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
- 2025-01-24 to 2026-09-03
- 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 | $26.24 | $26.24 | 1,000 | — | — |
| 2025-12-30 | $26.07 | $26.07 | 2,300 | — | — |
| 2025-12-29 | $25.92 | $25.92 | 5,700 | — | — |
| 2025-12-26 | $27.68 | $27.68 | 3,900 | — | — |
| 2025-12-24 | $27.88 | $27.88 | 0 | — | — |
| 2025-12-23 | $27.88 | $27.88 | 900 | — | — |
| 2025-12-22 | $26.49 | $26.49 | 12,000 | — | — |
| 2025-12-19 | $29.31 | $29.31 | 2,300 | — | — |
| 2025-12-18 | $28.66 | $28.66 | 2,900 | — | — |
| 2025-12-17 | $28.51 | $28.51 | 2,400 | — | — |
| 2025-12-16 | $29.44 | $29.44 | 3,000 | — | — |
| 2025-12-15 | $27.60 | $27.60 | 16,800 | — | — |
| 2025-12-12 | $30.35 | $30.35 | 600 | — | — |
| 2025-12-11 | $29.99 | $29.99 | 1,400 | — | — |
| 2025-12-10 | $29.48 | $29.48 | 8,800 | — | — |
| 2025-12-09 | $30.06 | $30.06 | 2,300 | — | — |
| 2025-12-08 | $31.31 | $31.31 | 3,200 | — | — |
| 2025-12-05 | $32.88 | $32.88 | 1,500 | — | — |
| 2025-12-04 | $30.70 | $30.70 | 1,700 | — | — |
| 2025-12-03 | $30.33 | $30.33 | 5,200 | — | — |
| 2025-12-02 | $32.44 | $32.44 | 3,700 | — | — |
| 2025-12-01 | $32.50 | $32.50 | 0 | — | — |
| 2025-11-28 | $32.50 | $32.50 | 700 | — | — |
| 2025-11-26 | $32.12 | $32.12 | 9,500 | — | — |
| 2025-11-25 | $32.37 | $32.37 | 600 | — | — |
| 2025-11-24 | $32.03 | $32.03 | 3,600 | — | — |
| 2025-11-21 | $30.64 | $30.64 | 1,400 | — | — |
| 2025-11-20 | $31.28 | $31.28 | 5,600 | — | — |
| 2025-11-19 | $32.20 | $32.20 | 1,300 | — | — |
| 2025-11-18 | $32.00 | $32.00 | 15,600 | — | — |
| 2025-11-17 | $32.71 | $32.71 | 1,900 | — | — |
| 2025-11-14 | $34.30 | $34.30 | 8,200 | — | — |
| 2025-11-13 | $33.67 | $33.67 | 5,300 | — | — |
| 2025-11-12 | $32.95 | $32.95 | 6,400 | — | — |
| 2025-11-11 | $32.04 | $32.04 | 10,200 | — | — |
| 2025-11-10 | $32.40 | $32.40 | 3,300 | — | — |
| 2025-11-07 | $31.73 | $31.73 | 3,800 | — | — |
| 2025-11-06 | $32.36 | $32.36 | 12,500 | — | — |
| 2025-11-05 | $32.91 | $32.91 | 10,600 | — | — |
| 2025-11-04 | $33.25 | $33.25 | 9,700 | — | — |
| 2025-11-03 | $34.30 | $34.30 | 14,600 | — | — |
| 2025-10-31 | $33.42 | $33.42 | 3,900 | — | — |
| 2025-10-30 | $32.72 | $32.72 | 5,700 | — | — |
| 2025-10-29 | $33.40 | $33.40 | 3,300 | — | — |
| 2025-10-28 | $33.50 | $33.50 | 18,600 | — | — |
| 2025-10-27 | $34.56 | $34.56 | 11,100 | — | — |
