02 | $20.55 | $23.52 | 1,670,300 | — | — |
| 2025-12-01 | $20.80 | $23.81 | 1,443,500 | — | — |
| 2025-11-28 | $20.65 | $23.64 | 1,248,900 | — | — |
| 2025-11-26 | $20.87 | $23.89 | 1,902,800 | — | — |
| 2025-11-25 | $20.54 | $23.51 | 3,230,700 | — | — |
| 2025-11-24 | $19.67 | $22.52 | 2,424,600 | — | — |
| 2025-11-21 | $19.22 | $22.00 | 1,712,200 | — | — |
| 2025-11-20 | $18.95 | $21.69 | 1,852,300 | — | — |
| 2025-11-19 | $18.97 | $21.72 | 1,259,900 | — | — |
| 2025-11-18 | $18.93 | $21.67 | 1,252,100 | — | — |
| 2025-11-17 | $18.86 | $21.59 | 1,419,200 | — | — |
| 2025-11-14 | $18.94 | $21.68 | 1,428,800 | — | — |
| 2025-11-13 | $19.01 | $21.76 | 720,800 | — | — |
| 2025-11-12 | $19.36 | $22.16 | 860,000 | — | — |
| 2025-11-11 | $19.14 | $21.91 | 1,430,600 | — | — |
| 2025-11-10 | $18.92 | $21.66 | 1,302,500 | — | — |
| 2025-11-07 | $18.84 | $21.57 | 2,023,800 | — | — |
| 2025-11-06 | $18.90 | $21.64 | 1,179,100 | — | — |
| 2025-11-05 | $18.89 | $21.62 | 1,653,900 | — | — |
| 2025-11-04 | $18.71 | $21.42 | 1,551,600 | — | — |
| 2025-11-03 | $18.82 | $21.54 | 1,660,900 | — | — |
| 2025-10-31 | $18.59 | $21.28 | 2,051,500 | — | — |
| 2025-10-30 | $18.74 | $21.45 | 1,922,300 | — | — |
| 2025-10-29 | $19.07 | $21.83 | 627,800 | — | — |
| 2025-10-28 | $19.22 | $22.00 | 862,900 | — | — |
| 2025-10-27 | $19.36 | $22.16 | 908,800 | — | — |
| 2025-10-24 | $19.21 | $21.99 | 448,700 | — | — |
| 2025-10-23 | $19.15 | $21.92 | 773,800 | — | — |
| 2025-10-22 | $18.98 | $21.73 | 1,154,400 | — | — |
| 2025-10-21 | $19.01 | $21.76 | 1,460,100 | — | — |
| 2025-10-20 | $19.10 | $21.86 | 902,700 | — | — |
| 2025-10-17 | $18.98 | $21.73 | 1,592,600 | — | — |
| 2025-10-16 | $18.98 | $21.73 | 1,386,000 | — | — |
| 2025-10-15 | $18.99 | $21.74 | 1,586,700 | — | — |
| 2025-10-14 | $18.62 | $21.31 | 1,660,500 | — | — |
| 2025-10-13 | $18.50 | $21.18 | 1,860,500 | — | — |
| 2025-10-10 | $18.55 | $21.23 | 2,614,300 | — | — |
| 2025-10-09 | $19.08 | $21.84 | 2,969,800 | — | — |
| 2025-10-08 | $19.10 | $21.86 | 1,700,100 | — | — |
| 2025-10-07 | $18.96 | $21.70 | 864,000 | — | — |
| 2025-10-06 | $19.25 | $22.04 | 882,200 | — | — |
| 2025-10-03 | $18.99 | $21.74 | 1,586,900 | — | — |
| 2025-10-02 | $19.13 | $21.90 | 1,373,700 | — | — |
| 2025-10-01 | $19.14 | $21.91 | 752,800 | — | — |
| 2025-09-30 | $19.20 | $21.98 | 3,234,200 | — | — |
| 2025-09-29 | $19.57 | $22.40 | 1,991,000 | — | — |
