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
- 2025-07-30 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 | $28.50 | $28.50 | 128,100 | — | — |
| 2025-12-30 | $29.32 | $29.32 | 93,000 | — | — |
| 2025-12-29 | $29.16 | $29.16 | 92,000 | — | — |
| 2025-12-26 | $30.00 | $30.00 | 94,300 | — | — |
| 2025-12-24 | $30.83 | $30.83 | 45,900 | — | — |
| 2025-12-23 | $30.41 | $30.41 | 54,900 | — | — |
| 2025-12-22 | $30.92 | $30.92 | 108,000 | — | — |
| 2025-12-19 | $30.37 | $30.37 | 148,200 | — | — |
| 2025-12-18 | $28.85 | $28.85 | 126,900 | — | — |
| 2025-12-17 | $27.21 | $27.21 | 118,100 | — | — |
| 2025-12-16 | $27.66 | $27.66 | 51,200 | — | — |
| 2025-12-15 | $27.38 | $27.38 | 87,900 | — | — |
| 2025-12-12 | $29.12 | $29.12 | 57,700 | — | — |
| 2025-12-11 | $30.16 | $30.16 | 54,500 | — | — |
| 2025-12-10 | $30.20 | $30.20 | 75,500 | — | — |
| 2025-12-09 | $29.47 | $29.47 | 82,500 | — | — |
| 2025-12-08 | $29.31 | $29.31 | 58,000 | — | — |
| 2025-12-05 | $29.00 | $29.00 | 78,700 | — | — |
| 2025-12-04 | $27.99 | $27.99 | 149,000 | — | — |
| 2025-12-03 | $27.53 | $27.53 | 92,400 | — | — |
| 2025-12-02 | $24.86 | $24.86 | 68,300 | — | — |
| 2025-12-01 | $23.93 | $23.93 | 74,400 | — | — |
| 2025-11-28 | $24.51 | $24.51 | 42,200 | — | — |
| 2025-11-26 | $24.08 | $24.08 | 76,400 | — | — |
| 2025-11-25 | $23.44 | $23.44 | 62,500 | — | — |
| 2025-11-24 | $23.75 | $23.75 | 60,200 | — | — |
| 2025-11-21 | $23.42 | $23.42 | 120,200 | — | — |
| 2025-11-20 | $22.76 | $22.76 | 90,500 | — | — |
| 2025-11-19 | $23.54 | $23.54 | 98,500 | — | — |
| 2025-11-18 | $23.06 | $23.06 | 94,200 | — | — |
| 2025-11-17 | $24.26 | $24.26 | 92,800 | — | — |
| 2025-11-14 | $24.66 | $24.66 | 75,000 | — | — |
| 2025-11-13 | $25.87 | $25.87 | 131,500 | — | — |
| 2025-11-12 | $28.05 | $28.05 | 61,800 | — | — |
| 2025-11-11 | $28.71 | $28.71 | 53,800 | — | — |
| 2025-11-10 | $28.75 | $28.75 | 70,900 | — | — |
| 2025-11-07 | $27.27 | $27.27 | 327,500 | — | — |
| 2025-11-06 | $29.21 | $29.21 | 164,900 | — | — |
| 2025-11-05 | $28.41 | $28.41 | 75,900 | — | — |
| 2025-11-04 | $27.54 | $27.54 | 122,100 | — | — |
| 2025-11-03 | $29.29 | $29.29 | 71,800 | — | — |
| 2025-10-31 | $30.56 | $30.56 | 81,800 | — | — |
| 2025-10-30 | $29.72 | $29.72 | 70,800 | — | — |
| 2025-10-29 | $30.41 | $30.41 | 86,000 | — | — |
| 2025-10-28 | $29.62 | $29.62 | 76,100 | — | — |
| 2025-10-27 | $30.45 | $30.45 | 67,600 | — | — |
| 2025-10-24 | $31.09 | $31.09 | 61,800 | — | — |
| 2025-10-23 | $30.36 | $30.36 | 55,500 | — | — |
| 2025-10-22 | $29.63 | $29.63 | 185,200 | — | — |
| 2025-10-21 | $31.91 | $31.91 | 47,500 | — | — |
| 2025-10-20 | $31.78 | $31.78 | 69,400 | — | — |
| 2025-10-17 | $30.36 | $30.36 | 122,400 | — | — |
| 2025-10-16 | $29.42 | $29.42 | 100,100 | — | — |
