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
- 2017-01-26 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 | $32.32 | $32.32 | 550,650 | — | — |
| 2025-12-30 | $32.15 | $32.15 | 815,550 | — | — |
| 2025-12-29 | $33.94 | $33.94 | 657,150 | — | — |
| 2025-12-26 | $33.40 | $33.40 | 296,850 | — | — |
| 2025-12-24 | $33.34 | $33.34 | 277,500 | — | — |
| 2025-12-23 | $33.36 | $33.36 | 610,500 | — | — |
| 2025-12-22 | $33.55 | $33.55 | 970,050 | — | — |
| 2025-12-19 | $32.72 | $32.72 | 1,230,000 | — | — |
| 2025-12-18 | $31.69 | $31.69 | 744,750 | — | — |
| 2025-12-17 | $30.46 | $30.46 | 421,950 | — | — |
| 2025-12-16 | $30.02 | $30.02 | 477,300 | — | — |
| 2025-12-15 | $30.37 | $30.37 | 646,200 | — | — |
| 2025-12-12 | $29.96 | $29.96 | 568,050 | — | — |
| 2025-12-11 | $30.52 | $30.52 | 727,800 | — | — |
| 2025-12-10 | $29.97 | $29.97 | 477,300 | — | — |
| 2025-12-09 | $29.20 | $29.20 | 514,800 | — | — |
| 2025-12-08 | $29.67 | $29.67 | 450,600 | — | — |
| 2025-12-05 | $29.57 | $29.57 | 536,700 | — | — |
| 2025-12-04 | $28.87 | $28.87 | 887,400 | — | — |
| 2025-12-03 | $29.17 | $29.17 | 899,400 | — | — |
| 2025-12-02 | $27.27 | $27.27 | 947,550 | — | — |
| 2025-12-01 | $27.54 | $27.54 | 851,700 | — | — |
| 2025-11-28 | $27.77 | $27.77 | 351,450 | — | — |
| 2025-11-26 | $28.11 | $28.11 | 862,950 | — | — |
| 2025-11-25 | $27.67 | $27.67 | 570,900 | — | — |
| 2025-11-24 | $27.97 | $27.97 | 1,130,850 | — | — |
| 2025-11-21 | $26.41 | $26.41 | 2,288,100 | — | — |
| 2025-11-20 | $25.11 | $25.11 | 745,800 | — | — |
| 2025-11-19 | $24.67 | $24.67 | 529,350 | — | — |
| 2025-11-18 | $24.67 | $24.67 | 728,850 | — | — |
| 2025-11-17 | $23.18 | $23.18 | 1,906,650 | — | — |
| 2025-11-14 | $22.55 | $22.55 | 1,118,550 | — | — |
| 2025-11-13 | $22.17 | $22.17 | 2,273,550 | — | — |
| 2025-11-12 | $22.06 | $22.06 | 1,110,000 | — | — |
| 2025-11-11 | $22.37 | $22.37 | 1,100,400 | — | — |
| 2025-11-10 | $22.65 | $22.65 | 3,199,050 | — | — |
| 2025-11-07 | $26.43 | $26.43 | 566,700 | — | — |
| 2025-11-06 | $25.47 | $25.47 | 1,112,550 | — | — |
| 2025-11-05 | $24.00 | $24.00 | 1,162,200 | — | — |
| 2025-11-04 | $23.16 | $23.16 | 364,200 | — | — |
| 2025-11-03 | $24.03 | $24.03 | 471,000 | — | — |
| 2025-10-31 | $24.39 | $24.39 | 344,850 | — | — |
| 2025-10-30 | $24.31 | $24.31 | 480,000 | — | — |
| 2025-10-29 | $24.08 | $24.08 | 831,150 | — | — |
| 2025-10-28 | $24.11 | $24.11 | 339,750 | — | — |
| 2025-10-27 | $24.12 | $24.12 | 589,650 | — | — |
| 2025-10-24 | $23.38 | $23.38 | 297,600 | — | — |
| 2025-10-23 | $22.67 | $22.67 | 400,200 | — | — |