| 2025-09-26 | $19.31 | $22.10 | 2,563,600 | — | — |
| 2025-09-25 | $19.24 | $22.02 | 2,457,500 | — | — |
| 2025-09-24 | $18.93 | $21.67 | 1,829,500 | — | — |
| 2025-09-23 | $18.52 | $21.20 | 1,474,400 | — | — |
| 2025-09-22 | $18.77 | $21.49 | 2,108,100 | — | — |
| 2025-09-19 | $18.60 | $21.29 | 1,956,900 | — | — |
| 2025-09-18 | $18.78 | $21.50 | 1,551,800 | — | — |
| 2025-09-17 | $19.09 | $21.85 | 1,679,100 | — | — |
| 2025-09-16 | $19.40 | $22.21 | 1,165,300 | — | — |
| 2025-09-15 | $19.27 | $22.06 | 1,249,900 | — | — |
| 2025-09-12 | $19.06 | $21.82 | 792,200 | — | — |
| 2025-09-11 | $19.34 | $22.14 | 875,400 | — | — |
| 2025-09-10 | $19.29 | $22.08 | 1,960,300 | — | — |
| 2025-09-09 | $19.10 | $21.86 | 1,291,700 | — | — |
| 2025-09-08 | $18.85 | $21.58 | 1,996,700 | — | — |
| 2025-09-05 | $18.34 | $20.99 | 1,726,600 | — | — |
| 2025-09-04 | $18.19 | $20.82 | 2,344,100 | — | — |
| 2025-09-03 | $18.02 | $20.63 | 927,100 | — | — |
| 2025-09-02 | $17.87 | $20.46 | 1,749,700 | — | — |
| 2025-08-29 | $18.20 | $20.83 | 1,551,000 | — | — |
| 2025-08-28 | $18.44 | $21.11 | 1,742,400 | — | — |
| 2025-08-27 | $18.80 | $21.52 | 2,043,100 | — | — |
| 2025-08-26 | $19.17 | $21.94 | 1,945,900 | — | — |
| 2025-08-25 | $18.94 | $21.68 | 1,519,300 | — | — |
| 2025-08-22 | $19.10 | $21.86 | 1,946,400 | — | — |
| 2025-08-21 | $19.08 | $21.84 | 2,274,500 | — | — |
| 2025-08-20 | $19.53 | $22.36 | 4,676,700 | — | — |
| 2025-08-19 | $19.74 | $22.60 | 3,481,900 | — | — |
| 2025-08-18 | $20.21 | $23.13 | 4,140,900 | — | — |
| 2025-08-15 | $19.92 | $22.80 | 1,618,700 | — | — |
| 2025-08-14 | $19.83 | $22.70 | 1,813,000 | — | — |
| 2025-08-13 | $20.17 | $23.09 | 1,278,900 | — | — |
| 2025-08-12 | $20.01 | $22.91 | 1,118,400 | — | — |
| 2025-08-11 | $20.18 | $23.10 | 1,044,300 | — | — |
| 2025-08-08 | $20.58 | $23.56 | 1,960,200 | — | — |
| 2025-08-07 | $20.73 | $23.73 | 2,703,200 | — | — |
| 2025-08-06 | $19.95 | $22.84 | 1,312,000 | — | — |
| 2025-08-05 | $19.72 | $22.57 | 2,744,600 | — | — |
| 2025-08-04 | $20.48 | $23.44 | 1,650,100 | — | — |
| 2025-08-01 | $20.23 | $23.16 | 4,045,800 | — | — |
| 2025-07-31 | $19.69 | $22.54 | 2,800,900 | — | — |
| 2025-07-30 | $19.98 | $22.87 | 2,214,500 | — | — |
| 2025-07-29 | $19.70 | $22.55 | 1,618,600 | — | — |
| 2025-07-28 | $19.93 | $22.81 | 1,274,900 | — | — |
| 2025-07-25 | $20.29 | $23.23 | 1,617,900 | — | — |
| 2025-07-24 | $20.24 | $23.17 | 4,716,800 | — | — |
