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
- 2021-04-01 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 | $21.88 | $21.88 | 327,600 | — | — |
| 2025-12-30 | $21.94 | $21.94 | 319,600 | — | — |
| 2025-12-29 | $21.72 | $21.72 | 407,600 | — | — |
| 2025-12-26 | $22.81 | $22.81 | 425,300 | — | — |
| 2025-12-24 | $25.29 | $25.29 | 204,500 | — | — |
| 2025-12-23 | $25.32 | $25.32 | 288,400 | — | — |
| 2025-12-22 | $26.49 | $26.49 | 389,100 | — | — |
| 2025-12-19 | $25.49 | $25.49 | 537,400 | — | — |
| 2025-12-18 | $23.93 | $23.93 | 325,900 | — | — |
| 2025-12-17 | $22.46 | $22.46 | 420,500 | — | — |
| 2025-12-16 | $24.73 | $24.73 | 352,500 | — | — |
| 2025-12-15 | $24.35 | $24.35 | 613,200 | — | — |
| 2025-12-12 | $28.35 | $28.35 | 362,300 | — | — |
| 2025-12-11 | $29.70 | $29.70 | 212,100 | — | — |
| 2025-12-10 | $28.97 | $28.97 | 224,800 | — | — |
| 2025-12-09 | $29.63 | $29.63 | 360,000 | — | — |
| 2025-12-08 | $29.63 | $29.63 | 395,900 | — | — |
| 2025-12-05 | $30.43 | $30.43 | 342,400 | — | — |
| 2025-12-04 | $31.50 | $31.50 | 656,200 | — | — |
| 2025-12-03 | $29.54 | $29.54 | 245,600 | — | — |
| 2025-12-02 | $27.58 | $27.58 | 216,800 | — | — |
| 2025-12-01 | $26.42 | $26.42 | 268,800 | — | — |
| 2025-11-28 | $28.51 | $28.51 | 209,000 | — | — |
| 2025-11-26 | $27.57 | $27.57 | 331,400 | — | — |
| 2025-11-25 | $25.74 | $25.74 | 251,000 | — | — |
| 2025-11-24 | $26.29 | $26.29 | 348,900 | — | — |
| 2025-11-21 | $24.37 | $24.37 | 559,200 | — | — |
| 2025-11-20 | $24.27 | $24.27 | 476,300 | — | — |
| 2025-11-19 | $27.16 | $27.16 | 468,200 | — | — |
| 2025-11-18 | $26.46 | $26.46 | 501,200 | — | — |
| 2025-11-17 | $25.96 | $25.96 | 434,200 | — | — |
| 2025-11-14 | $27.48 | $27.48 | 917,000 | — | — |
| 2025-11-13 | $27.53 | $27.53 | 623,000 | — | — |
| 2025-11-12 | $30.32 | $30.32 | 362,900 | — | — |
| 2025-11-11 | $31.41 | $31.41 | 345,800 | — | — |
| 2025-11-10 | $32.19 | $32.19 | 667,800 | — | — |
| 2025-11-07 | $33.84 | $33.84 | 607,300 | — | — |
| 2025-11-06 | $31.97 | $31.97 | 508,500 | — | — |
| 2025-11-05 | $34.25 | $34.25 | 748,700 | — | — |
| 2025-11-04 | $36.01 | $36.01 | 539,800 | — | — |
| 2025-11-03 | $40.73 | $40.73 | 699,700 | — | — |
| 2025-10-31 | $43.63 | $43.63 | 484,200 | — | — |
| 2025-10-30 | $42.39 | $42.39 | 450,200 | — | — |
| 2025-10-29 | $45.37 | $45.37 | 653,500 | — | — |
| 2025-10-28 | $42.99 | $42.99 | 735,600 | — | — |
| 2025-10-27 | $47.04 | $47.04 | 1,068,200 | — | — |
| 2025-10-24 | $42.71 | $42.71 | 868,100 | — | — |
| 2025-10-23 | $39.03 | $39.03 | 930,900 | — | — |
| 2025-10-22 | $35.08 | $35.08 | 1,123,300 | — | — |