| 2025-10-22 | $22.43 | $22.43 | 501,300 | — | — |
| 2025-10-21 | $22.74 | $22.74 | 341,250 | — | — |
| 2025-10-20 | $23.52 | $23.52 | 355,200 | — | — |
| 2025-10-17 | $23.09 | $23.09 | 464,250 | — | — |
| 2025-10-16 | $22.93 | $22.93 | 444,600 | — | — |
| 2025-10-15 | $22.86 | $22.86 | 1,098,150 | — | — |
| 2025-10-14 | $21.23 | $21.23 | 354,150 | — | — |
| 2025-10-13 | $21.64 | $21.64 | 660,750 | — | — |
| 2025-10-10 | $20.91 | $20.91 | 318,150 | — | — |
| 2025-10-09 | $21.18 | $21.18 | 502,950 | — | — |
| 2025-10-08 | $21.22 | $21.22 | 1,010,400 | — | — |
| 2025-10-07 | $19.91 | $19.91 | 337,200 | — | — |
| 2025-10-06 | $20.17 | $20.17 | 387,000 | — | — |
| 2025-10-03 | $20.63 | $20.63 | 530,400 | — | — |
| 2025-10-02 | $20.89 | $20.89 | 1,212,750 | — | — |
| 2025-10-01 | $21.31 | $21.31 | 1,319,250 | — | — |
| 2025-09-30 | $20.41 | $20.41 | 5,622,450 | — | — |
| 2025-09-29 | $15.51 | $15.51 | 711,450 | — | — |
| 2025-09-26 | $15.72 | $15.72 | 885,150 | — | — |
| 2025-09-25 | $14.69 | $14.69 | 587,100 | — | — |
| 2025-09-24 | $14.76 | $14.76 | 1,111,500 | — | — |
| 2025-09-23 | $13.97 | $13.97 | 530,400 | — | — |
| 2025-09-22 | $14.27 | $14.27 | 686,100 | — | — |
| 2025-09-19 | $13.89 | $13.89 | 1,019,400 | — | — |
| 2025-09-18 | $14.05 | $14.05 | 765,150 | — | — |
| 2025-09-17 | $13.21 | $13.21 | 1,077,600 | — | — |
| 2025-09-16 | $12.93 | $12.93 | 2,045,550 | — | — |
| 2025-09-15 | $13.44 | $13.44 | 1,450,050 | — | — |
| 2025-09-12 | $15.60 | $15.60 | 709,050 | — | — |
| 2025-09-11 | $15.47 | $15.47 | 638,100 | — | — |
| 2025-09-10 | $15.19 | $15.19 | 748,500 | — | — |
| 2025-09-09 | $14.75 | $14.75 | 553,500 | — | — |
| 2025-09-08 | $14.79 | $14.79 | 910,650 | — | — |
| 2025-09-05 | $14.60 | $14.60 | 604,050 | — | — |
| 2025-09-04 | $14.06 | $14.06 | 805,800 | — | — |
| 2025-09-03 | $15.02 | $15.02 | 1,092,150 | — | — |
| 2025-09-02 | $13.74 | $13.74 | 282,450 | — | — |
| 2025-08-29 | $13.55 | $13.55 | 483,900 | — | — |
| 2025-08-28 | $13.42 | $13.42 | 755,400 | — | — |
| 2025-08-27 | $13.60 | $13.60 | 1,020,450 | — | — |
| 2025-08-26 | $13.31 | $13.31 | 447,150 | — | — |
| 2025-08-25 | $13.40 | $13.40 | 309,600 | — | — |
| 2025-08-22 | $13.48 | $13.48 | 386,850 | — | — |
| 2025-08-21 | $13.57 | $13.57 | 893,700 | — | — |
| 2025-08-20 | $13.43 | $13.43 | 556,050 | — | — |
| 2025-08-19 | $13.19 | $13.19 | 523,350 | — | — |
| 2025-08-18 | $13.35 | $13.35 | 324,750 | — | — |
| 2025-08-15 | $13.43 | $13.43 | 821,400 | — | — |
| 2025-08-14 | $13.31 | $13.31 | 517,350 | — | — |
| 2025-08-13 | $13.81 | $13.81 | 1,164,000 | — | — |
| 2025-08-12 | $13.41 | $13.41 | 649,200 | — | — |