| 2025-07-23 | $19.47 | $22.29 | 2,325,100 | — | — |
| 2025-07-22 | $19.42 | $22.23 | 1,714,400 | — | — |
| 2025-07-21 | $18.92 | $21.66 | 2,504,600 | — | — |
| 2025-07-18 | $18.98 | $21.73 | 3,096,700 | — | — |
| 2025-07-17 | $18.33 | $20.98 | 1,877,700 | — | — |
| 2025-07-16 | $18.17 | $20.80 | 940,500 | — | — |
| 2025-07-15 | $18.47 | $21.14 | 1,219,400 | — | — |
| 2025-07-14 | $18.41 | $21.07 | 1,211,000 | — | — |
| 2025-07-11 | $18.69 | $21.39 | 1,930,200 | — | — |
| 2025-07-10 | $19.33 | $22.13 | 3,757,700 | — | — |
| 2025-07-09 | $17.70 | $20.26 | 1,308,200 | — | — |
| 2025-07-08 | $17.87 | $20.46 | 2,009,200 | — | — |
| 2025-07-07 | $17.92 | $20.51 | 2,425,700 | — | — |
| 2025-07-03 | $18.05 | $20.66 | 816,300 | — | — |
| 2025-07-02 | $18.04 | $20.65 | 756,400 | — | — |
| 2025-07-01 | $17.89 | $20.48 | 808,400 | — | — |
| 2025-06-30 | $17.75 | $20.32 | 863,000 | — | — |
| 2025-06-27 | $17.78 | $20.35 | 838,000 | — | — |
| 2025-06-26 | $17.65 | $20.20 | 1,045,700 | — | — |
| 2025-06-25 | $17.84 | $20.42 | 1,541,100 | — | — |
| 2025-06-24 | $17.61 | $20.16 | 1,090,800 | — | — |
| 2025-06-23 | $17.36 | $19.87 | 777,900 | — | — |
| 2025-06-20 | $17.21 | $19.70 | 1,145,900 | — | — |
| 2025-06-18 | $17.06 | $19.53 | 934,200 | — | — |
| 2025-06-17 | $17.22 | $19.71 | 2,299,500 | — | — |
| 2025-06-16 | $17.70 | $20.26 | 1,277,300 | — | — |
| 2025-06-13 | $17.45 | $19.98 | 968,900 | — | — |
| 2025-06-12 | $17.78 | $20.35 | 1,280,100 | — | — |
| 2025-06-11 | $17.56 | $20.10 | 1,645,600 | — | — |
| 2025-06-10 | $17.62 | $20.17 | 2,326,200 | — | — |
| 2025-06-09 | $17.80 | $20.38 | 3,210,600 | — | — |
| 2025-06-06 | $17.13 | $19.61 | 918,600 | — | — |
| 2025-06-05 | $17.04 | $19.51 | 3,159,300 | — | — |
| 2025-06-04 | $17.05 | $19.52 | 3,765,900 | — | — |
| 2025-06-03 | $17.10 | $19.57 | 4,700,400 | — | — |
| 2025-06-02 | $17.18 | $19.67 | 1,816,100 | — | — |
| 2025-05-30 | $17.60 | $20.15 | 5,223,200 | — | — |
| 2025-05-29 | $17.86 | $20.44 | 3,064,000 | — | — |
| 2025-05-28 | $17.53 | $20.07 | 4,477,600 | — | — |
| 2025-05-27 | $16.76 | $19.19 | 3,232,300 | — | — |
| 2025-05-23 | $16.95 | $19.40 | 2,450,300 | — | — |
| 2025-05-22 | $16.91 | $19.36 | 3,251,100 | — | — |
| 2025-05-21 | $17.03 | $19.49 | 5,679,600 | — | — |
| 2025-05-20 | $17.50 | $20.03 | 8,753,200 | — | — |
| 2025-05-19 | $19.03 | $21.78 | 6,392,400 | — | — |
| 2025-05-16 | $18.67 | $21.37 | 6,560,600 | — | — |
