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
- 2025-01-30 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 | $30.47 | $30.47 | 924,800 | — | — |
| 2025-12-30 | $31.97 | $31.97 | 526,800 | — | — |
| 2025-12-29 | $31.27 | $31.27 | 349,400 | — | — |
| 2025-12-26 | $31.86 | $31.86 | 607,400 | — | — |
| 2025-12-24 | $31.09 | $31.09 | 643,600 | — | — |
| 2025-12-23 | $31.35 | $31.35 | 588,400 | — | — |
| 2025-12-22 | $31.69 | $31.69 | 2,358,500 | — | — |
| 2025-12-19 | $29.25 | $29.25 | 1,513,300 | — | — |
| 2025-12-18 | $29.06 | $29.06 | 2,216,700 | — | — |
| 2025-12-17 | $29.19 | $29.19 | 1,545,600 | — | — |
| 2025-12-16 | $29.63 | $29.63 | 668,200 | — | — |
| 2025-12-15 | $29.72 | $29.72 | 1,199,000 | — | — |
| 2025-12-12 | $29.76 | $29.76 | 776,300 | — | — |
| 2025-12-11 | $29.31 | $29.31 | 617,300 | — | — |
| 2025-12-10 | $29.19 | $29.19 | 888,700 | — | — |
| 2025-12-09 | $29.01 | $29.01 | 721,800 | — | — |
| 2025-12-08 | $28.31 | $28.31 | 954,400 | — | — |
| 2025-12-05 | $29.38 | $29.38 | 929,100 | — | — |
| 2025-12-04 | $30.00 | $30.00 | 2,652,100 | — | — |
| 2025-12-03 | $30.40 | $30.40 | 686,800 | — | — |
| 2025-12-02 | $28.44 | $28.44 | 597,200 | — | — |
| 2025-12-01 | $29.53 | $29.53 | 420,000 | — | — |
| 2025-11-28 | $31.34 | $31.34 | 220,800 | — | — |
| 2025-11-26 | $30.86 | $30.86 | 442,800 | — | — |
| 2025-11-25 | $31.51 | $31.51 | 421,200 | — | — |
| 2025-11-24 | $31.40 | $31.40 | 672,300 | — | — |
| 2025-11-21 | $31.42 | $31.42 | 673,200 | — | — |
| 2025-11-20 | $28.40 | $28.40 | 514,900 | — | — |
| 2025-11-19 | $27.72 | $27.72 | 346,000 | — | — |
| 2025-11-18 | $27.11 | $27.11 | 308,600 | — | — |
| 2025-11-17 | $27.16 | $27.16 | 288,000 | — | — |
| 2025-11-14 | $27.18 | $27.18 | 316,700 | — | — |
| 2025-11-13 | $26.24 | $26.24 | 556,900 | — | — |
| 2025-11-12 | $28.16 | $28.16 | 366,600 | — | — |
| 2025-11-11 | $28.82 | $28.82 | 681,600 | — | — |
| 2025-11-10 | $27.49 | $27.49 | 660,700 | — | — |
| 2025-11-07 | $26.30 | $26.30 | 619,600 | — | — |
| 2025-11-06 | $25.04 | $25.04 | 692,400 | — | — |
| 2025-11-05 | $26.51 | $26.51 | 780,900 | — | — |
| 2025-11-04 | $27.81 | $27.81 | 549,000 | — | — |
| 2025-11-03 | $27.71 | $27.71 | 612,500 | — | — |
| 2025-10-31 | $27.22 | $27.22 | 571,000 | — | — |
| 2025-10-30 | $26.78 | $26.78 | 1,095,400 | — | — |
| 2025-10-29 | $26.79 | $26.79 | 2,944,700 | — | — |
| 2025-10-28 | $24.28 | $24.28 | 1,105,000 | — | — |
