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
- 2020-01-02 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 | $22.00 | $22.00 | 49,136 | — | — |
| 2025-12-30 | $21.45 | $21.45 | 19,024 | — | — |
| 2025-12-29 | $21.50 | $21.50 | 18,244 | — | — |
| 2025-12-26 | $22.23 | $22.23 | 18,080 | — | — |
| 2025-12-24 | $22.05 | $22.05 | 15,108 | — | — |
| 2025-12-23 | $21.35 | $21.35 | 26,736 | — | — |
| 2025-12-22 | $22.48 | $22.48 | 30,712 | — | — |
| 2025-12-19 | $22.85 | $22.85 | 151,400 | — | — |
| 2025-12-18 | $22.83 | $22.83 | 70,452 | — | — |
| 2025-12-17 | $21.28 | $21.28 | 90,236 | — | — |
| 2025-12-16 | $20.98 | $20.98 | 92,712 | — | — |
| 2025-12-15 | $21.00 | $21.00 | 85,692 | — | — |
| 2025-12-12 | $22.45 | $22.45 | 21,876 | — | — |
| 2025-12-11 | $24.13 | $24.13 | 34,624 | — | — |
| 2025-12-10 | $22.45 | $22.45 | 22,260 | — | — |
| 2025-12-09 | $22.05 | $22.05 | 30,836 | — | — |
| 2025-12-08 | $21.58 | $21.58 | 61,824 | — | — |
| 2025-12-05 | $21.50 | $21.50 | 41,744 | — | — |
| 2025-12-04 | $24.10 | $24.10 | 17,144 | — | — |
| 2025-12-03 | $24.03 | $24.03 | 20,108 | — | — |
| 2025-12-02 | $22.83 | $22.83 | 29,220 | — | — |
| 2025-12-01 | $23.23 | $23.23 | 21,392 | — | — |
| 2025-11-28 | $23.75 | $23.75 | 7,892 | — | — |
| 2025-11-26 | $23.50 | $23.50 | 23,056 | — | — |
| 2025-11-25 | $22.88 | $22.88 | 13,676 | — | — |
| 2025-11-24 | $22.75 | $22.75 | 28,908 | — | — |
| 2025-11-21 | $24.92 | $24.92 | 20,336 | — | — |
| 2025-11-20 | $23.95 | $23.95 | 26,024 | — | — |
| 2025-11-19 | $25.75 | $25.75 | 16,508 | — | — |
| 2025-11-18 | $26.75 | $26.75 | 14,092 | — | — |
| 2025-11-17 | $27.00 | $27.00 | 16,368 | — | — |
| 2025-11-14 | $28.75 | $28.75 | 14,096 | — | — |
| 2025-11-13 | $30.00 | $30.00 | 13,940 | — | — |
| 2025-11-12 | $32.50 | $32.50 | 18,764 | — | — |
| 2025-11-11 | $33.50 | $33.50 | 33,008 | — | — |
| 2025-11-10 | $31.75 | $31.75 | 44,736 | — | — |
| 2025-11-07 | $28.25 | $28.25 | 23,728 | — | — |
| 2025-11-06 | $30.00 | $30.00 | 44,188 | — | — |
| 2025-11-05 | $30.75 | $30.75 | 49,784 | — | — |
| 2025-11-04 | $30.75 | $30.75 | 13,840 | — | — |
| 2025-11-03 | $31.75 | $31.75 | 15,308 | — | — |
| 2025-10-31 | $32.00 | $32.00 | 27,336 | — | — |
| 2025-10-30 | $32.38 | $32.38 | 20,252 | — | — |
| 2025-10-29 | $34.00 | $34.00 | 10,624 | — | — |
| 2025-10-28 | $35.75 | $35.75 | 9,664 | — | — |
| 2025-10-27 | $36.50 | $36.50 | 11,780 | — | — |
| 2025-10-24 | $37.50 | $37.50 | 8,104 | — | — |
| 2025-10-23 | $36.25 | $36.25 | 12,736 | — | — |
