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
- 2018-02-26 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 | $25.50 | $25.50 | 485,793 | — | — |
| 2025-12-30 | $25.80 | $25.80 | 582,013 | — | — |
| 2025-12-29 | $27.15 | $27.15 | 494,413 | — | — |
| 2025-12-26 | $28.35 | $28.35 | 425,707 | — | — |
| 2025-12-24 | $28.20 | $28.20 | 314,587 | — | — |
| 2025-12-23 | $27.90 | $27.90 | 725,927 | — | — |
| 2025-12-22 | $29.25 | $29.25 | 1,161,807 | — | — |
| 2025-12-19 | $26.70 | $26.70 | 1,994,113 | — | — |
| 2025-12-18 | $23.85 | $23.85 | 939,800 | — | — |
| 2025-12-17 | $24.75 | $24.75 | 884,140 | — | — |
| 2025-12-16 | $24.75 | $24.75 | 1,009,533 | — | — |
| 2025-12-15 | $24.75 | $24.75 | 864,180 | — | — |
| 2025-12-12 | $26.70 | $26.70 | 907,207 | — | — |
| 2025-12-11 | $27.45 | $27.45 | 1,181,387 | — | — |
| 2025-12-10 | $29.10 | $29.10 | 1,387,087 | — | — |
| 2025-12-09 | $30.75 | $30.75 | 1,289,987 | — | — |
| 2025-12-08 | $30.30 | $30.30 | 1,435,980 | — | — |
| 2025-12-05 | $33.45 | $33.45 | 1,168,627 | — | — |
| 2025-12-04 | $36.30 | $36.30 | 1,666,647 | — | — |
| 2025-12-03 | $35.85 | $35.85 | 2,706,200 | — | — |
| 2025-12-02 | $32.85 | $32.85 | 5,864,067 | — | — |
| 2025-12-01 | $53.70 | $53.70 | 376,387 | — | — |
| 2025-11-28 | $63.60 | $63.60 | 151,440 | — | — |
| 2025-11-26 | $63.00 | $63.00 | 313,433 | — | — |
| 2025-11-25 | $64.50 | $64.50 | 194,260 | — | — |
| 2025-11-24 | $65.85 | $65.85 | 236,680 | — | — |
| 2025-11-21 | $66.45 | $66.45 | 222,853 | — | — |
| 2025-11-20 | $68.70 | $68.70 | 195,147 | — | — |
| 2025-11-19 | $70.95 | $70.95 | 211,087 | — | — |
| 2025-11-18 | $76.05 | $76.05 | 290,127 | — | — |
| 2025-11-17 | $75.75 | $75.75 | 239,787 | — | — |
| 2025-11-14 | $72.90 | $72.90 | 346,920 | — | — |
| 2025-11-13 | $71.10 | $71.10 | 243,467 | — | — |
| 2025-11-12 | $73.95 | $73.95 | 175,667 | — | — |
| 2025-11-11 | $73.65 | $73.65 | 234,527 | — | — |
| 2025-11-10 | $73.35 | $73.35 | 280,567 | — | — |
| 2025-11-07 | $69.60 | $69.60 | 201,820 | — | — |
| 2025-11-06 | $68.10 | $68.10 | 113,213 | — | — |
| 2025-11-05 | $71.85 | $71.85 | 139,107 | — | — |
| 2025-11-04 | $69.60 | $69.60 | 121,420 | — | — |
| 2025-11-03 | $73.80 | $73.80 | 160,100 | — | — |
| 2025-10-31 | $76.35 | $76.35 | 155,333 | — | — |
| 2025-10-30 | $77.25 | $77.25 | 134,553 | — | — |
| 2025-10-29 | $82.20 | $82.20 | 122,460 | — | — |
| 2025-10-28 | $85.20 | $85.20 | 206,060 | — | — |
| 2025-10-27 | $89.40 | $89.40 | 389,633 | — | — |
| 2025-10-24 | $84.30 | $84.30 | 259,893 | — | — |
| 2025-10-23 | $75.75 | $75.75 | 149,773 | — | — |