| 2025-10-27 | $23.75 | $23.75 | 783,700 | — | — |
| 2025-10-24 | $20.95 | $20.95 | 904,200 | — | — |
| 2025-10-23 | $20.01 | $20.01 | 612,300 | — | — |
| 2025-10-22 | $21.22 | $21.22 | 769,200 | — | — |
| 2025-10-21 | $20.98 | $20.98 | 743,500 | — | — |
| 2025-10-20 | $20.24 | $20.24 | 503,200 | — | — |
| 2025-10-17 | $20.02 | $20.02 | 450,000 | — | — |
| 2025-10-16 | $20.63 | $20.63 | 374,400 | — | — |
| 2025-10-15 | $21.13 | $21.13 | 553,500 | — | — |
| 2025-10-14 | $22.34 | $22.34 | 299,200 | — | — |
| 2025-10-13 | $22.15 | $22.15 | 447,900 | — | — |
| 2025-10-10 | $21.03 | $21.03 | 416,100 | — | — |
| 2025-10-09 | $22.23 | $22.23 | 525,800 | — | — |
| 2025-10-08 | $22.13 | $22.13 | 451,000 | — | — |
| 2025-10-07 | $22.15 | $22.15 | 278,700 | — | — |
| 2025-10-06 | $21.95 | $21.95 | 306,300 | — | — |
| 2025-10-03 | $22.26 | $22.26 | 568,500 | — | — |
| 2025-10-02 | $20.49 | $20.49 | 581,300 | — | — |
| 2025-10-01 | $20.21 | $20.21 | 868,200 | — | — |
| 2025-09-30 | $19.87 | $19.87 | 523,700 | — | — |
| 2025-09-29 | $19.86 | $19.86 | 626,500 | — | — |
| 2025-09-26 | $19.53 | $19.53 | 1,604,600 | — | — |
| 2025-09-25 | $22.13 | $22.13 | 782,200 | — | — |
| 2025-09-24 | $22.73 | $22.73 | 421,400 | — | — |
| 2025-09-23 | $22.87 | $22.87 | 980,700 | — | — |
| 2025-09-22 | $22.90 | $22.90 | 1,098,500 | — | — |
| 2025-09-19 | $22.46 | $22.46 | 6,333,200 | — | — |
| 2025-09-18 | $23.05 | $23.05 | 884,200 | — | — |
| 2025-09-17 | $23.11 | $23.11 | 835,500 | — | — |
| 2025-09-16 | $23.29 | $23.29 | 968,600 | — | — |
| 2025-09-15 | $25.31 | $25.31 | 921,700 | — | — |
| 2025-09-12 | $26.41 | $26.41 | 983,000 | — | — |
| 2025-09-11 | $25.34 | $25.34 | 891,400 | — | — |
| 2025-09-10 | $24.87 | $24.87 | 885,500 | — | — |
| 2025-09-09 | $25.00 | $25.00 | 1,276,000 | — | — |
| 2025-09-08 | $23.13 | $23.13 | 1,373,200 | — | — |
| 2025-09-05 | $20.20 | $20.20 | 539,200 | — | — |
| 2025-09-04 | $20.10 | $20.10 | 271,000 | — | — |
| 2025-09-03 | $19.68 | $19.68 | 560,200 | — | — |
| 2025-09-02 | $19.02 | $19.02 | 461,800 | — | — |
| 2025-08-29 | $18.84 | $18.84 | 385,100 | — | — |
| 2025-08-28 | $18.71 | $18.71 | 313,400 | — | — |
| 2025-08-27 | $18.97 | $18.97 | 490,800 | — | — |
| 2025-08-26 | $18.33 | $18.33 | 343,900 | — | — |
| 2025-08-25 | $17.45 | $17.45 | 498,600 | — | — |
| 2025-08-22 | $17.05 | $17.05 | 892,000 | — | — |