| 2025-10-22 | $36.00 | $36.00 | 12,876 | — | — |
| 2025-10-21 | $36.25 | $36.25 | 11,936 | — | — |
| 2025-10-20 | $34.25 | $34.25 | 24,672 | — | — |
| 2025-10-17 | $34.25 | $34.25 | 13,100 | — | — |
| 2025-10-16 | $36.00 | $36.00 | 9,368 | — | — |
| 2025-10-15 | $37.25 | $37.25 | 14,608 | — | — |
| 2025-10-14 | $37.50 | $37.50 | 16,208 | — | — |
| 2025-10-13 | $36.00 | $36.00 | 24,616 | — | — |
| 2025-10-10 | $37.00 | $37.00 | 19,076 | — | — |
| 2025-10-09 | $38.00 | $38.00 | 14,460 | — | — |
| 2025-10-08 | $37.50 | $37.50 | 12,140 | — | — |
| 2025-10-07 | $36.50 | $36.50 | 11,216 | — | — |
| 2025-10-06 | $38.00 | $38.00 | 24,644 | — | — |
| 2025-10-03 | $37.25 | $37.25 | 15,420 | — | — |
| 2025-10-02 | $36.50 | $36.50 | 18,920 | — | — |
| 2025-10-01 | $37.50 | $37.50 | 16,872 | — | — |
| 2025-09-30 | $38.25 | $38.25 | 16,352 | — | — |
| 2025-09-29 | $38.50 | $38.50 | 31,808 | — | — |
| 2025-09-26 | $39.00 | $39.00 | 19,220 | — | — |
| 2025-09-25 | $40.25 | $40.25 | 16,996 | — | — |
| 2025-09-24 | $43.50 | $43.50 | 16,328 | — | — |
| 2025-09-23 | $43.75 | $43.75 | 12,772 | — | — |
| 2025-09-22 | $43.50 | $43.50 | 33,464 | — | — |
| 2025-09-19 | $44.25 | $44.25 | 192,688 | — | — |
| 2025-09-18 | $47.25 | $47.25 | 23,392 | — | — |
| 2025-09-17 | $46.50 | $46.50 | 21,812 | — | — |
| 2025-09-16 | $47.00 | $47.00 | 25,520 | — | — |
| 2025-09-15 | $49.00 | $49.00 | 26,208 | — | — |
| 2025-09-12 | $47.50 | $47.50 | 21,068 | — | — |
| 2025-09-11 | $47.50 | $47.50 | 19,208 | — | — |
| 2025-09-10 | $46.00 | $46.00 | 26,404 | — | — |
| 2025-09-09 | $47.75 | $47.75 | 30,128 | — | — |
| 2025-09-08 | $48.00 | $48.00 | 39,396 | — | — |
| 2025-09-05 | $44.50 | $44.50 | 17,304 | — | — |
| 2025-09-04 | $43.50 | $43.50 | 16,636 | — | — |
| 2025-09-03 | $42.25 | $42.25 | 12,528 | — | — |
| 2025-09-02 | $43.25 | $43.25 | 15,660 | — | — |
| 2025-08-29 | $45.50 | $45.50 | 8,752 | — | — |
| 2025-08-28 | $46.00 | $46.00 | 10,636 | — | — |
| 2025-08-27 | $46.00 | $46.00 | 12,500 | — | — |
| 2025-08-26 | $44.75 | $44.75 | 48,896 | — | — |
| 2025-08-25 | $46.75 | $46.75 | 37,640 | — | — |
| 2025-08-22 | $47.25 | $47.25 | 36,632 | — | — |
| 2025-08-21 | $41.50 | $41.50 | 35,440 | — | — |
| 2025-08-20 | $41.75 | $41.75 | 25,676 | — | — |
| 2025-08-19 | $44.50 | $44.50 | 45,484 | — | — |
| 2025-08-18 | $46.25 | $46.25 | 35,724 | — | — |
| 2025-08-15 | $45.00 | $45.00 | 32,416 | — | — |
| 2025-08-14 | $45.50 | $45.50 | 20,184 | — | — |
| 2025-08-13 | $46.50 | $46.50 | 29,960 | — | — |
| 2025-08-12 | $46.50 | $46.50 | 37,408 | — | — |