| 2025-10-22 | $67.35 | $67.35 | 154,373 | — | — |
| 2025-10-21 | $73.05 | $73.05 | 129,093 | — | — |
| 2025-10-20 | $76.35 | $76.35 | 130,573 | — | — |
| 2025-10-17 | $71.10 | $71.10 | 165,460 | — | — |
| 2025-10-16 | $75.45 | $75.45 | 198,487 | — | — |
| 2025-10-15 | $83.85 | $83.85 | 138,087 | — | — |
| 2025-10-14 | $86.40 | $86.40 | 160,327 | — | — |
| 2025-10-13 | $90.45 | $90.45 | 105,813 | — | — |
| 2025-10-10 | $89.25 | $89.25 | 270,520 | — | — |
| 2025-10-09 | $98.25 | $98.25 | 132,213 | — | — |
| 2025-10-08 | $102.45 | $102.45 | 168,987 | — | — |
| 2025-10-07 | $102.00 | $102.00 | 226,107 | — | — |
| 2025-10-06 | $107.25 | $107.25 | 237,580 | — | — |
| 2025-10-03 | $104.70 | $104.70 | 208,980 | — | — |
| 2025-10-02 | $108.45 | $108.45 | 245,600 | — | — |
| 2025-10-01 | $108.00 | $108.00 | 408,913 | — | — |
| 2025-09-30 | $101.10 | $101.10 | 184,280 | — | — |
| 2025-09-29 | $99.30 | $99.30 | 215,720 | — | — |
| 2025-09-26 | $98.70 | $98.70 | 163,373 | — | — |
| 2025-09-25 | $100.35 | $100.35 | 209,293 | — | — |
| 2025-09-24 | $104.85 | $104.85 | 179,333 | — | — |
| 2025-09-23 | $104.10 | $104.10 | 175,673 | — | — |
| 2025-09-22 | $108.60 | $108.60 | 304,347 | — | — |
| 2025-09-19 | $106.65 | $106.65 | 298,600 | — | — |
| 2025-09-18 | $112.20 | $112.20 | 376,240 | — | — |
| 2025-09-17 | $115.50 | $115.50 | 472,133 | — | — |
| 2025-09-16 | $115.95 | $115.95 | 471,907 | — | — |
| 2025-09-15 | $106.13 | $106.13 | 361,507 | — | — |
| 2025-09-12 | $118.35 | $118.35 | 480,480 | — | — |
| 2025-09-11 | $124.20 | $124.20 | 577,840 | — | — |
| 2025-09-10 | $133.05 | $133.05 | 868,433 | — | — |
| 2025-09-09 | $139.65 | $139.65 | 995,867 | — | — |
| 2025-09-08 | $125.10 | $125.10 | 853,447 | — | — |
| 2025-09-05 | $111.00 | $111.00 | 799,673 | — | — |
| 2025-09-04 | $96.15 | $96.15 | 1,170,447 | — | — |
| 2025-09-03 | $120.60 | $120.60 | 2,039,507 | — | — |
| 2025-09-02 | $103.50 | $103.50 | 256,257 | — | — |
| 2025-08-29 | $115.50 | $115.50 | 349,556 | — | — |
| 2025-08-28 | $129.00 | $129.00 | 655,387 | — | — |
| 2025-08-27 | $90.75 | $90.75 | 51,216 | — | — |
| 2025-08-26 | $93.00 | $93.00 | 94,984 | — | — |
| 2025-08-25 | $105.00 | $105.00 | 83,287 | — | — |
| 2025-08-22 | $96.00 | $96.00 | 59,273 | — | — |
| 2025-08-21 | $89.25 | $89.25 | 42,441 | — | — |
| 2025-08-20 | $86.25 | $86.25 | 49,835 | — | — |
| 2025-08-19 | $87.00 | $87.00 | 85,607 | — | — |
| 2025-08-18 | $96.75 | $96.75 | 52,527 | — | — |
| 2025-08-15 | $95.25 | $95.25 | 52,516 | — | — |
| 2025-08-14 | $105.75 | $105.75 | 57,976 | — | — |
