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
- 2020-12-16 to 2026-08-28
- 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 | $28.40 | $28.40 | 160,760 | — | — |
| 2025-12-30 | $35.85 | $35.85 | 54,936 | — | — |
| 2025-12-29 | $39.20 | $39.20 | 34,622 | — | — |
| 2025-12-26 | $41.75 | $41.75 | 20,688 | — | — |
| 2025-12-24 | $36.20 | $36.20 | 20,296 | — | — |
| 2025-12-23 | $33.50 | $33.50 | 45,366 | — | — |
| 2025-12-22 | $39.90 | $39.90 | 36,076 | — | — |
| 2025-12-19 | $37.65 | $37.65 | 19,182 | — | — |
| 2025-12-18 | $39.60 | $39.60 | 16,482 | — | — |
| 2025-12-17 | $39.15 | $39.15 | 27,126 | — | — |
| 2025-12-16 | $38.00 | $38.00 | 20,540 | — | — |
| 2025-12-15 | $38.60 | $38.60 | 25,122 | — | — |
| 2025-12-12 | $41.20 | $41.20 | 19,588 | — | — |
| 2025-12-11 | $39.15 | $39.15 | 12,172 | — | — |
| 2025-12-10 | $38.70 | $38.70 | 21,440 | — | — |
| 2025-12-09 | $40.25 | $40.25 | 13,154 | — | — |
| 2025-12-08 | $40.50 | $40.50 | 16,700 | — | — |
| 2025-12-05 | $41.20 | $41.20 | 11,768 | — | — |
| 2025-12-04 | $42.40 | $42.40 | 17,502 | — | — |
| 2025-12-03 | $41.30 | $41.30 | 16,082 | — | — |
| 2025-12-02 | $38.95 | $38.95 | 23,966 | — | — |
| 2025-12-01 | $39.60 | $39.60 | 42,342 | — | — |
| 2025-11-28 | $45.20 | $45.20 | 20,658 | — | — |
| 2025-11-26 | $42.55 | $42.55 | 11,752 | — | — |
| 2025-11-25 | $41.25 | $41.25 | 33,386 | — | — |
| 2025-11-24 | $42.85 | $42.85 | 79,724 | — | — |
| 2025-11-21 | $43.45 | $43.45 | 83,366 | — | — |
| 2025-11-20 | $58.00 | $58.00 | 34,714 | — | — |
| 2025-11-19 | $58.00 | $58.00 | 96,822 | — | — |
| 2025-11-18 | $61.00 | $61.00 | 95,658 | — | — |
| 2025-11-17 | $51.00 | $51.00 | 92,452 | — | — |
| 2025-11-14 | $39.50 | $39.50 | 113,176 | — | — |
| 2025-11-13 | $33.00 | $33.00 | 22,276 | — | — |
| 2025-11-12 | $34.40 | $34.40 | 15,208 | — | — |
| 2025-11-11 | $34.10 | $34.10 | 10,222 | — | — |
| 2025-11-10 | $31.95 | $31.95 | 17,196 | — | — |
| 2025-11-07 | $34.35 | $34.35 | 15,706 | — | — |
| 2025-11-06 | $32.00 | $32.00 | 16,982 | — | — |
| 2025-11-05 | $32.25 | $32.25 | 8,110 | — | — |
| 2025-11-04 | $33.70 | $33.70 | 10,428 | — | — |
| 2025-11-03 | $33.20 | $33.20 | 11,988 | — | — |
| 2025-10-31 | $34.95 | $34.95 | 5,492 | — | — |
| 2025-10-30 | $34.75 | $34.75 | 9,124 | — | — |
| 2025-10-29 | $34.90 | $34.90 | 15,294 | — | — |
| 2025-10-28 | $36.80 | $36.80 | 21,918 | — | — |
| 2025-10-27 | $35.35 | $35.35 | 15,886 | — | — |
| 2025-10-24 | $38.00 | $38.00 | 34,130 | — | — |
| 2025-10-23 | $35.90 | $35.90 | 16,998 | — | — |