| 2025-08-11 | $47.13 | $47.13 | 75,384 | — | — |
| 2025-08-08 | $46.00 | $46.00 | 69,472 | — | — |
| 2025-08-07 | $41.00 | $41.00 | 139,736 | — | — |
| 2025-08-06 | $33.50 | $33.50 | 40,360 | — | — |
| 2025-08-05 | $33.50 | $33.50 | 13,376 | — | — |
| 2025-08-04 | $34.00 | $34.00 | 12,456 | — | — |
| 2025-08-01 | $32.50 | $32.50 | 18,624 | — | — |
| 2025-07-31 | $34.25 | $34.25 | 42,264 | — | — |
| 2025-07-30 | $34.25 | $34.25 | 52,216 | — | — |
| 2025-07-29 | $35.75 | $35.75 | 16,796 | — | — |
| 2025-07-28 | $38.25 | $38.25 | 13,124 | — | — |
| 2025-07-25 | $40.00 | $40.00 | 15,900 | — | — |
| 2025-07-24 | $37.50 | $37.50 | 27,840 | — | — |
| 2025-07-23 | $44.25 | $44.25 | 43,312 | — | — |
| 2025-07-22 | $40.00 | $40.00 | 28,836 | — | — |
| 2025-07-21 | $37.00 | $37.00 | 9,152 | — | — |
| 2025-07-18 | $36.50 | $36.50 | 15,760 | — | — |
| 2025-07-17 | $37.50 | $37.50 | 147,144 | — | — |
| 2025-07-16 | $33.75 | $33.75 | 24,276 | — | — |
| 2025-07-15 | $34.00 | $34.00 | 19,156 | — | — |
| 2025-07-14 | $35.50 | $35.50 | 12,000 | — | — |
| 2025-07-11 | $38.50 | $38.50 | 12,928 | — | — |
| 2025-07-10 | $40.75 | $40.75 | 12,960 | — | — |
| 2025-07-09 | $39.75 | $39.75 | 11,676 | — | — |
| 2025-07-08 | $40.00 | $40.00 | 11,736 | — | — |
| 2025-07-07 | $38.75 | $38.75 | 35,760 | — | — |
| 2025-07-03 | $39.25 | $39.25 | 31,336 | — | — |
| 2025-07-02 | $38.75 | $38.75 | 30,620 | — | — |
| 2025-07-01 | $35.25 | $35.25 | 75,832 | — | — |
| 2025-06-30 | $33.00 | $33.00 | 20,396 | — | — |
| 2025-06-27 | $32.75 | $32.75 | 60,172 | — | — |
| 2025-06-26 | $33.50 | $33.50 | 17,808 | — | — |
| 2025-06-25 | $33.25 | $33.25 | 28,100 | — | — |
| 2025-06-24 | $37.38 | $37.38 | 14,048 | — | — |
| 2025-06-23 | $37.75 | $37.75 | 11,960 | — | — |
| 2025-06-20 | $40.75 | $40.75 | 79,724 | — | — |
| 2025-06-18 | $39.50 | $39.50 | 20,196 | — | — |
| 2025-06-17 | $39.25 | $39.25 | 22,072 | — | — |
| 2025-06-16 | $38.75 | $38.75 | 20,556 | — | — |
| 2025-06-13 | $36.00 | $36.00 | 27,796 | — | — |
| 2025-06-12 | $38.50 | $38.50 | 29,460 | — | — |
| 2025-06-11 | $41.25 | $41.25 | 81,552 | — | — |
| 2025-06-10 | $36.75 | $36.75 | 25,296 | — | — |
| 2025-06-09 | $35.75 | $35.75 | 24,256 | — | — |
| 2025-06-06 | $32.50 | $32.50 | 17,280 | — | — |
| 2025-06-05 | $30.50 | $30.50 | 14,592 | — | — |
| 2025-06-04 | $31.25 | $31.25 | 28,512 | — | — |
| 2025-06-03 | $33.75 | $33.75 | 39,116 | — | — |
| 2025-06-02 | $28.75 | $28.75 | 19,860 | — | — |
| 2025-05-30 | $29.75 | $29.75 | 79,004 | — | — |