| 2025-08-11 | $13.33 | $13.33 | 786,300 | — | — |
| 2025-08-08 | $14.02 | $14.02 | 1,575,000 | — | — |
| 2025-08-07 | $13.58 | $13.58 | 793,650 | — | — |
| 2025-08-06 | $15.03 | $15.03 | 711,000 | — | — |
| 2025-08-05 | $15.79 | $15.79 | 587,100 | — | — |
| 2025-08-04 | $16.15 | $16.15 | 385,950 | — | — |
| 2025-08-01 | $16.46 | $16.46 | 490,350 | — | — |
| 2025-07-31 | $16.37 | $16.37 | 761,100 | — | — |
| 2025-07-30 | $16.65 | $16.65 | 1,162,350 | — | — |
| 2025-07-29 | $17.48 | $17.48 | 459,300 | — | — |
| 2025-07-28 | $17.73 | $17.73 | 571,200 | — | — |
| 2025-07-25 | $17.96 | $17.96 | 759,900 | — | — |
| 2025-07-24 | $17.99 | $17.99 | 776,550 | — | — |
| 2025-07-23 | $18.00 | $18.00 | 1,233,750 | — | — |
| 2025-07-22 | $17.47 | $17.47 | 721,050 | — | — |
| 2025-07-21 | $17.45 | $17.45 | 743,250 | — | — |
| 2025-07-18 | $17.28 | $17.28 | 501,000 | — | — |
| 2025-07-17 | $17.79 | $17.79 | 695,550 | — | — |
| 2025-07-16 | $17.91 | $17.91 | 864,900 | — | — |
| 2025-07-15 | $17.75 | $17.75 | 640,350 | — | — |
| 2025-07-14 | $17.97 | $17.97 | 439,050 | — | — |
| 2025-07-11 | $17.47 | $17.47 | 571,800 | — | — |
| 2025-07-10 | $17.39 | $17.39 | 693,750 | — | — |
| 2025-07-09 | $17.16 | $17.16 | 1,351,350 | — | — |
| 2025-07-08 | $16.17 | $16.17 | 1,552,200 | — | — |
| 2025-07-07 | $15.63 | $15.63 | 689,400 | — | — |
| 2025-07-03 | $15.83 | $15.83 | 319,200 | — | — |
| 2025-07-02 | $15.92 | $15.92 | 1,016,700 | — | — |
| 2025-07-01 | $15.10 | $15.10 | 512,700 | — | — |
| 2025-06-30 | $14.80 | $14.80 | 882,600 | — | — |
| 2025-06-27 | $14.98 | $14.98 | 822,750 | — | — |
| 2025-06-26 | $15.59 | $15.59 | 537,300 | — | — |
| 2025-06-25 | $15.49 | $15.49 | 629,100 | — | — |
| 2025-06-24 | $15.55 | $15.55 | 670,350 | — | — |
| 2025-06-23 | $15.21 | $15.21 | 666,600 | — | — |
| 2025-06-20 | $15.45 | $15.45 | 691,500 | — | — |
| 2025-06-18 | $15.59 | $15.59 | 695,250 | — | — |
| 2025-06-17 | $15.88 | $15.88 | 799,350 | — | — |
| 2025-06-16 | $15.93 | $15.93 | 841,950 | — | — |
| 2025-06-13 | $15.55 | $15.55 | 661,950 | — | — |
| 2025-06-12 | $15.61 | $15.61 | 859,350 | — | — |
| 2025-06-11 | $15.73 | $15.73 | 1,429,050 | — | — |
| 2025-06-10 | $15.98 | $15.98 | 1,185,450 | — | — |
| 2025-06-09 | $15.46 | $15.46 | 757,500 | — | — |
| 2025-06-06 | $15.80 | $15.80 | 1,261,500 | — | — |
| 2025-06-05 | $14.09 | $14.09 | 1,768,200 | — | — |
| 2025-06-04 | $14.18 | $14.18 | 2,950,500 | — | — |
| 2025-06-03 | $15.68 | $15.68 | 1,509,450 | — | — |
| 2025-06-02 | $14.57 | $14.57 | 1,000,200 | — | — |
| 2025-05-30 | $14.82 | $14.82 | 1,024,500 | — | — |
| 2025-05-29 | $15.04 | $15.04 | 1,339,350 | — | — |