| 2025-08-13 | $102.75 | $102.75 | 127,285 | — | — |
| 2025-08-12 | $105.00 | $105.00 | 93,828 | — | — |
| 2025-08-11 | $96.75 | $96.75 | 76,493 | — | — |
| 2025-08-08 | $96.00 | $96.00 | 111,589 | — | — |
| 2025-08-07 | $86.25 | $86.25 | 69,719 | — | — |
| 2025-08-06 | $89.25 | $89.25 | 38,217 | — | — |
| 2025-08-05 | $90.75 | $90.75 | 46,108 | — | — |
| 2025-08-04 | $90.75 | $90.75 | 60,093 | — | — |
| 2025-08-01 | $78.75 | $78.75 | 35,619 | — | — |
| 2025-07-31 | $81.00 | $81.00 | 64,919 | — | — |
| 2025-07-30 | $75.00 | $75.00 | 35,092 | — | — |
| 2025-07-29 | $80.25 | $80.25 | 22,608 | — | — |
| 2025-07-28 | $81.00 | $81.00 | 51,141 | — | — |
| 2025-07-25 | $90.75 | $90.75 | 43,664 | — | — |
| 2025-07-24 | $90.00 | $90.00 | 28,957 | — | — |
| 2025-07-23 | $93.00 | $93.00 | 35,667 | — | — |
| 2025-07-22 | $95.25 | $95.25 | 53,761 | — | — |
| 2025-07-21 | $91.50 | $91.50 | 103,033 | — | — |
| 2025-07-18 | $94.50 | $94.50 | 84,068 | — | — |
| 2025-07-17 | $99.75 | $99.75 | 56,797 | — | — |
| 2025-07-16 | $102.00 | $102.00 | 96,200 | — | — |
| 2025-07-15 | $96.00 | $96.00 | 68,235 | — | — |
| 2025-07-14 | $101.25 | $101.25 | 139,473 | — | — |
| 2025-07-11 | $106.50 | $106.50 | 111,364 | — | — |
| 2025-07-10 | $110.25 | $110.25 | 145,545 | — | — |
| 2025-07-09 | $98.25 | $98.25 | 122,967 | — | — |
| 2025-07-08 | $103.50 | $103.50 | 205,545 | — | — |
| 2025-07-07 | $98.25 | $98.25 | 219,108 | — | — |
| 2025-07-03 | $98.25 | $98.25 | 242,636 | — | — |
| 2025-07-02 | $87.75 | $87.75 | 1,187,748 | — | — |
| 2025-07-01 | $67.57 | $67.57 | 474,596 | — | — |
| 2025-06-30 | $66.07 | $66.07 | 51,865 | — | — |
| 2025-06-27 | $61.13 | $61.13 | 20,621 | — | — |
| 2025-06-26 | $63.22 | $63.22 | 25,995 | — | — |
| 2025-06-25 | $61.58 | $61.58 | 28,949 | — | — |
| 2025-06-24 | $63.97 | $63.97 | 33,900 | — | — |
| 2025-06-23 | $60.00 | $60.00 | 41,845 | — | — |
| 2025-06-20 | $64.20 | $64.20 | 51,785 | — | — |
| 2025-06-18 | $63.97 | $63.97 | 48,220 | — | — |
| 2025-06-17 | $69.22 | $69.22 | 43,081 | — | — |
| 2025-06-16 | $75.00 | $75.00 | 64,103 | — | — |
| 2025-06-13 | $70.35 | $70.35 | 64,240 | — | — |
| 2025-06-12 | $77.25 | $77.25 | 68,083 | — | — |
| 2025-06-11 | $81.00 | $81.00 | 72,007 | — | — |
| 2025-06-10 | $85.50 | $85.50 | 48,852 | — | — |
| 2025-06-09 | $87.75 | $87.75 | 69,367 | — | — |
| 2025-06-06 | $83.25 | $83.25 | 36,233 | — | — |
| 2025-06-05 | $79.50 | $79.50 | 112,776 | — | — |
| 2025-06-04 | $87.75 | $87.75 | 87,013 | — | — |
| 2025-06-03 | $84.00 | $84.00 | 52,244 | — | — |