| 2025-10-22 | $32.80 | $32.80 | 17,972 | — | — |
| 2025-10-21 | $34.50 | $34.50 | 31,820 | — | — |
| 2025-10-20 | $30.70 | $30.70 | 71,596 | — | — |
| 2025-10-17 | $41.50 | $41.50 | 23,748 | — | — |
| 2025-10-16 | $36.80 | $36.80 | 28,792 | — | — |
| 2025-10-15 | $41.50 | $41.50 | 17,184 | — | — |
| 2025-10-14 | $40.05 | $40.05 | 75,488 | — | — |
| 2025-10-13 | $45.50 | $45.50 | 15,016 | — | — |
| 2025-10-10 | $43.40 | $43.40 | 33,978 | — | — |
| 2025-10-09 | $51.00 | $51.00 | 44,802 | — | — |
| 2025-10-08 | $45.70 | $45.70 | 34,308 | — | — |
| 2025-10-07 | $39.75 | $39.75 | 28,042 | — | — |
| 2025-10-06 | $41.00 | $41.00 | 42,386 | — | — |
| 2025-10-03 | $34.70 | $34.70 | 13,038 | — | — |
| 2025-10-02 | $33.15 | $33.15 | 5,222 | — | — |
| 2025-10-01 | $33.70 | $33.70 | 18,848 | — | — |
| 2025-09-30 | $34.40 | $34.40 | 10,142 | — | — |
| 2025-09-29 | $34.60 | $34.60 | 19,462 | — | — |
| 2025-09-26 | $33.45 | $33.45 | 8,584 | — | — |
| 2025-09-25 | $31.50 | $31.50 | 10,650 | — | — |
| 2025-09-24 | $30.35 | $30.35 | 11,976 | — | — |
| 2025-09-23 | $29.00 | $29.00 | 13,998 | — | — |
| 2025-09-22 | $31.30 | $31.30 | 17,396 | — | — |
| 2025-09-19 | $31.10 | $31.10 | 16,710 | — | — |
| 2025-09-18 | $34.55 | $34.55 | 4,688 | — | — |
| 2025-09-17 | $33.85 | $33.85 | 11,916 | — | — |
| 2025-09-16 | $36.10 | $36.10 | 17,238 | — | — |
| 2025-09-15 | $34.75 | $34.75 | 28,494 | — | — |
| 2025-09-12 | $38.75 | $38.75 | 32,040 | — | — |
| 2025-09-11 | $38.70 | $38.70 | 33,350 | — | — |
| 2025-09-10 | $33.40 | $33.40 | 37,352 | — | — |
| 2025-09-09 | $35.65 | $35.65 | 43,114 | — | — |
| 2025-09-08 | $30.55 | $30.55 | 44,608 | — | — |
| 2025-09-05 | $26.85 | $26.85 | 19,884 | — | — |
| 2025-09-04 | $24.95 | $24.95 | 12,260 | — | — |
| 2025-09-03 | $24.45 | $24.45 | 17,600 | — | — |
| 2025-09-02 | $22.40 | $22.40 | 10,964 | — | — |
| 2025-08-29 | $22.80 | $22.80 | 13,736 | — | — |
| 2025-08-28 | $21.00 | $21.00 | 10,616 | — | — |
| 2025-08-27 | $22.35 | $22.35 | 32,868 | — | — |
| 2025-08-26 | $20.35 | $20.35 | 33,684 | — | — |
| 2025-08-25 | $17.80 | $17.80 | 8,414 | — | — |
| 2025-08-22 | $17.80 | $17.80 | 10,304 | — | — |
| 2025-08-21 | $17.90 | $17.90 | 8,234 | — | — |
| 2025-08-20 | $18.75 | $18.75 | 9,686 | — | — |
| 2025-08-19 | $18.50 | $18.50 | 8,176 | — | — |
| 2025-08-18 | $19.45 | $19.45 | 14,156 | — | — |
| 2025-08-15 | $18.40 | $18.40 | 6,932 | — | — |
| 2025-08-14 | $18.20 | $18.20 | 6,280 | — | — |
| 2025-08-13 | $19.60 | $19.60 | 14,528 | — | — |