| 2025-05-29 | $31.00 | $31.00 | 11,816 | — | — |
| 2025-05-28 | $31.00 | $31.00 | 11,580 | — | — |
| 2025-05-27 | $32.00 | $32.00 | 38,640 | — | — |
| 2025-05-23 | $28.00 | $28.00 | 12,704 | — | — |
| 2025-05-22 | $29.00 | $29.00 | 26,796 | — | — |
| 2025-05-21 | $29.25 | $29.25 | 20,256 | — | — |
| 2025-05-20 | $31.25 | $31.25 | 18,244 | — | — |
| 2025-05-19 | $31.00 | $31.00 | 22,200 | — | — |
| 2025-05-16 | $31.50 | $31.50 | 56,700 | — | — |
| 2025-05-15 | $27.25 | $27.25 | 23,452 | — | — |
| 2025-05-14 | $28.00 | $28.00 | 45,964 | — | — |
| 2025-05-13 | $28.25 | $28.25 | 27,132 | — | — |
| 2025-05-12 | $30.13 | $30.13 | 33,064 | — | — |
| 2025-05-09 | $36.75 | $36.75 | 26,240 | — | — |
| 2025-05-08 | $34.50 | $34.50 | 9,508 | — | — |
| 2025-05-07 | $32.50 | $32.50 | 18,232 | — | — |
| 2025-05-06 | $32.25 | $32.25 | 7,260 | — | — |
| 2025-05-05 | $33.25 | $33.25 | 7,044 | — | — |
| 2025-05-02 | $34.50 | $34.50 | 9,044 | — | — |
| 2025-05-01 | $33.00 | $33.00 | 14,656 | — | — |
| 2025-04-30 | $33.50 | $33.50 | 13,736 | — | — |
| 2025-04-29 | $33.50 | $33.50 | 14,388 | — | — |
| 2025-04-28 | $33.50 | $33.50 | 8,500 | — | — |
| 2025-04-25 | $33.25 | $33.25 | 9,672 | — | — |
| 2025-04-24 | $32.50 | $32.50 | 12,500 | — | — |
| 2025-04-23 | $32.75 | $32.75 | 15,496 | — | — |
| 2025-04-22 | $32.25 | $32.25 | 14,176 | — | — |
| 2025-04-21 | $30.75 | $30.75 | 15,292 | — | — |
| 2025-04-17 | $30.50 | $30.50 | 16,464 | — | — |
| 2025-04-16 | $31.25 | $31.25 | 19,780 | — | — |
| 2025-04-15 | $30.75 | $30.75 | 16,368 | — | — |
| 2025-04-14 | $29.75 | $29.75 | 27,808 | — | — |
| 2025-04-11 | $30.00 | $30.00 | 25,148 | — | — |
| 2025-04-10 | $32.00 | $32.00 | 33,524 | — | — |
| 2025-04-09 | $34.00 | $34.00 | 34,056 | — | — |
| 2025-04-08 | $28.50 | $28.50 | 28,164 | — | — |
| 2025-04-07 | $31.25 | $31.25 | 32,000 | — | — |
| 2025-04-04 | $32.50 | $32.50 | 22,540 | — | — |
| 2025-04-03 | $32.75 | $32.75 | 19,060 | — | — |
| 2025-04-02 | $36.25 | $36.25 | 10,248 | — | — |
| 2025-04-01 | $35.50 | $35.50 | 11,524 | — | — |
| 2025-03-31 | $37.75 | $37.75 | 18,132 | — | — |
| 2025-03-28 | $37.25 | $37.25 | 36,264 | — | — |
| 2025-03-27 | $39.75 | $39.75 | 27,196 | — | — |
| 2025-03-26 | $39.50 | $39.50 | 18,936 | — | — |
| 2025-03-25 | $39.00 | $39.00 | 21,608 | — | — |
| 2025-03-24 | $41.25 | $41.25 | 30,412 | — | — |
| 2025-03-21 | $44.00 | $44.00 | 96,924 | — | — |
| 2025-03-20 | $41.50 | $41.50 | 22,164 | — | — |
| 2025-03-19 | $43.75 | $43.75 | 47,280 | — | — |