| 2025-10-24 | $35.46 | $35.46 | 2,100 | — | — |
| 2025-10-23 | $34.08 | $34.08 | 7,200 | — | — |
| 2025-10-22 | $33.66 | $33.66 | 9,600 | — | — |
| 2025-10-21 | $34.46 | $34.46 | 6,600 | — | — |
| 2025-10-20 | $35.31 | $35.31 | 10,100 | — | — |
| 2025-10-17 | $35.44 | $35.44 | 1,600 | — | — |
| 2025-10-16 | $36.46 | $36.46 | 4,600 | — | — |
| 2025-10-15 | $36.89 | $36.89 | 4,100 | — | — |
| 2025-10-14 | $35.07 | $35.07 | 21,300 | — | — |
| 2025-10-13 | $36.45 | $36.45 | 7,100 | — | — |
| 2025-10-10 | $34.94 | $34.94 | 11,600 | — | — |
| 2025-10-09 | $37.01 | $37.01 | 5,400 | — | — |
| 2025-10-08 | $40.23 | $40.23 | 6,800 | — | — |
| 2025-10-07 | $38.88 | $38.88 | 5,700 | — | — |
| 2025-10-06 | $39.86 | $39.86 | 2,600 | — | — |
| 2025-10-03 | $39.38 | $39.38 | 5,700 | — | — |
| 2025-10-02 | $39.78 | $39.78 | 9,600 | — | — |
| 2025-10-01 | $39.58 | $39.58 | 2,400 | — | — |
| 2025-09-30 | $39.04 | $39.04 | 2,800 | — | — |
| 2025-09-29 | $38.55 | $38.55 | 13,500 | — | — |
| 2025-09-26 | $37.33 | $37.33 | 2,500 | — | — |
| 2025-09-25 | $37.83 | $37.83 | 10,500 | — | — |
| 2025-09-24 | $37.41 | $37.41 | 2,000 | — | — |
| 2025-09-23 | $38.08 | $38.08 | 5,600 | — | — |
| 2025-09-22 | $38.31 | $38.31 | 19,200 | — | — |
| 2025-09-19 | $38.85 | $38.85 | 21,000 | — | — |
| 2025-09-18 | $39.35 | $39.35 | 2,900 | — | — |
| 2025-09-17 | $38.95 | $38.95 | 5,900 | — | — |
| 2025-09-16 | $39.21 | $39.21 | 6,000 | — | — |
| 2025-09-15 | $38.63 | $38.63 | 11,000 | — | — |
| 2025-09-12 | $40.46 | $40.46 | 9,700 | — | — |
| 2025-09-11 | $39.89 | $39.89 | 9,100 | — | — |
| 2025-09-10 | $38.75 | $38.75 | 18,100 | — | — |
| 2025-09-09 | $40.40 | $40.40 | 3,900 | — | — |
| 2025-09-08 | $41.04 | $41.04 | 20,700 | — | — |
| 2025-09-05 | $40.50 | $40.50 | 11,700 | — | — |
| 2025-09-04 | $38.58 | $38.58 | 22,900 | — | — |
| 2025-09-03 | $41.31 | $41.31 | 1,900 | — | — |
| 2025-09-02 | $41.82 | $41.82 | 14,100 | — | — |
| 2025-08-29 | $42.47 | $42.47 | 10,000 | — | — |
| 2025-08-28 | $41.13 | $41.13 | 2,600 | — | — |
| 2025-08-27 | $41.40 | $41.40 | 4,700 | — | — |
| 2025-08-26 | $42.74 | $42.74 | 12,200 | — | — |
| 2025-08-25 | $43.48 | $43.48 | 29,700 | — | — |
| 2025-08-22 | $47.90 | $47.90 | 6,900 | — | — |
| 2025-08-21 | $47.70 | $47.70 | 14,800 | — | — |
| 2025-08-20 | $47.20 | $47.20 | 15,300 | — | — |
| 2025-08-19 | $46.40 | $46.40 | 5,800 | — | — |