| 2025-05-28 | $13.93 | $13.93 | 2,566,500 | — | — |
| 2025-05-27 | $13.42 | $13.42 | 849,900 | — | — |
| 2025-05-23 | $13.63 | $13.63 | 536,550 | — | — |
| 2025-05-22 | $13.83 | $13.83 | 540,600 | — | — |
| 2025-05-21 | $13.87 | $13.87 | 738,150 | — | — |
| 2025-05-20 | $14.07 | $14.07 | 705,600 | — | — |
| 2025-05-19 | $13.65 | $13.65 | 653,400 | — | — |
| 2025-05-16 | $13.48 | $13.48 | 533,400 | — | — |
| 2025-05-15 | $13.60 | $13.60 | 545,850 | — | — |
| 2025-05-14 | $12.97 | $12.97 | 606,150 | — | — |
| 2025-05-13 | $13.68 | $13.68 | 812,550 | — | — |
| 2025-05-12 | $13.35 | $13.35 | 708,000 | — | — |
| 2025-05-09 | $13.06 | $13.06 | 631,500 | — | — |
| 2025-05-08 | $13.05 | $13.05 | 831,750 | — | — |
| 2025-05-07 | $13.12 | $13.12 | 1,067,550 | — | — |
| 2025-05-06 | $13.41 | $13.41 | 1,097,550 | — | — |
| 2025-05-05 | $13.82 | $13.82 | 555,450 | — | — |
| 2025-05-02 | $14.13 | $14.13 | 441,600 | — | — |
| 2025-05-01 | $14.47 | $14.47 | 519,000 | — | — |
| 2025-04-30 | $14.81 | $14.81 | 871,950 | — | — |
| 2025-04-29 | $14.12 | $14.12 | 519,000 | — | — |
| 2025-04-28 | $14.22 | $14.22 | 479,700 | — | — |
| 2025-04-25 | $13.80 | $13.80 | 459,150 | — | — |
| 2025-04-24 | $13.74 | $13.74 | 1,036,050 | — | — |
| 2025-04-23 | $13.61 | $13.61 | 961,800 | — | — |
| 2025-04-22 | $14.39 | $14.39 | 1,193,100 | — | — |
| 2025-04-21 | $13.75 | $13.75 | 854,850 | — | — |
| 2025-04-17 | $13.70 | $13.70 | 899,400 | — | — |
| 2025-04-16 | $12.71 | $12.71 | 1,433,250 | — | — |
| 2025-04-15 | $12.07 | $12.07 | 1,675,200 | — | — |
| 2025-04-14 | $11.91 | $11.91 | 1,265,850 | — | — |
| 2025-04-11 | $11.45 | $11.45 | 1,128,300 | — | — |
| 2025-04-10 | $10.83 | $10.83 | 1,148,400 | — | — |
| 2025-04-09 | $11.27 | $11.27 | 2,226,150 | — | — |
| 2025-04-08 | $11.32 | $11.32 | 1,160,550 | — | — |
| 2025-04-07 | $11.85 | $11.85 | 1,545,900 | — | — |
| 2025-04-04 | $12.34 | $12.34 | 1,279,950 | — | — |
| 2025-04-03 | $12.86 | $12.86 | 1,305,000 | — | — |
| 2025-04-02 | $12.65 | $12.65 | 822,600 | — | — |
| 2025-04-01 | $12.27 | $12.27 | 1,313,100 | — | — |
| 2025-03-31 | $12.39 | $12.39 | 949,650 | — | — |
| 2025-03-28 | $12.63 | $12.63 | 1,211,700 | — | — |
| 2025-03-27 | $12.43 | $12.43 | 2,013,750 | — | — |
| 2025-03-26 | $12.13 | $12.13 | 1,584,300 | — | — |
| 2025-03-25 | $12.29 | $12.29 | 1,809,750 | — | — |
| 2025-03-24 | $12.47 | $12.47 | 3,302,850 | — | — |
| 2025-03-21 | $11.39 | $11.39 | 2,162,550 | — | — |
| 2025-03-20 | $11.71 | $11.71 | 850,200 | — | — |
| 2025-03-19 | $10.96 | $10.96 | 1,163,400 | — | — |
| 2025-03-18 | $10.76 | $10.76 | 965,850 | — | — |