| 2025-05-15 | $18.16 | $20.79 | 2,067,800 | — | — |
| 2025-05-14 | $18.76 | $21.47 | 1,839,400 | — | — |
| 2025-05-13 | $18.47 | $21.14 | 1,892,900 | — | — |
| 2025-05-12 | $19.00 | $21.75 | 6,371,700 | — | — |
| 2025-05-09 | $18.72 | $21.43 | 1,470,100 | — | — |
| 2025-05-08 | $18.96 | $21.70 | 1,693,400 | — | — |
| 2025-05-07 | $18.89 | $21.62 | 1,736,600 | — | — |
| 2025-05-06 | $19.16 | $21.93 | 2,714,000 | — | — |
| 2025-05-05 | $18.90 | $21.64 | 1,714,100 | — | — |
| 2025-05-02 | $18.98 | $21.73 | 1,819,600 | — | — |
| 2025-05-01 | $18.46 | $21.13 | 1,088,100 | — | — |
| 2025-04-30 | $18.50 | $21.18 | 1,412,600 | — | — |
| 2025-04-29 | $18.77 | $21.49 | 3,054,900 | — | — |
| 2025-04-28 | $19.15 | $21.92 | 1,317,600 | — | — |
| 2025-04-25 | $19.07 | $21.83 | 1,621,600 | — | — |
| 2025-04-24 | $19.00 | $21.75 | 3,414,900 | — | — |
| 2025-04-23 | $19.01 | $21.76 | 1,879,600 | — | — |
| 2025-04-22 | $19.08 | $21.84 | 2,028,700 | — | — |
| 2025-04-21 | $18.75 | $21.46 | 1,341,800 | — | — |
| 2025-04-17 | $18.81 | $21.53 | 1,035,200 | — | — |
| 2025-04-16 | $18.76 | $21.47 | 3,035,400 | — | — |
| 2025-04-15 | $18.75 | $21.46 | 1,306,600 | — | — |
| 2025-04-14 | $18.90 | $21.64 | 2,999,300 | — | — |
| 2025-04-11 | $18.25 | $20.89 | 4,922,900 | — | — |
| 2025-04-10 | $17.66 | $20.22 | 4,795,700 | — | — |
| 2025-04-09 | $17.84 | $20.02 | 6,078,700 | — | — |
| 2025-04-08 | $16.51 | $18.53 | 5,720,300 | — | — |
| 2025-04-07 | $18.02 | $20.22 | 4,546,900 | — | — |
| 2025-04-04 | $18.17 | $20.39 | 3,941,500 | — | — |
| 2025-04-03 | $19.11 | $21.45 | 1,944,300 | — | — |
| 2025-04-02 | $19.48 | $21.86 | 1,940,200 | — | — |
| 2025-04-01 | $19.83 | $22.25 | 1,268,700 | — | — |
| 2025-03-31 | $19.84 | $22.27 | 2,511,100 | — | — |
| 2025-03-28 | $19.82 | $22.24 | 1,687,400 | — | — |
| 2025-03-27 | $20.21 | $22.68 | 1,466,300 | — | — |
| 2025-03-26 | $19.88 | $22.31 | 2,239,400 | — | — |
| 2025-03-25 | $19.82 | $22.24 | 1,518,900 | — | — |
| 2025-03-24 | $19.98 | $22.42 | 1,563,500 | — | — |
| 2025-03-21 | $20.05 | $22.50 | 2,701,600 | — | — |
| 2025-03-20 | $20.14 | $22.60 | 4,347,800 | — | — |
| 2025-03-19 | $21.76 | $24.42 | 5,667,800 | — | — |
| 2025-03-18 | $21.30 | $23.90 | 4,531,700 | — | — |
| 2025-03-17 | $20.73 | $23.26 | 3,675,900 | — | — |
| 2025-03-14 | $19.97 | $22.41 | 3,792,900 | — | — |
| 2025-03-13 | $19.41 | $21.78 | 6,088,300 | — | — |
| 2025-03-12 | $19.19 | $21.54 | 3,929,800 | — | — |