| 2025-10-15 | $31.57 | $31.57 | 97,200 | — | — |
| 2025-10-14 | $32.04 | $32.04 | 70,100 | — | — |
| 2025-10-13 | $32.08 | $32.08 | 70,000 | — | — |
| 2025-10-10 | $30.77 | $30.77 | 125,500 | — | — |
| 2025-10-09 | $32.29 | $32.29 | 95,200 | — | — |
| 2025-10-08 | $33.83 | $33.83 | 176,700 | — | — |
| 2025-10-07 | $32.10 | $32.10 | 178,300 | — | — |
| 2025-10-06 | $31.22 | $31.22 | 142,100 | — | — |
| 2025-10-03 | $29.83 | $29.83 | 174,800 | — | — |
| 2025-10-02 | $29.68 | $29.68 | 423,700 | — | — |
| 2025-10-01 | $29.87 | $29.87 | 290,800 | — | — |
| 2025-09-30 | $29.92 | $29.92 | 352,100 | — | — |
| 2025-09-29 | $30.40 | $30.40 | 146,600 | — | — |
| 2025-09-26 | $30.08 | $30.08 | 261,900 | — | — |
| 2025-09-25 | $30.38 | $30.38 | 149,300 | — | — |
| 2025-09-24 | $31.40 | $31.40 | 75,500 | — | — |
| 2025-09-23 | $32.20 | $32.20 | 142,700 | — | — |
| 2025-09-22 | $32.06 | $32.06 | 235,100 | — | — |
| 2025-09-19 | $31.21 | $31.21 | 1,108,700 | — | — |
| 2025-09-18 | $33.02 | $33.02 | 289,100 | — | — |
| 2025-09-17 | $32.97 | $32.97 | 165,400 | — | — |
| 2025-09-16 | $34.68 | $34.68 | 111,700 | — | — |
| 2025-09-15 | $34.69 | $34.69 | 140,500 | — | — |
| 2025-09-12 | $34.45 | $34.45 | 195,000 | — | — |
| 2025-09-11 | $36.57 | $36.57 | 138,100 | — | — |
| 2025-09-10 | $35.04 | $35.04 | 143,000 | — | — |
| 2025-09-09 | $36.59 | $36.59 | 221,800 | — | — |
| 2025-09-08 | $33.24 | $33.24 | 417,600 | — | — |
| 2025-09-05 | $34.44 | $34.44 | 651,900 | — | — |
| 2025-09-04 | $40.59 | $40.59 | 236,200 | — | — |
| 2025-09-03 | $38.40 | $38.40 | 131,600 | — | — |
| 2025-09-02 | $37.01 | $37.01 | 164,100 | — | — |
| 2025-08-29 | $39.71 | $39.71 | 109,500 | — | — |
| 2025-08-28 | $39.11 | $39.11 | 127,400 | — | — |
| 2025-08-27 | $39.83 | $39.83 | 107,400 | — | — |
| 2025-08-26 | $40.94 | $40.94 | 154,000 | — | — |
| 2025-08-25 | $38.49 | $38.49 | 163,900 | — | — |
| 2025-08-22 | $38.47 | $38.47 | 211,100 | — | — |
| 2025-08-21 | $37.01 | $37.01 | 336,200 | — | — |
| 2025-08-20 | $35.71 | $35.71 | 339,700 | — | — |
| 2025-08-19 | $36.04 | $36.04 | 244,900 | — | — |
| 2025-08-18 | $38.56 | $38.56 | 186,900 | — | — |
| 2025-08-15 | $37.98 | $37.98 | 145,200 | — | — |
| 2025-08-14 | $37.79 | $37.79 | 326,800 | — | — |
| 2025-08-13 | $38.34 | $38.34 | 302,700 | — | — |
| 2025-08-12 | $41.30 | $41.30 | 369,300 | — | — |
| 2025-08-11 | $36.39 | $36.39 | 286,000 | — | — |
| 2025-08-08 | $39.47 | $39.47 | 253,600 | — | — |
| 2025-08-07 | $40.80 | $40.80 | 347,300 | — | — |
| 2025-08-06 | $43.17 | $43.17 | 563,300 | — | — |
| 2025-08-05 | $35.56 | $35.56 | 379,200 | — | — |
| 2025-08-04 | $38.16 | $38.16 | 662,000 | — | — |
| 2025-08-01 | $39.51 | $39.51 | 970,900 | — | — |
| 2025-07-31 | $43.85 | $43.85 | 4,133,600 | — | — |
| 2025-07-30 | $38.53 | $38.53 | 5,479,500 | — | — |