| 2025-03-17 | $11.01 | $11.01 | 1,634,850 | — | — |
| 2025-03-14 | $11.15 | $11.15 | 608,400 | — | — |
| 2025-03-13 | $11.23 | $11.23 | 1,104,000 | — | — |
| 2025-03-12 | $11.81 | $11.81 | 1,266,300 | — | — |
| 2025-03-11 | $11.69 | $11.69 | 1,712,700 | — | — |
| 2025-03-10 | $11.15 | $11.15 | 858,600 | — | — |
| 2025-03-07 | $10.89 | $10.89 | 889,950 | — | — |
| 2025-03-06 | $10.93 | $10.93 | 1,174,200 | — | — |
| 2025-03-05 | $11.17 | $11.17 | 1,063,350 | — | — |
| 2025-03-04 | $10.17 | $10.17 | 1,117,950 | — | — |
| 2025-03-03 | $9.76 | $9.76 | 1,354,500 | — | — |
| 2025-02-28 | $11.21 | $11.21 | 1,366,800 | — | — |
| 2025-02-27 | $10.93 | $10.93 | 731,700 | — | — |
| 2025-02-26 | $11.33 | $11.33 | 704,100 | — | — |
| 2025-02-25 | $11.46 | $11.46 | 897,000 | — | — |
| 2025-02-24 | $11.47 | $11.47 | 1,463,700 | — | — |
| 2025-02-21 | $12.39 | $12.39 | 1,003,800 | — | — |
| 2025-02-20 | $12.58 | $12.58 | 1,094,100 | — | — |
| 2025-02-19 | $13.07 | $13.07 | 831,600 | — | — |
| 2025-02-18 | $13.19 | $13.19 | 1,562,400 | — | — |
| 2025-02-14 | $14.15 | $14.15 | 2,107,500 | — | — |
| 2025-02-13 | $12.86 | $12.86 | 3,299,850 | — | — |
| 2025-02-12 | $10.77 | $10.77 | 20,701,650 | — | — |
| 2025-02-11 | $8.25 | $8.25 | 737,400 | — | — |
| 2025-02-10 | $8.67 | $8.67 | 866,400 | — | — |
| 2025-02-07 | $9.72 | $9.72 | 784,350 | — | — |
| 2025-02-06 | $10.72 | $10.72 | 739,350 | — | — |
| 2025-02-05 | $10.71 | $10.71 | 1,069,500 | — | — |
| 2025-02-04 | $11.01 | $11.01 | 2,150,550 | — | — |
| 2025-02-03 | $11.11 | $11.11 | 862,950 | — | — |
| 2025-01-31 | $11.95 | $11.95 | 528,900 | — | — |
| 2025-01-30 | $11.61 | $11.61 | 416,550 | — | — |
| 2025-01-29 | $11.61 | $11.61 | 679,800 | — | — |
| 2025-01-28 | $12.03 | $12.03 | 510,900 | — | — |
| 2025-01-27 | $11.64 | $11.64 | 872,100 | — | — |
| 2025-01-24 | $11.23 | $11.23 | 721,650 | — | — |
| 2025-01-23 | $11.09 | $11.09 | 1,638,450 | — | — |
| 2025-01-22 | $10.79 | $10.79 | 2,933,700 | — | — |
| 2025-01-21 | $11.25 | $11.25 | 1,007,550 | — | — |
| 2025-01-17 | $10.57 | $10.57 | 1,219,800 | — | — |
| 2025-01-16 | $10.02 | $10.02 | 1,030,800 | — | — |
| 2025-01-15 | $10.31 | $10.31 | 1,190,250 | — | — |
| 2025-01-14 | $9.94 | $9.94 | 1,090,500 | — | — |
| 2025-01-13 | $9.75 | $9.75 | 1,286,400 | — | — |
| 2025-01-10 | $9.47 | $9.47 | 610,500 | — | — |
| 2025-01-08 | $9.57 | $9.57 | 687,450 | — | — |
| 2025-01-07 | $9.89 | $9.89 | 690,150 | — | — |
| 2025-01-06 | $10.20 | $10.20 | 1,311,450 | — | — |
| 2025-01-03 | $9.73 | $9.73 | 1,494,300 | — | — |
| 2025-01-02 | $8.91 | $8.91 | 724,350 | — | — |