| 2025-08-12 | $18.50 | $18.50 | 13,468 | — | — |
| 2025-08-11 | $18.15 | $18.15 | 4,110 | — | — |
| 2025-08-08 | $17.65 | $17.65 | 10,218 | — | — |
| 2025-08-07 | $19.00 | $19.00 | 6,678 | — | — |
| 2025-08-06 | $18.75 | $18.75 | 8,188 | — | — |
| 2025-08-05 | $17.50 | $17.50 | 6,964 | — | — |
| 2025-08-04 | $16.60 | $16.60 | 5,462 | — | — |
| 2025-08-01 | $16.50 | $16.50 | 9,908 | — | — |
| 2025-07-31 | $17.95 | $17.95 | 6,756 | — | — |
| 2025-07-30 | $18.15 | $18.15 | 15,300 | — | — |
| 2025-07-29 | $17.40 | $17.40 | 15,414 | — | — |
| 2025-07-28 | $17.70 | $17.70 | 9,058 | — | — |
| 2025-07-25 | $17.75 | $17.75 | 32,692 | — | — |
| 2025-07-24 | $18.85 | $18.85 | 13,224 | — | — |
| 2025-07-23 | $20.00 | $20.00 | 20,046 | — | — |
| 2025-07-22 | $17.05 | $17.05 | 24,592 | — | — |
| 2025-07-21 | $16.80 | $16.80 | 25,798 | — | — |
| 2025-07-18 | $17.60 | $17.60 | 27,748 | — | — |
| 2025-07-17 | $18.55 | $18.55 | 21,812 | — | — |
| 2025-07-16 | $19.25 | $19.25 | 18,012 | — | — |
| 2025-07-15 | $19.70 | $19.70 | 10,448 | — | — |
| 2025-07-14 | $19.95 | $19.95 | 11,566 | — | — |
| 2025-07-11 | $19.20 | $19.20 | 13,514 | — | — |
| 2025-07-10 | $19.35 | $19.35 | 12,494 | — | — |
| 2025-07-09 | $19.40 | $19.40 | 17,812 | — | — |
| 2025-07-08 | $19.40 | $19.40 | 9,866 | — | — |
| 2025-07-07 | $19.30 | $19.30 | 10,354 | — | — |
| 2025-07-03 | $18.80 | $18.80 | 26,532 | — | — |
| 2025-07-02 | $19.90 | $19.90 | 7,062 | — | — |
| 2025-07-01 | $19.55 | $19.55 | 3,552 | — | — |
| 2025-06-30 | $19.80 | $19.80 | 2,820 | — | — |
| 2025-06-27 | $19.20 | $19.20 | 7,792 | — | — |
| 2025-06-26 | $18.75 | $18.75 | 12,502 | — | — |
| 2025-06-25 | $20.30 | $20.30 | 8,380 | — | — |
| 2025-06-24 | $19.75 | $19.75 | 11,388 | — | — |
| 2025-06-23 | $20.60 | $20.60 | 13,320 | — | — |
| 2025-06-20 | $20.05 | $20.05 | 12,658 | — | — |
| 2025-06-18 | $19.95 | $19.95 | 16,222 | — | — |
| 2025-06-17 | $19.50 | $19.50 | 6,646 | — | — |
| 2025-06-16 | $20.00 | $20.00 | 6,782 | — | — |
| 2025-06-13 | $20.30 | $20.30 | 3,956 | — | — |
| 2025-06-12 | $21.40 | $21.40 | 13,604 | — | — |
| 2025-06-11 | $23.15 | $23.15 | 7,236 | — | — |
| 2025-06-10 | $24.25 | $24.25 | 11,966 | — | — |
| 2025-06-09 | $25.40 | $25.40 | 15,146 | — | — |
| 2025-06-06 | $24.10 | $24.10 | 5,484 | — | — |
| 2025-06-05 | $22.85 | $22.85 | 10,076 | — | — |
| 2025-06-04 | $23.70 | $23.70 | 19,954 | — | — |
| 2025-06-03 | $26.15 | $26.15 | 19,782 | — | — |
| 2025-06-02 | $25.50 | $25.50 | 48,116 | — | — |
| 2025-05-30 | $20.45 | $20.45 | 4,416 | — | — |