| 2025-10-21 | $38.55 | $38.55 | 516,000 | — | — |
| 2025-10-20 | $39.56 | $39.56 | 832,300 | — | — |
| 2025-10-17 | $41.49 | $41.49 | 1,176,100 | — | — |
| 2025-10-16 | $39.56 | $39.56 | 3,037,600 | — | — |
| 2025-10-15 | $53.47 | $53.47 | 1,345,400 | — | — |
| 2025-10-14 | $58.16 | $58.16 | 884,600 | — | — |
| 2025-10-13 | $58.27 | $58.27 | 1,238,100 | — | — |
| 2025-10-10 | $48.52 | $48.52 | 818,900 | — | — |
| 2025-10-09 | $53.88 | $53.88 | 700,600 | — | — |
| 2025-10-08 | $54.21 | $54.21 | 1,158,600 | — | — |
| 2025-10-07 | $55.23 | $55.23 | 1,127,500 | — | — |
| 2025-10-06 | $53.86 | $53.86 | 1,069,200 | — | — |
| 2025-10-03 | $49.92 | $49.92 | 1,289,200 | — | — |
| 2025-10-02 | $48.59 | $48.59 | 1,101,600 | — | — |
| 2025-10-01 | $41.20 | $41.20 | 573,500 | — | — |
| 2025-09-30 | $38.75 | $38.75 | 548,000 | — | — |
| 2025-09-29 | $35.30 | $35.30 | 495,300 | — | — |
| 2025-09-26 | $36.45 | $36.45 | 592,900 | — | — |
| 2025-09-25 | $38.45 | $38.45 | 819,500 | — | — |
| 2025-09-24 | $42.12 | $42.12 | 1,115,800 | — | — |
| 2025-09-23 | $40.59 | $40.59 | 745,100 | — | — |
| 2025-09-22 | $41.27 | $41.27 | 952,800 | — | — |
| 2025-09-19 | $41.73 | $41.73 | 1,395,400 | — | — |
| 2025-09-18 | $37.40 | $37.40 | 739,700 | — | — |
| 2025-09-17 | $35.42 | $35.42 | 636,000 | — | — |
| 2025-09-16 | $33.09 | $33.09 | 366,800 | — | — |
| 2025-09-15 | $33.16 | $33.16 | 417,500 | — | — |
| 2025-09-12 | $33.71 | $33.71 | 644,700 | — | — |
| 2025-09-11 | $30.25 | $30.25 | 299,100 | — | — |
| 2025-09-10 | $27.80 | $27.80 | 232,200 | — | — |
| 2025-09-09 | $28.12 | $28.12 | 275,000 | — | — |
| 2025-09-08 | $26.63 | $26.63 | 299,600 | — | — |
| 2025-09-05 | $27.85 | $27.85 | 145,400 | — | — |
| 2025-09-04 | $27.41 | $27.41 | 188,200 | — | — |
| 2025-09-03 | $27.77 | $27.77 | 224,900 | — | — |
| 2025-09-02 | $27.74 | $27.74 | 331,200 | — | — |
| 2025-08-29 | $30.00 | $30.00 | 200,100 | — | — |
| 2025-08-28 | $31.89 | $31.89 | 236,300 | — | — |
| 2025-08-27 | $30.41 | $30.41 | 198,400 | — | — |
| 2025-08-26 | $31.57 | $31.57 | 228,100 | — | — |
| 2025-08-25 | $30.84 | $30.84 | 203,200 | — | — |
| 2025-08-22 | $30.81 | $30.81 | 278,700 | — | — |
| 2025-08-21 | $28.62 | $28.62 | 263,600 | — | — |
| 2025-08-20 | $29.33 | $29.33 | 516,600 | — | — |
| 2025-08-19 | $29.98 | $29.98 | 343,000 | — | — |
| 2025-08-18 | $32.51 | $32.51 | 255,600 | — | — |
| 2025-08-15 | $32.95 | $32.95 | 281,600 | — | — |
| 2025-08-14 | $32.46 | $32.46 | 539,500 | — | — |
| 2025-08-13 | $34.58 | $34.58 | 437,000 | — | — |
| 2025-08-12 | $34.13 | $34.13 | 398,000 | — | — |