| 2025-08-18 | $47.49 | $47.49 | 11,300 | — | — |
| 2025-08-15 | $44.99 | $44.99 | 12,000 | — | — |
| 2025-08-14 | $42.45 | $42.45 | 7,900 | — | — |
| 2025-08-13 | $41.15 | $41.15 | 5,800 | — | — |
| 2025-08-12 | $40.20 | $40.20 | 2,100 | — | — |
| 2025-08-11 | $40.04 | $40.04 | 2,300 | — | — |
| 2025-08-08 | $41.95 | $41.95 | 6,200 | — | — |
| 2025-08-07 | $42.81 | $42.81 | 3,100 | — | — |
| 2025-08-06 | $42.68 | $42.68 | 15,600 | — | — |
| 2025-08-05 | $42.00 | $42.00 | 18,200 | — | — |
| 2025-08-04 | $37.60 | $37.60 | 2,900 | — | — |
| 2025-08-01 | $37.20 | $37.20 | 9,700 | — | — |
| 2025-07-31 | $37.00 | $37.00 | 2,900 | — | — |
| 2025-07-30 | $37.50 | $37.50 | 7,600 | — | — |
| 2025-07-29 | $40.08 | $40.08 | 4,900 | — | — |
| 2025-07-28 | $39.27 | $39.27 | 9,900 | — | — |
| 2025-07-25 | $37.80 | $37.80 | 3,300 | — | — |
| 2025-07-24 | $39.76 | $39.76 | 10,500 | — | — |
| 2025-07-23 | $38.31 | $38.31 | 5,500 | — | — |
| 2025-07-22 | $39.39 | $39.39 | 4,200 | — | — |
| 2025-07-21 | $39.71 | $39.71 | 8,900 | — | — |
| 2025-07-18 | $40.39 | $40.39 | 7,100 | — | — |
| 2025-07-17 | $39.62 | $39.62 | 5,800 | — | — |
| 2025-07-16 | $38.62 | $38.62 | 12,400 | — | — |
| 2025-07-15 | $36.76 | $36.76 | 12,500 | — | — |
| 2025-07-14 | $36.20 | $36.20 | 17,200 | — | — |
| 2025-07-11 | $38.24 | $38.24 | 6,300 | — | — |
| 2025-07-10 | $40.74 | $40.74 | 17,500 | — | — |
| 2025-07-09 | $41.87 | $41.87 | 5,000 | — | — |
| 2025-07-08 | $41.35 | $41.35 | 11,900 | — | — |
| 2025-07-07 | $42.04 | $42.04 | 6,000 | — | — |
| 2025-07-03 | $42.85 | $42.85 | 22,500 | — | — |
| 2025-07-02 | $39.85 | $39.85 | 5,600 | — | — |
| 2025-07-01 | $38.99 | $38.99 | 5,600 | — | — |
| 2025-06-30 | $39.38 | $39.38 | 6,800 | — | — |
| 2025-06-27 | $39.60 | $39.60 | 6,700 | — | — |
| 2025-06-26 | $40.81 | $40.81 | 14,400 | — | — |
| 2025-06-25 | $39.99 | $39.99 | 19,500 | — | — |
| 2025-06-24 | $39.70 | $39.70 | 25,500 | — | — |
| 2025-06-23 | $37.15 | $37.15 | 9,100 | — | — |
| 2025-06-20 | $37.38 | $37.38 | 25,200 | — | — |
| 2025-06-18 | $35.88 | $35.88 | 24,700 | — | — |
| 2025-06-17 | $31.64 | $31.64 | 4,200 | — | — |
| 2025-06-16 | $32.13 | $32.13 | 5,900 | — | — |
| 2025-06-13 | $31.51 | $31.51 | 2,800 | — | — |
| 2025-06-12 | $32.02 | $32.02 | 20,400 | — | — |
| 2025-06-11 | $29.75 | $29.75 | 9,200 | — | — |