| 2025-03-18 | $38.75 | $38.75 | 34,048 | — | — |
| 2025-03-17 | $39.50 | $39.50 | 27,084 | — | — |
| 2025-03-14 | $42.50 | $42.50 | 41,376 | — | — |
| 2025-03-13 | $41.00 | $41.00 | 85,136 | — | — |
| 2025-03-12 | $42.25 | $42.25 | 61,616 | — | — |
| 2025-03-11 | $40.13 | $40.13 | 60,316 | — | — |
| 2025-03-10 | $45.50 | $45.50 | 27,768 | — | — |
| 2025-03-07 | $53.75 | $53.75 | 32,240 | — | — |
| 2025-03-06 | $59.00 | $59.00 | 15,340 | — | — |
| 2025-03-05 | $59.75 | $59.75 | 17,308 | — | — |
| 2025-03-04 | $57.50 | $57.50 | 18,024 | — | — |
| 2025-03-03 | $58.75 | $58.75 | 14,760 | — | — |
| 2025-02-28 | $62.75 | $62.75 | 22,892 | — | — |
| 2025-02-27 | $62.50 | $62.50 | 8,300 | — | — |
| 2025-02-26 | $62.25 | $62.25 | 12,816 | — | — |
| 2025-02-25 | $64.75 | $64.75 | 15,176 | — | — |
| 2025-02-24 | $66.00 | $66.00 | 18,588 | — | — |
| 2025-02-21 | $61.25 | $61.25 | 11,376 | — | — |
| 2025-02-20 | $62.00 | $62.00 | 13,516 | — | — |
| 2025-02-19 | $62.50 | $62.50 | 13,360 | — | — |
| 2025-02-18 | $66.25 | $66.25 | 10,256 | — | — |
| 2025-02-14 | $67.75 | $67.75 | 8,352 | — | — |
| 2025-02-13 | $68.75 | $68.75 | 9,836 | — | — |
| 2025-02-12 | $67.50 | $67.50 | 8,204 | — | — |
| 2025-02-11 | $69.00 | $69.00 | 13,260 | — | — |
| 2025-02-10 | $66.50 | $66.50 | 14,228 | — | — |
| 2025-02-07 | $68.25 | $68.25 | 13,944 | — | — |
| 2025-02-06 | $68.50 | $68.50 | 9,984 | — | — |
| 2025-02-05 | $68.50 | $68.50 | 11,532 | — | — |
| 2025-02-04 | $66.75 | $66.75 | 8,216 | — | — |
| 2025-02-03 | $65.50 | $65.50 | 12,808 | — | — |
| 2025-01-31 | $66.00 | $66.00 | 14,280 | — | — |
| 2025-01-30 | $68.00 | $68.00 | 6,276 | — | — |
| 2025-01-29 | $68.50 | $68.50 | 11,356 | — | — |
| 2025-01-28 | $70.25 | $70.25 | 9,968 | — | — |
| 2025-01-27 | $72.50 | $72.50 | 28,868 | — | — |
| 2025-01-24 | $66.25 | $66.25 | 12,784 | — | — |
| 2025-01-23 | $65.50 | $65.50 | 23,312 | — | — |
| 2025-01-22 | $67.50 | $67.50 | 20,876 | — | — |
| 2025-01-21 | $65.25 | $65.25 | 20,044 | — | — |
| 2025-01-17 | $63.00 | $63.00 | 18,644 | — | — |
| 2025-01-16 | $60.75 | $60.75 | 23,968 | — | — |
| 2025-01-15 | $59.50 | $59.50 | 18,132 | — | — |
| 2025-01-14 | $57.50 | $57.50 | 23,320 | — | — |
| 2025-01-13 | $57.50 | $57.50 | 25,852 | — | — |
| 2025-01-10 | $59.50 | $59.50 | 15,252 | — | — |
| 2025-01-08 | $65.75 | $65.75 | 17,468 | — | — |
| 2025-01-07 | $66.50 | $66.50 | 17,336 | — | — |
| 2025-01-06 | $66.25 | $66.25 | 11,356 | — | — |
| 2025-01-03 | $71.00 | $71.00 | 10,556 | — | — |
| 2025-01-02 | $70.25 | $70.25 | 19,176 | — | — |