| 2025-05-29 | $19.55 | $19.55 | 5,688 | — | — |
| 2025-05-28 | $19.50 | $19.50 | 1,432 | — | — |
| 2025-05-27 | $19.05 | $19.05 | 4,672 | — | — |
| 2025-05-23 | $19.50 | $19.50 | 3,196 | — | — |
| 2025-05-22 | $20.35 | $20.35 | 7,602 | — | — |
| 2025-05-21 | $19.10 | $19.10 | 8,714 | — | — |
| 2025-05-20 | $19.60 | $19.60 | 3,036 | — | — |
| 2025-05-19 | $20.20 | $20.20 | 13,364 | — | — |
| 2025-05-16 | $20.00 | $20.00 | 4,816 | — | — |
| 2025-05-15 | $21.45 | $21.45 | 8,536 | — | — |
| 2025-05-14 | $20.50 | $20.50 | 8,932 | — | — |
| 2025-05-13 | $22.00 | $22.00 | 11,900 | — | — |
| 2025-05-12 | $21.60 | $21.60 | 5,772 | — | — |
| 2025-05-09 | $21.50 | $21.50 | 7,570 | — | — |
| 2025-05-08 | $23.65 | $23.65 | 10,814 | — | — |
| 2025-05-07 | $22.40 | $22.40 | 7,136 | — | — |
| 2025-05-06 | $23.75 | $23.75 | 13,748 | — | — |
| 2025-05-05 | $25.90 | $25.90 | 11,104 | — | — |
| 2025-05-02 | $27.90 | $27.90 | 25,946 | — | — |
| 2025-05-01 | $24.85 | $24.85 | 12,652 | — | — |
| 2025-04-30 | $24.30 | $24.30 | 10,368 | — | — |
| 2025-04-29 | $24.75 | $24.75 | 22,902 | — | — |
| 2025-04-28 | $22.25 | $22.25 | 8,348 | — | — |
| 2025-04-25 | $22.05 | $22.05 | 16,214 | — | — |
| 2025-04-24 | $22.80 | $22.80 | 23,568 | — | — |
| 2025-04-23 | $19.05 | $19.05 | 12,852 | — | — |
| 2025-04-22 | $17.30 | $17.30 | 9,846 | — | — |
| 2025-04-21 | $16.95 | $16.95 | 6,030 | — | — |
| 2025-04-17 | $16.20 | $16.20 | 1,976 | — | — |
| 2025-04-16 | $15.75 | $15.75 | 2,566 | — | — |
| 2025-04-15 | $15.90 | $15.90 | 4,274 | — | — |
| 2025-04-14 | $15.75 | $15.75 | 7,134 | — | — |
| 2025-04-11 | $15.15 | $15.15 | 3,026 | — | — |
| 2025-04-10 | $14.75 | $14.75 | 5,206 | — | — |
| 2025-04-09 | $15.20 | $15.20 | 11,398 | — | — |
| 2025-04-08 | $13.35 | $13.35 | 7,670 | — | — |
| 2025-04-07 | $14.50 | $14.50 | 12,348 | — | — |
| 2025-04-04 | $14.00 | $14.00 | 17,982 | — | — |
| 2025-04-03 | $15.00 | $15.00 | 15,638 | — | — |
| 2025-04-02 | $17.00 | $17.00 | 8,050 | — | — |
| 2025-04-01 | $17.65 | $17.65 | 10,034 | — | — |
| 2025-03-31 | $17.35 | $17.35 | 13,980 | — | — |
| 2025-03-28 | $18.65 | $18.65 | 29,080 | — | — |
| 2025-03-27 | $19.65 | $19.65 | 24,120 | — | — |
| 2025-03-26 | $18.75 | $18.75 | 10,594 | — | — |
| 2025-03-25 | $18.35 | $18.35 | 6,874 | — | — |
| 2025-03-24 | $18.50 | $18.50 | 15,596 | — | — |
| 2025-03-21 | $17.55 | $17.55 | 6,130 | — | — |
| 2025-03-20 | $17.95 | $17.95 | 2,946 | — | — |
| 2025-03-19 | $17.80 | $17.80 | 7,860 | — | — |