| 2025-06-02 | $80.25 | $80.25 | 38,463 | — | — |
| 2025-05-30 | $90.00 | $90.00 | 98,081 | — | — |
| 2025-05-29 | $74.55 | $74.55 | 78,273 | — | — |
| 2025-05-28 | $82.50 | $82.50 | 104,320 | — | — |
| 2025-05-27 | $86.25 | $86.25 | 123,632 | — | — |
| 2025-05-23 | $95.25 | $95.25 | 96,108 | — | — |
| 2025-05-22 | $99.00 | $99.00 | 189,356 | — | — |
| 2025-05-21 | $91.50 | $91.50 | 281,273 | — | — |
| 2025-05-20 | $96.75 | $96.75 | 189,487 | — | — |
| 2025-05-19 | $99.75 | $99.75 | 392,643 | — | — |
| 2025-05-16 | $104.25 | $104.25 | 626,244 | — | — |
| 2025-05-15 | $80.25 | $80.25 | 2,004,637 | — | — |
| 2025-05-14 | $56.33 | $56.33 | 452,504 | — | — |
| 2025-05-13 | $96.00 | $96.00 | 733,625 | — | — |
| 2025-05-12 | $106.50 | $106.50 | 3,610,277 | — | — |
| 2025-05-09 | $39.00 | $39.00 | 58,509 | — | — |
| 2025-05-08 | $30.60 | $30.60 | 34,820 | — | — |
| 2025-05-07 | $28.50 | $28.50 | 32,228 | — | — |
| 2025-05-06 | $28.65 | $28.65 | 36,335 | — | — |
| 2025-05-05 | $24.75 | $24.75 | 30,951 | — | — |
| 2025-05-02 | $21.00 | $21.00 | 11,983 | — | — |
| 2025-05-01 | $19.95 | $19.95 | 10,160 | — | — |
| 2025-04-30 | $17.70 | $17.70 | 6,099 | — | — |
| 2025-04-29 | $20.17 | $20.17 | 6,151 | — | — |
| 2025-04-28 | $21.53 | $21.53 | 23,161 | — | — |
| 2025-04-25 | $22.13 | $22.13 | 34,532 | — | — |
| 2025-04-24 | $17.78 | $17.78 | 29,572 | — | — |
| 2025-04-23 | $15.38 | $15.38 | 25,735 | — | — |
| 2025-04-22 | $13.20 | $13.20 | 28,096 | — | — |
| 2025-04-21 | $10.73 | $10.73 | 4,745 | — | — |
| 2025-04-17 | $11.63 | $11.63 | 5,841 | — | — |
| 2025-04-16 | $10.65 | $10.65 | 12,900 | — | — |
| 2025-04-15 | $11.78 | $11.78 | 3,315 | — | — |
| 2025-04-14 | $11.93 | $11.93 | 3,148 | — | — |
| 2025-04-11 | $11.78 | $11.78 | 5,555 | — | — |
| 2025-04-10 | $11.25 | $11.25 | 9,305 | — | — |
| 2025-04-09 | $10.95 | $10.95 | 12,572 | — | — |
| 2025-04-08 | $10.13 | $10.13 | 6,177 | — | — |
| 2025-04-07 | $10.58 | $10.58 | 15,307 | — | — |
| 2025-04-04 | $11.03 | $11.03 | 7,869 | — | — |
| 2025-04-03 | $11.78 | $11.78 | 7,787 | — | — |
| 2025-04-02 | $13.20 | $13.20 | 5,773 | — | — |
| 2025-04-01 | $11.93 | $11.93 | 7,788 | — | — |
| 2025-03-31 | $12.75 | $12.75 | 13,584 | — | — |
| 2025-03-28 | $12.38 | $12.38 | 6,396 | — | — |
| 2025-03-27 | $13.95 | $13.95 | 7,763 | — | — |
| 2025-03-26 | $13.13 | $13.13 | 8,329 | — | — |
| 2025-03-25 | $13.73 | $13.73 | 11,473 | — | — |
| 2025-03-24 | $14.48 | $14.48 | 4,037 | — | — |
| 2025-03-21 | $14.55 | $14.55 | 4,945 | — | — |
| 2025-03-20 | $14.85 | $14.85 | 4,040 | — | — |
| 2025-03-19 | $14.48 | $14.48 | 8,817 | — | — |