| 2025-08-11 | $32.89 | $32.89 | 361,800 | — | — |
| 2025-08-08 | $32.33 | $32.33 | 318,000 | — | — |
| 2025-08-07 | $32.34 | $32.34 | 455,300 | — | — |
| 2025-08-06 | $34.74 | $34.74 | 463,000 | — | — |
| 2025-08-05 | $37.38 | $37.38 | 516,900 | — | — |
| 2025-08-04 | $35.29 | $35.29 | 375,600 | — | — |
| 2025-08-01 | $32.35 | $32.35 | 431,800 | — | — |
| 2025-07-31 | $33.24 | $33.24 | 526,300 | — | — |
| 2025-07-30 | $33.35 | $33.35 | 385,900 | — | — |
| 2025-07-29 | $34.01 | $34.01 | 634,500 | — | — |
| 2025-07-28 | $36.74 | $36.74 | 697,200 | — | — |
| 2025-07-25 | $38.33 | $38.33 | 417,900 | — | — |
| 2025-07-24 | $39.29 | $39.29 | 402,400 | — | — |
| 2025-07-23 | $40.53 | $40.53 | 493,900 | — | — |
| 2025-07-22 | $39.36 | $39.36 | 1,193,900 | — | — |
| 2025-07-21 | $41.40 | $41.40 | 1,789,100 | — | — |
| 2025-07-18 | $42.36 | $42.36 | 1,339,400 | — | — |
| 2025-07-17 | $42.10 | $42.10 | 919,400 | — | — |
| 2025-07-16 | $43.31 | $43.31 | 1,669,600 | — | — |
| 2025-07-15 | $37.94 | $37.94 | 540,600 | — | — |
| 2025-07-14 | $36.54 | $36.54 | 586,500 | — | — |
| 2025-07-11 | $34.68 | $34.68 | 899,700 | — | — |
| 2025-07-10 | $38.27 | $38.27 | 851,000 | — | — |
| 2025-07-09 | $40.73 | $40.73 | 1,670,100 | — | — |
| 2025-07-08 | $35.66 | $35.66 | 1,022,100 | — | — |
| 2025-07-07 | $35.94 | $35.94 | 566,800 | — | — |
| 2025-07-03 | $35.08 | $35.08 | 505,500 | — | — |
| 2025-07-02 | $35.63 | $35.63 | 774,700 | — | — |
| 2025-07-01 | $34.68 | $34.68 | 607,000 | — | — |
| 2025-06-30 | $37.03 | $37.03 | 1,366,500 | — | — |
| 2025-06-27 | $38.89 | $38.89 | 1,178,000 | — | — |
| 2025-06-26 | $40.59 | $40.59 | 927,000 | — | — |
| 2025-06-25 | $37.92 | $37.92 | 1,211,300 | — | — |
| 2025-06-24 | $37.14 | $37.14 | 1,157,300 | — | — |
| 2025-06-23 | $38.58 | $38.58 | 1,697,800 | — | — |
| 2025-06-20 | $41.68 | $41.68 | 3,889,700 | — | — |
| 2025-06-18 | $37.97 | $37.97 | 3,514,800 | — | — |
| 2025-06-17 | $31.02 | $31.02 | 1,412,900 | — | — |
| 2025-06-16 | $29.07 | $29.07 | 1,487,200 | — | — |
| 2025-06-13 | $23.78 | $23.78 | 754,800 | — | — |
| 2025-06-12 | $26.72 | $26.72 | 489,600 | — | — |
| 2025-06-11 | $27.15 | $27.15 | 1,222,600 | — | — |
| 2025-06-10 | $25.09 | $25.09 | 629,400 | — | — |
| 2025-06-09 | $26.22 | $26.22 | 594,800 | — | — |
| 2025-06-06 | $25.55 | $25.55 | 1,003,900 | — | — |
| 2025-06-05 | $21.57 | $21.57 | 542,100 | — | — |
| 2025-06-04 | $23.40 | $23.40 | 420,100 | — | — |
| 2025-06-03 | $23.60 | $23.60 | 689,400 | — | — |
| 2025-06-02 | $22.45 | $22.45 | 479,200 | — | — |
| 2025-05-30 | $21.56 | $21.56 | 573,100 | — | — |