| 2025-08-21 | $16.89 | $16.89 | 753,400 | — | — |
| 2025-08-20 | $15.30 | $15.30 | 882,100 | — | — |
| 2025-08-19 | $15.88 | $15.88 | 764,600 | — | — |
| 2025-08-18 | $17.26 | $17.26 | 709,200 | — | — |
| 2025-08-15 | $17.04 | $17.04 | 586,300 | — | — |
| 2025-08-14 | $16.71 | $16.71 | 551,400 | — | — |
| 2025-08-13 | $15.10 | $15.10 | 1,092,200 | — | — |
| 2025-08-12 | $14.22 | $14.22 | 540,600 | — | — |
| 2025-08-11 | $14.30 | $14.30 | 591,600 | — | — |
| 2025-08-08 | $14.74 | $14.74 | 488,800 | — | — |
| 2025-08-07 | $15.09 | $15.09 | 448,400 | — | — |
| 2025-08-06 | $15.20 | $15.20 | 822,300 | — | — |
| 2025-08-05 | $15.81 | $15.81 | 562,900 | — | — |
| 2025-08-04 | $16.42 | $16.42 | 495,600 | — | — |
| 2025-08-01 | $16.40 | $16.40 | 514,700 | — | — |
| 2025-07-31 | $16.79 | $16.79 | 1,131,900 | — | — |
| 2025-07-30 | $16.76 | $16.76 | 3,047,900 | — | — |
| 2025-07-29 | $14.66 | $14.66 | 797,800 | — | — |
| 2025-07-28 | $13.99 | $13.99 | 546,200 | — | — |
| 2025-07-25 | $14.84 | $14.84 | 355,400 | — | — |
| 2025-07-24 | $14.43 | $14.43 | 260,700 | — | — |
| 2025-07-23 | $14.77 | $14.77 | 414,200 | — | — |
| 2025-07-22 | $14.96 | $14.96 | 362,400 | — | — |
| 2025-07-21 | $14.30 | $14.30 | 232,300 | — | — |
| 2025-07-18 | $13.59 | $13.59 | 337,700 | — | — |
| 2025-07-17 | $13.17 | $13.17 | 329,200 | — | — |
| 2025-07-16 | $12.66 | $12.66 | 618,800 | — | — |
| 2025-07-15 | $12.53 | $12.53 | 313,000 | — | — |
| 2025-07-14 | $12.83 | $12.83 | 212,000 | — | — |
| 2025-07-11 | $12.67 | $12.67 | 380,500 | — | — |
| 2025-07-10 | $13.56 | $13.56 | 170,900 | — | — |
| 2025-07-09 | $13.28 | $13.28 | 413,800 | — | — |
| 2025-07-08 | $13.35 | $13.35 | 260,400 | — | — |
| 2025-07-07 | $13.40 | $13.40 | 364,600 | — | — |
| 2025-07-03 | $13.52 | $13.52 | 121,300 | — | — |
| 2025-07-02 | $14.14 | $14.14 | 776,100 | — | — |
| 2025-07-01 | $13.94 | $13.94 | 1,212,500 | — | — |
| 2025-06-30 | $14.56 | $14.56 | 760,300 | — | — |
| 2025-06-27 | $15.07 | $15.07 | 1,051,700 | — | — |
| 2025-06-26 | $14.99 | $14.99 | 484,400 | — | — |
| 2025-06-25 | $14.77 | $14.77 | 582,800 | — | — |
| 2025-06-24 | $15.72 | $15.72 | 407,500 | — | — |
| 2025-06-23 | $15.80 | $15.80 | 372,200 | — | — |
| 2025-06-20 | $17.89 | $17.89 | 367,300 | — | — |
| 2025-06-18 | $17.78 | $17.78 | 317,200 | — | — |
| 2025-06-17 | $18.23 | $18.23 | 451,200 | — | — |
| 2025-06-16 | $19.45 | $19.45 | 329,900 | — | — |