| 2025-03-18 | $17.75 | $17.75 | 9,680 | — | — |
| 2025-03-17 | $18.05 | $18.05 | 8,792 | — | — |
| 2025-03-14 | $17.20 | $17.20 | 9,766 | — | — |
| 2025-03-13 | $16.20 | $16.20 | 8,114 | — | — |
| 2025-03-12 | $16.75 | $16.75 | 9,436 | — | — |
| 2025-03-11 | $15.35 | $15.35 | 7,660 | — | — |
| 2025-03-10 | $15.50 | $15.50 | 28,930 | — | — |
| 2025-03-07 | $17.25 | $17.25 | 9,566 | — | — |
| 2025-03-06 | $16.45 | $16.45 | 11,306 | — | — |
| 2025-03-05 | $17.50 | $17.50 | 21,922 | — | — |
| 2025-03-04 | $15.95 | $15.95 | 46,374 | — | — |
| 2025-03-03 | $15.25 | $15.25 | 10,574 | — | — |
| 2025-02-28 | $16.30 | $16.30 | 19,390 | — | — |
| 2025-02-27 | $15.65 | $15.65 | 25,460 | — | — |
| 2025-02-26 | $17.05 | $17.05 | 15,932 | — | — |
| 2025-02-25 | $17.00 | $17.00 | 33,672 | — | — |
| 2025-02-24 | $19.00 | $19.00 | 15,576 | — | — |
| 2025-02-21 | $20.40 | $20.40 | 17,914 | — | — |
| 2025-02-20 | $22.45 | $22.45 | 6,714 | — | — |
| 2025-02-19 | $23.45 | $23.45 | 18,716 | — | — |
| 2025-02-18 | $23.45 | $23.45 | 20,670 | — | — |
| 2025-02-14 | $23.25 | $23.25 | 34,296 | — | — |
| 2025-02-13 | $21.80 | $21.80 | 23,938 | — | — |
| 2025-02-12 | $21.00 | $21.00 | 18,466 | — | — |
| 2025-02-11 | $19.90 | $19.90 | 18,422 | — | — |
| 2025-02-10 | $19.20 | $19.20 | 35,128 | — | — |
| 2025-02-07 | $22.45 | $22.45 | 21,766 | — | — |
| 2025-02-06 | $25.00 | $25.00 | 13,782 | — | — |
| 2025-02-05 | $24.80 | $24.80 | 9,684 | — | — |
| 2025-02-04 | $23.30 | $23.30 | 10,218 | — | — |
| 2025-02-03 | $22.70 | $22.70 | 23,728 | — | — |
| 2025-01-31 | $23.50 | $23.50 | 9,324 | — | — |
| 2025-01-30 | $23.70 | $23.70 | 11,702 | — | — |
| 2025-01-29 | $23.15 | $23.15 | 7,386 | — | — |
| 2025-01-28 | $24.15 | $24.15 | 10,710 | — | — |
| 2025-01-27 | $24.55 | $24.55 | 7,102 | — | — |
| 2025-01-24 | $25.00 | $25.00 | 13,916 | — | — |
| 2025-01-23 | $24.75 | $24.75 | 6,956 | — | — |
| 2025-01-22 | $24.95 | $24.95 | 12,384 | — | — |
| 2025-01-21 | $25.25 | $25.25 | 8,594 | — | — |
| 2025-01-17 | $24.65 | $24.65 | 7,506 | — | — |
| 2025-01-16 | $24.30 | $24.30 | 18,264 | — | — |
| 2025-01-15 | $24.10 | $24.10 | 19,124 | — | — |
| 2025-01-14 | $25.00 | $25.00 | 20,564 | — | — |
| 2025-01-13 | $24.95 | $24.95 | 28,832 | — | — |
| 2025-01-10 | $26.60 | $26.60 | 26,254 | — | — |
| 2025-01-08 | $28.00 | $28.00 | 35,878 | — | — |
| 2025-01-07 | $30.20 | $30.20 | 29,862 | — | — |
| 2025-01-06 | $30.10 | $30.10 | 49,032 | — | — |
| 2025-01-03 | $33.90 | $33.90 | 49,066 | — | — |
| 2025-01-02 | $30.70 | $30.70 | 44,216 | — | — |