| 2025-03-18 | $14.85 | $14.85 | 10,653 | — | — |
| 2025-03-17 | $16.20 | $16.20 | 4,651 | — | — |
| 2025-03-14 | $15.53 | $15.53 | 10,383 | — | — |
| 2025-03-13 | $14.55 | $14.55 | 3,887 | — | — |
| 2025-03-12 | $14.55 | $14.55 | 5,957 | — | — |
| 2025-03-11 | $15.90 | $15.90 | 12,423 | — | — |
| 2025-03-10 | $14.33 | $14.33 | 15,796 | — | — |
| 2025-03-07 | $17.55 | $17.55 | 14,605 | — | — |
| 2025-03-06 | $17.92 | $17.92 | 4,840 | — | — |
| 2025-03-05 | $19.65 | $19.65 | 2,900 | — | — |
| 2025-03-04 | $20.33 | $20.33 | 9,652 | — | — |
| 2025-03-03 | $20.33 | $20.33 | 17,529 | — | — |
| 2025-02-28 | $20.92 | $20.92 | 8,733 | — | — |
| 2025-02-27 | $21.60 | $21.60 | 6,183 | — | — |
| 2025-02-26 | $22.13 | $22.13 | 6,791 | — | — |
| 2025-02-25 | $20.25 | $20.25 | 11,801 | — | — |
| 2025-02-24 | $21.83 | $21.83 | 9,216 | — | — |
| 2025-02-21 | $23.33 | $23.33 | 7,944 | — | — |
| 2025-02-20 | $24.90 | $24.90 | 4,249 | — | — |
| 2025-02-19 | $26.03 | $26.03 | 16,015 | — | — |
| 2025-02-18 | $25.05 | $25.05 | 17,103 | — | — |
| 2025-02-14 | $26.40 | $26.40 | 23,055 | — | — |
| 2025-02-13 | $23.25 | $23.25 | 11,269 | — | — |
| 2025-02-12 | $21.98 | $21.98 | 5,949 | — | — |
| 2025-02-11 | $21.75 | $21.75 | 16,705 | — | — |
| 2025-02-10 | $22.35 | $22.35 | 8,272 | — | — |
| 2025-02-07 | $21.90 | $21.90 | 18,877 | — | — |
| 2025-02-06 | $22.58 | $22.58 | 10,113 | — | — |
| 2025-02-05 | $22.35 | $22.35 | 6,917 | — | — |
| 2025-02-04 | $22.80 | $22.80 | 6,232 | — | — |
| 2025-02-03 | $22.42 | $22.42 | 21,569 | — | — |
| 2025-01-31 | $23.63 | $23.63 | 32,583 | — | — |
| 2025-01-30 | $24.60 | $24.60 | 10,019 | — | — |
| 2025-01-29 | $24.83 | $24.83 | 11,189 | — | — |
| 2025-01-28 | $25.50 | $25.50 | 12,161 | — | — |
| 2025-01-27 | $25.95 | $25.95 | 41,003 | — | — |
| 2025-01-24 | $27.90 | $27.90 | 25,988 | — | — |
| 2025-01-23 | $28.50 | $28.50 | 29,425 | — | — |
| 2025-01-22 | $30.45 | $30.45 | 30,051 | — | — |
| 2025-01-21 | $31.20 | $31.20 | 35,685 | — | — |
| 2025-01-17 | $32.63 | $32.63 | 30,488 | — | — |
| 2025-01-16 | $32.70 | $32.70 | 22,969 | — | — |
| 2025-01-15 | $32.47 | $32.47 | 40,388 | — | — |
| 2025-01-14 | $33.22 | $33.22 | 60,083 | — | — |
| 2025-01-13 | $29.78 | $29.78 | 128,949 | — | — |
| 2025-01-10 | $33.90 | $33.90 | 1,234,337 | — | — |
| 2025-01-08 | $28.28 | $28.28 | 9,916 | — | — |
| 2025-01-07 | $30.23 | $30.23 | 8,033 | — | — |
| 2025-01-06 | $31.50 | $31.50 | 10,300 | — | — |
| 2025-01-03 | $31.05 | $31.05 | 6,855 | — | — |
| 2025-01-02 | $29.92 | $29.92 | 10,079 | — | — |