| 2025-05-29 | $22.80 | $22.80 | 982,700 | — | — |
| 2025-05-28 | $25.00 | $25.00 | 1,191,400 | — | — |
| 2025-05-27 | $26.40 | $26.40 | 3,080,300 | — | — |
| 2025-05-23 | $25.11 | $25.11 | 1,726,800 | — | — |
| 2025-05-22 | $24.76 | $24.76 | 3,336,800 | — | — |
| 2025-05-21 | $25.89 | $25.89 | 3,471,900 | — | — |
| 2025-05-20 | $24.63 | $24.63 | 2,365,900 | — | — |
| 2025-05-19 | $24.27 | $24.27 | 2,622,300 | — | — |
| 2025-05-16 | $18.48 | $18.48 | 1,580,300 | — | — |
| 2025-05-15 | $15.14 | $15.14 | 206,200 | — | — |
| 2025-05-14 | $15.70 | $15.70 | 474,400 | — | — |
| 2025-05-13 | $15.41 | $15.41 | 336,100 | — | — |
| 2025-05-12 | $16.00 | $16.00 | 338,600 | — | — |
| 2025-05-09 | $15.84 | $15.84 | 344,700 | — | — |
| 2025-05-08 | $16.50 | $16.50 | 685,300 | — | — |
| 2025-05-07 | $16.00 | $16.00 | 538,700 | — | — |
| 2025-05-06 | $15.30 | $15.30 | 204,700 | — | — |
| 2025-05-05 | $16.11 | $16.11 | 183,100 | — | — |
| 2025-05-02 | $16.90 | $16.90 | 466,000 | — | — |
| 2025-05-01 | $16.70 | $16.70 | 514,400 | — | — |
| 2025-04-30 | $15.50 | $15.50 | 308,100 | — | — |
| 2025-04-29 | $16.50 | $16.50 | 473,300 | — | — |
| 2025-04-28 | $15.29 | $15.29 | 184,000 | — | — |
| 2025-04-25 | $15.15 | $15.15 | 219,400 | — | — |
| 2025-04-24 | $15.10 | $15.10 | 273,200 | — | — |
| 2025-04-23 | $14.55 | $14.55 | 127,100 | — | — |
| 2025-04-22 | $13.65 | $13.65 | 129,900 | — | — |
| 2025-04-21 | $13.34 | $13.34 | 134,400 | — | — |
| 2025-04-17 | $14.95 | $14.95 | 132,000 | — | — |
| 2025-04-16 | $14.42 | $14.42 | 192,200 | — | — |
| 2025-04-15 | $14.79 | $14.79 | 173,900 | — | — |
| 2025-04-14 | $14.98 | $14.98 | 241,100 | — | — |
| 2025-04-11 | $15.00 | $15.00 | 331,400 | — | — |
| 2025-04-10 | $14.37 | $14.37 | 406,400 | — | — |
| 2025-04-09 | $13.43 | $13.43 | 320,700 | — | — |
| 2025-04-08 | $12.28 | $12.28 | 248,000 | — | — |
| 2025-04-07 | $12.91 | $12.91 | 284,700 | — | — |
| 2025-04-04 | $12.02 | $12.02 | 253,200 | — | — |
| 2025-04-03 | $13.20 | $13.20 | 150,200 | — | — |
| 2025-04-02 | $13.86 | $13.86 | 270,100 | — | — |
| 2025-04-01 | $13.42 | $13.42 | 230,300 | — | — |
| 2025-03-31 | $13.86 | $13.86 | 290,800 | — | — |
| 2025-03-28 | $15.06 | $15.06 | 302,700 | — | — |
| 2025-03-27 | $16.72 | $16.72 | 150,200 | — | — |
| 2025-03-26 | $17.23 | $17.23 | 318,300 | — | — |
| 2025-03-25 | $18.15 | $18.15 | 363,100 | — | — |
| 2025-03-24 | $19.40 | $19.40 | 691,500 | — | — |
| 2025-03-21 | $17.73 | $17.73 | 348,700 | — | — |
| 2025-03-20 | $17.97 | $17.97 | 558,900 | — | — |
| 2025-03-19 | $18.93 | $18.93 | 758,400 | — | — |
| 2025-03-18 | $20.28 | $20.28 | 2,198,400 | — | — |