| 2025-06-10 | $29.90 | $29.90 | 21,600 | — | — |
| 2025-06-09 | $29.88 | $29.88 | 43,200 | — | — |
| 2025-06-06 | $28.38 | $28.38 | 6,300 | — | — |
| 2025-06-05 | $27.97 | $27.97 | 1,600 | — | — |
| 2025-06-04 | $28.29 | $28.29 | 9,500 | — | — |
| 2025-06-03 | $27.75 | $27.75 | 19,200 | — | — |
| 2025-06-02 | $25.22 | $25.22 | 20,100 | — | — |
| 2025-05-30 | $24.40 | $24.40 | 16,300 | — | — |
| 2025-05-29 | $25.35 | $25.35 | 3,500 | — | — |
| 2025-05-28 | $24.43 | $24.43 | 8,600 | — | — |
| 2025-05-27 | $25.82 | $25.82 | 17,400 | — | — |
| 2025-05-23 | $26.48 | $26.48 | 20,400 | — | — |
| 2025-05-22 | $25.56 | $25.56 | 12,000 | — | — |
| 2025-05-21 | $25.12 | $25.12 | 20,000 | — | — |
| 2025-05-20 | $23.00 | $23.00 | 3,300 | — | — |
| 2025-05-19 | $23.78 | $23.78 | 2,000 | — | — |
| 2025-05-16 | $22.65 | $22.65 | 4,800 | — | — |
| 2025-05-15 | $22.56 | $22.56 | 8,400 | — | — |
| 2025-05-14 | $23.40 | $23.40 | 16,600 | — | — |
| 2025-05-13 | $24.04 | $24.04 | 24,400 | — | — |
| 2025-05-12 | $24.20 | $24.20 | 11,400 | — | — |
| 2025-05-09 | $24.31 | $24.31 | 9,800 | — | — |
| 2025-05-08 | $25.16 | $25.16 | 2,700 | — | — |
| 2025-05-07 | $24.17 | $24.17 | 33,500 | — | — |
| 2025-05-06 | $25.80 | $25.80 | 37,500 | — | — |
| 2025-05-05 | $25.30 | $25.30 | 13,200 | — | — |
| 2025-05-02 | $25.48 | $25.48 | 15,900 | — | — |
| 2025-05-01 | $25.15 | $25.15 | 6,300 | — | — |
| 2025-04-30 | $24.43 | $24.43 | 20,900 | — | — |
| 2025-04-29 | $24.20 | $24.20 | 7,600 | — | — |
| 2025-04-28 | $25.29 | $25.29 | 5,800 | — | — |
| 2025-04-25 | $26.30 | $26.30 | 41,100 | — | — |
| 2025-04-24 | $25.50 | $25.50 | 63,800 | — | — |
| 2025-04-23 | $23.90 | $23.90 | 54,300 | — | — |
| 2025-04-22 | $21.60 | $21.60 | 120,000 | — | — |
| 2025-04-21 | $19.12 | $19.12 | 11,000 | — | — |
| 2025-04-17 | $18.72 | $18.72 | 3,100 | — | — |
| 2025-04-16 | $18.87 | $18.87 | 600 | — | — |
| 2025-04-15 | $19.45 | $19.45 | 91,500 | — | — |
| 2025-04-14 | $20.49 | $20.49 | 16,900 | — | — |
| 2025-04-11 | $18.70 | $18.70 | 96,600 | — | — |
| 2025-04-10 | $17.70 | $17.70 | 14,900 | — | — |
| 2025-04-09 | $19.00 | $19.00 | 30,900 | — | — |
| 2025-04-08 | $19.46 | $19.46 | 189,500 | — | — |
| 2025-04-07 | $20.40 | $20.40 | 90,400 | — | — |
| 2025-04-04 | $20.95 | $20.95 | 81,400 | — | — |
| 2025-04-03 | $23.07 | $23.07 | 71,500 | — | — |
| 2025-04-02 | $23.00 | $23.00 | 50,900 | — | — |