| 2025-06-13 | $19.09 | $19.09 | 454,800 | — | — |
| 2025-06-12 | $19.49 | $19.49 | 247,000 | — | — |
| 2025-06-11 | $19.11 | $19.11 | 639,600 | — | — |
| 2025-06-10 | $19.27 | $19.27 | 413,000 | — | — |
| 2025-06-09 | $19.41 | $19.41 | 431,200 | — | — |
| 2025-06-06 | $19.08 | $19.08 | 583,600 | — | — |
| 2025-06-05 | $19.55 | $19.55 | 529,900 | — | — |
| 2025-06-04 | $19.45 | $19.45 | 821,200 | — | — |
| 2025-06-03 | $17.96 | $17.96 | 762,900 | — | — |
| 2025-06-02 | $18.69 | $18.69 | 1,065,000 | — | — |
| 2025-05-30 | $17.24 | $17.24 | 1,228,300 | — | — |
| 2025-05-29 | $15.36 | $15.36 | 270,300 | — | — |
| 2025-05-28 | $14.43 | $14.43 | 359,900 | — | — |
| 2025-05-27 | $14.95 | $14.95 | 327,900 | — | — |
| 2025-05-23 | $14.43 | $14.43 | 435,900 | — | — |
| 2025-05-22 | $15.51 | $15.51 | 347,600 | — | — |
| 2025-05-21 | $15.56 | $15.56 | 903,500 | — | — |
| 2025-05-20 | $15.84 | $15.84 | 484,000 | — | — |
| 2025-05-19 | $15.10 | $15.10 | 497,500 | — | — |
| 2025-05-16 | $14.36 | $14.36 | 439,500 | — | — |
| 2025-05-15 | $13.77 | $13.77 | 590,400 | — | — |
| 2025-05-14 | $12.84 | $12.84 | 618,000 | — | — |
| 2025-05-13 | $13.20 | $13.20 | 175,800 | — | — |
| 2025-05-12 | $14.18 | $14.18 | 292,800 | — | — |
| 2025-05-09 | $13.95 | $13.95 | 587,000 | — | — |
| 2025-05-08 | $14.91 | $14.91 | 524,100 | — | — |
| 2025-05-07 | $14.37 | $14.37 | 1,211,300 | — | — |
| 2025-05-06 | $11.35 | $11.35 | 469,900 | — | — |
| 2025-05-05 | $11.68 | $11.68 | 404,600 | — | — |
| 2025-05-02 | $11.83 | $11.83 | 419,800 | — | — |
| 2025-05-01 | $11.14 | $11.14 | 223,800 | — | — |
| 2025-04-30 | $11.05 | $11.05 | 305,300 | — | — |
| 2025-04-29 | $10.99 | $10.99 | 799,100 | — | — |
| 2025-04-28 | $10.80 | $10.80 | 238,800 | — | — |
| 2025-04-25 | $10.96 | $10.96 | 363,000 | — | — |
| 2025-04-24 | $11.06 | $11.06 | 272,900 | — | — |
| 2025-04-23 | $10.46 | $10.46 | 373,700 | — | — |
| 2025-04-22 | $10.39 | $10.39 | 177,800 | — | — |
| 2025-04-21 | $10.05 | $10.05 | 291,900 | — | — |
| 2025-04-17 | $11.14 | $11.14 | 421,400 | — | — |
| 2025-04-16 | $10.94 | $10.94 | 307,200 | — | — |
| 2025-04-15 | $10.48 | $10.48 | 175,600 | — | — |
| 2025-04-14 | $10.46 | $10.46 | 347,600 | — | — |
| 2025-04-11 | $10.91 | $10.91 | 448,600 | — | — |
| 2025-04-10 | $10.69 | $10.69 | 443,200 | — | — |
| 2025-04-09 | $11.81 | $11.81 | 773,100 | — | — |
| 2025-04-08 | $9.71 | $9.71 | 407,200 | — | — |