| 2025-03-11 | $19.66 | $22.06 | 3,520,500 | — | — |
| 2025-03-10 | $20.01 | $22.46 | 1,859,300 | — | — |
| 2025-03-07 | $20.12 | $22.58 | 2,158,000 | — | — |
| 2025-03-06 | $20.50 | $23.01 | 3,427,000 | — | — |
| 2025-03-05 | $20.80 | $23.34 | 3,029,700 | — | — |
| 2025-03-04 | $20.59 | $23.11 | 2,512,900 | — | — |
| 2025-03-03 | $19.83 | $22.25 | 2,804,200 | — | — |
| 2025-02-28 | $19.39 | $21.76 | 1,682,500 | — | — |
| 2025-02-27 | $19.67 | $22.07 | 1,334,800 | — | — |
| 2025-02-26 | $19.53 | $21.92 | 1,905,800 | — | — |
| 2025-02-25 | $19.59 | $21.99 | 1,989,800 | — | — |
| 2025-02-24 | $19.81 | $22.23 | 2,568,800 | — | — |
| 2025-02-21 | $20.78 | $23.32 | 4,596,700 | — | — |
| 2025-02-20 | $20.59 | $23.11 | 2,125,600 | — | — |
| 2025-02-19 | $20.00 | $22.45 | 2,291,400 | — | — |
| 2025-02-18 | $19.78 | $22.20 | 1,798,600 | — | — |
| 2025-02-14 | $20.09 | $22.55 | 1,893,400 | — | — |
| 2025-02-13 | $19.93 | $22.37 | 3,054,200 | — | — |
| 2025-02-12 | $19.64 | $22.04 | 1,872,400 | — | — |
| 2025-02-11 | $18.93 | $21.24 | 1,485,100 | — | — |
| 2025-02-10 | $19.66 | $22.06 | 1,524,000 | — | — |
| 2025-02-07 | $19.23 | $21.58 | 2,024,400 | — | — |
| 2025-02-06 | $19.10 | $21.44 | 2,112,900 | — | — |
| 2025-02-05 | $18.96 | $21.28 | 3,235,000 | — | — |
| 2025-02-04 | $18.80 | $21.10 | 2,037,900 | — | — |
| 2025-02-03 | $18.43 | $20.68 | 2,224,600 | — | — |
| 2025-01-31 | $18.66 | $20.94 | 2,308,900 | — | — |
| 2025-01-30 | $19.08 | $21.41 | 2,783,700 | — | — |
| 2025-01-29 | $18.56 | $20.83 | 2,005,700 | — | — |
| 2025-01-28 | $19.01 | $21.33 | 2,075,800 | — | — |
| 2025-01-27 | $19.03 | $21.36 | 2,315,900 | — | — |
| 2025-01-24 | $18.68 | $20.96 | 8,662,500 | — | — |
| 2025-01-23 | $18.46 | $20.72 | 2,087,800 | — | — |
| 2025-01-22 | $18.76 | $21.05 | 5,196,500 | — | — |
| 2025-01-21 | $19.22 | $21.57 | 1,794,800 | — | — |
| 2025-01-17 | $19.09 | $21.42 | 2,103,400 | — | — |
| 2025-01-16 | $18.81 | $21.11 | 2,264,600 | — | — |
| 2025-01-15 | $18.35 | $20.59 | 1,692,800 | — | — |
| 2025-01-14 | $18.55 | $20.82 | 1,856,200 | — | — |
| 2025-01-13 | $18.10 | $20.31 | 1,585,100 | — | — |
| 2025-01-10 | $17.93 | $20.12 | 2,777,300 | — | — |
| 2025-01-08 | $18.93 | $21.24 | 2,959,100 | — | — |
| 2025-01-07 | $19.09 | $21.42 | 968,700 | — | — |
| 2025-01-06 | $18.91 | $21.22 | 2,496,400 | — | — |
| 2025-01-03 | $19.28 | $21.64 | 2,062,800 | — | — |
| 2025-01-02 | $19.03 | $21.36 | 2,544,700 | — | — |