| 2025-04-01 | $23.04 | $23.04 | 70,200 | — | — |
| 2025-03-31 | $21.95 | $21.95 | 21,100 | — | — |
| 2025-03-28 | $21.65 | $21.65 | 38,700 | — | — |
| 2025-03-27 | $20.20 | $20.20 | 53,200 | — | — |
| 2025-03-26 | $18.37 | $18.37 | 26,000 | — | — |
| 2025-03-25 | $18.46 | $18.46 | 15,900 | — | — |
| 2025-03-24 | $18.97 | $18.97 | 48,200 | — | — |
| 2025-03-21 | $18.70 | $18.70 | 19,900 | — | — |
| 2025-03-20 | $19.40 | $19.40 | 8,300 | — | — |
| 2025-03-19 | $19.40 | $19.40 | 26,900 | — | — |
| 2025-03-18 | $19.69 | $19.69 | 4,400 | — | — |
| 2025-03-17 | $19.68 | $19.68 | 12,900 | — | — |
| 2025-03-14 | $19.00 | $19.00 | 24,400 | — | — |
| 2025-03-13 | $18.63 | $18.63 | 8,100 | — | — |
| 2025-03-12 | $18.70 | $18.70 | 8,500 | — | — |
| 2025-03-11 | $19.00 | $19.00 | 55,800 | — | — |
| 2025-03-10 | $18.60 | $18.60 | 27,100 | — | — |
| 2025-03-07 | $19.93 | $19.93 | 17,700 | — | — |
| 2025-03-06 | $19.44 | $19.44 | 18,500 | — | — |
| 2025-03-05 | $19.47 | $19.47 | 26,500 | — | — |
| 2025-03-04 | $19.38 | $19.38 | 35,600 | — | — |
| 2025-03-03 | $18.67 | $18.67 | 22,200 | — | — |
| 2025-02-28 | $19.03 | $19.03 | 43,900 | — | — |
| 2025-02-27 | $19.80 | $19.80 | 22,600 | — | — |
| 2025-02-26 | $20.67 | $20.67 | 57,300 | — | — |
| 2025-02-25 | $20.16 | $20.16 | 88,400 | — | — |
| 2025-02-24 | $19.61 | $19.61 | 138,400 | — | — |
| 2025-02-21 | $21.17 | $21.17 | 167,400 | — | — |
| 2025-02-20 | $19.67 | $19.67 | 50,400 | — | — |
| 2025-02-19 | $19.37 | $19.37 | 69,200 | — | — |
| 2025-02-18 | $18.51 | $18.51 | 86,200 | — | — |
| 2025-02-14 | $18.24 | $18.24 | 213,500 | — | — |
| 2025-02-13 | $17.26 | $17.26 | 34,800 | — | — |
| 2025-02-12 | $17.85 | $17.85 | 54,400 | — | — |
| 2025-02-11 | $18.23 | $18.23 | 21,900 | — | — |
| 2025-02-10 | $18.90 | $18.90 | 109,300 | — | — |
| 2025-02-07 | $18.67 | $18.67 | 320,200 | — | — |
| 2025-02-06 | $18.80 | $18.80 | 252,900 | — | — |
| 2025-02-05 | $18.05 | $18.05 | 66,100 | — | — |
| 2025-02-04 | $18.88 | $18.88 | 387,600 | — | — |
| 2025-02-03 | $18.20 | $18.20 | 324,200 | — | — |
| 2025-01-31 | $17.68 | $17.68 | 63,300 | — | — |
| 2025-01-30 | $17.60 | $17.60 | 228,900 | — | — |
| 2025-01-29 | $17.33 | $17.33 | 121,000 | — | — |
| 2025-01-28 | $17.20 | $17.20 | 39,800 | — | — |
| 2025-01-27 | $17.25 | $17.25 | 315,800 | — | — |
| 2025-01-24 | $17.38 | $17.38 | 2,217,300 | — | — |