| 2025-04-07 | $10.44 | $10.44 | 455,100 | — | — |
| 2025-04-04 | $9.91 | $9.91 | 860,600 | — | — |
| 2025-04-03 | $10.77 | $10.77 | 801,000 | — | — |
| 2025-04-02 | $12.05 | $12.05 | 565,400 | — | — |
| 2025-04-01 | $11.24 | $11.24 | 309,100 | — | — |
| 2025-03-31 | $12.24 | $12.24 | 933,200 | — | — |
| 2025-03-28 | $11.71 | $11.71 | 824,600 | — | — |
| 2025-03-27 | $12.67 | $12.67 | 684,000 | — | — |
| 2025-03-26 | $13.15 | $13.15 | 1,162,800 | — | — |
| 2025-03-25 | $15.22 | $15.22 | 420,100 | — | — |
| 2025-03-24 | $14.85 | $14.85 | 296,300 | — | — |
| 2025-03-21 | $15.10 | $15.10 | 3,174,700 | — | — |
| 2025-03-20 | $15.69 | $15.69 | 474,100 | — | — |
| 2025-03-19 | $15.79 | $15.79 | 489,600 | — | — |
| 2025-03-18 | $15.83 | $15.83 | 543,100 | — | — |
| 2025-03-17 | $16.61 | $16.61 | 538,400 | — | — |
| 2025-03-14 | $14.67 | $14.67 | 269,400 | — | — |
| 2025-03-13 | $14.04 | $14.04 | 289,000 | — | — |
| 2025-03-12 | $14.50 | $14.50 | 317,600 | — | — |
| 2025-03-11 | $15.02 | $15.02 | 443,700 | — | — |
| 2025-03-10 | $14.99 | $14.99 | 863,300 | — | — |
| 2025-03-07 | $16.14 | $16.14 | 590,300 | — | — |
| 2025-03-06 | $17.81 | $17.81 | 381,600 | — | — |
| 2025-03-05 | $18.07 | $18.07 | 466,700 | — | — |
| 2025-03-04 | $18.47 | $18.47 | 578,200 | — | — |
| 2025-03-03 | $20.98 | $20.98 | 221,000 | — | — |
| 2025-02-28 | $20.97 | $20.97 | 296,900 | — | — |
| 2025-02-27 | $19.91 | $19.91 | 389,600 | — | — |
| 2025-02-26 | $19.99 | $19.99 | 190,900 | — | — |
| 2025-02-25 | $19.17 | $19.17 | 284,300 | — | — |
| 2025-02-24 | $20.60 | $20.60 | 283,300 | — | — |
| 2025-02-21 | $20.57 | $20.57 | 210,700 | — | — |
| 2025-02-20 | $20.87 | $20.87 | 343,600 | — | — |
| 2025-02-19 | $21.81 | $21.81 | 196,600 | — | — |
| 2025-02-18 | $21.96 | $21.96 | 118,400 | — | — |
| 2025-02-14 | $21.81 | $21.81 | 299,800 | — | — |
| 2025-02-13 | $21.75 | $21.75 | 108,400 | — | — |
| 2025-02-12 | $21.99 | $21.99 | 143,900 | — | — |
| 2025-02-11 | $22.56 | $22.56 | 116,900 | — | — |
| 2025-02-10 | $22.53 | $22.53 | 143,600 | — | — |
| 2025-02-07 | $23.50 | $23.50 | 228,300 | — | — |
| 2025-02-06 | $23.47 | $23.47 | 426,300 | — | — |
| 2025-02-05 | $22.84 | $22.84 | 584,100 | — | — |
| 2025-02-04 | $23.00 | $23.00 | 656,300 | — | — |
| 2025-02-03 | $22.75 | $22.75 | 693,800 | — | — |
| 2025-01-31 | $23.81 | $23.81 | 894,200 | — | — |
| 2025-01-30 | $23.63 | $23.63 | 7,166,100 | — | — |