| 2025-03-17 | $23.54 | $23.54 | 2,858,900 | — | — |
| 2025-03-14 | $15.00 | $15.00 | 609,300 | — | — |
| 2025-03-13 | $12.97 | $12.97 | 282,900 | — | — |
| 2025-03-12 | $13.39 | $13.39 | 197,600 | — | — |
| 2025-03-11 | $11.81 | $11.81 | 141,900 | — | — |
| 2025-03-10 | $11.25 | $11.25 | 183,800 | — | — |
| 2025-03-07 | $12.61 | $12.61 | 155,600 | — | — |
| 2025-03-06 | $12.81 | $12.81 | 164,100 | — | — |
| 2025-03-05 | $13.24 | $13.24 | 206,000 | — | — |
| 2025-03-04 | $11.99 | $11.99 | 312,100 | — | — |
| 2025-03-03 | $12.30 | $12.30 | 272,600 | — | — |
| 2025-02-28 | $12.71 | $12.71 | 157,500 | — | — |
| 2025-02-27 | $12.55 | $12.55 | 177,100 | — | — |
| 2025-02-26 | $13.58 | $13.58 | 190,100 | — | — |
| 2025-02-25 | $13.38 | $13.38 | 274,800 | — | — |
| 2025-02-24 | $14.02 | $14.02 | 424,900 | — | — |
| 2025-02-21 | $16.00 | $16.00 | 461,000 | — | — |
| 2025-02-20 | $16.61 | $16.61 | 550,900 | — | — |
| 2025-02-19 | $15.60 | $15.60 | 481,200 | — | — |
| 2025-02-18 | $15.89 | $15.89 | 469,500 | — | — |
| 2025-02-14 | $16.53 | $16.53 | 465,400 | — | — |
| 2025-02-13 | $18.00 | $18.00 | 373,900 | — | — |
| 2025-02-12 | $18.00 | $18.00 | 412,200 | — | — |
| 2025-02-11 | $17.49 | $17.49 | 383,500 | — | — |
| 2025-02-10 | $18.86 | $18.86 | 344,500 | — | — |
| 2025-02-07 | $19.00 | $19.00 | 381,000 | — | — |
| 2025-02-06 | $20.11 | $20.11 | 388,100 | — | — |
| 2025-02-05 | $20.00 | $20.00 | 472,200 | — | — |
| 2025-02-04 | $20.65 | $20.65 | 478,000 | — | — |
| 2025-02-03 | $19.92 | $19.92 | 431,100 | — | — |
| 2025-01-31 | $20.50 | $20.50 | 569,300 | — | — |
| 2025-01-30 | $21.47 | $21.47 | 404,300 | — | — |
| 2025-01-29 | $22.65 | $22.65 | 345,000 | — | — |
| 2025-01-28 | $23.72 | $23.72 | 454,200 | — | — |
| 2025-01-27 | $25.52 | $25.52 | 621,900 | — | — |
| 2025-01-24 | $27.89 | $27.89 | 774,600 | — | — |
| 2025-01-23 | $26.72 | $26.72 | 453,500 | — | — |
| 2025-01-22 | $29.11 | $29.11 | 663,600 | — | — |
| 2025-01-21 | $29.12 | $29.12 | 1,362,400 | — | — |
| 2025-01-17 | $26.77 | $26.77 | 2,328,900 | — | — |
| 2025-01-16 | $28.28 | $28.28 | 4,169,600 | — | — |
| 2025-01-15 | $20.59 | $20.59 | 1,335,900 | — | — |
| 2025-01-14 | $18.05 | $18.05 | 724,300 | — | — |
| 2025-01-13 | $16.77 | $16.77 | 1,031,000 | — | — |
| 2025-01-10 | $21.92 | $21.92 | 836,400 | — | — |
| 2025-01-08 | $24.61 | $24.61 | 1,489,500 | — | — |
| 2025-01-07 | $35.70 | $35.70 | 551,400 | — | — |
| 2025-01-06 | $39.00 | $39.00 | 988,500 | — | — |
| 2025-01-03 | $39.66 | $39.66 | 1,223,400 | — | — |
| 2025-01-02 | $38.02 | $38.02 | 689,000 | — | — |