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
- 2021-04-30 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 | $32.58 | $32.58 | 580,700 | — | — |
| 2025-12-30 | $32.97 | $32.97 | 272,800 | — | — |
| 2025-12-29 | $34.12 | $34.12 | 357,200 | — | — |
| 2025-12-26 | $34.93 | $34.93 | 314,400 | — | — |
| 2025-12-24 | $37.00 | $37.00 | 196,400 | — | — |
| 2025-12-23 | $35.92 | $35.92 | 292,900 | — | — |
| 2025-12-22 | $36.56 | $36.56 | 513,600 | — | — |
| 2025-12-19 | $32.97 | $32.97 | 805,700 | — | — |
| 2025-12-18 | $35.29 | $35.29 | 410,700 | — | — |
| 2025-12-17 | $34.97 | $34.97 | 469,000 | — | — |
| 2025-12-16 | $38.88 | $38.88 | 426,200 | — | — |
| 2025-12-15 | $39.62 | $39.62 | 611,300 | — | — |
| 2025-12-12 | $41.77 | $41.77 | 779,700 | — | — |
| 2025-12-11 | $48.56 | $48.56 | 620,400 | — | — |
| 2025-12-10 | $50.63 | $50.63 | 503,600 | — | — |
| 2025-12-09 | $47.59 | $47.59 | 458,900 | — | — |
| 2025-12-08 | $46.65 | $46.65 | 399,400 | — | — |
| 2025-12-05 | $45.44 | $45.44 | 357,400 | — | — |
| 2025-12-04 | $49.95 | $49.95 | 563,000 | — | — |
| 2025-12-03 | $44.38 | $44.38 | 459,900 | — | — |
| 2025-12-02 | $43.72 | $43.72 | 390,100 | — | — |
| 2025-12-01 | $45.12 | $45.12 | 551,600 | — | — |
| 2025-11-28 | $48.42 | $48.42 | 207,200 | — | — |
| 2025-11-26 | $47.14 | $47.14 | 477,300 | — | — |
| 2025-11-25 | $45.50 | $45.50 | 314,400 | — | — |
| 2025-11-24 | $45.70 | $45.70 | 724,200 | — | — |
| 2025-11-21 | $45.05 | $45.05 | 474,600 | — | — |
| 2025-11-20 | $44.25 | $44.25 | 625,600 | — | — |
| 2025-11-19 | $48.59 | $48.59 | 384,900 | — | — |
| 2025-11-18 | $54.57 | $54.57 | 352,100 | — | — |
| 2025-11-17 | $52.63 | $52.63 | 646,100 | — | — |
| 2025-11-14 | $56.25 | $56.25 | 618,200 | — | — |
| 2025-11-13 | $57.41 | $57.41 | 1,096,600 | — | — |
| 2025-11-12 | $59.16 | $59.16 | 518,900 | — | — |
| 2025-11-11 | $63.45 | $63.45 | 455,600 | — | — |
| 2025-11-10 | $66.07 | $66.07 | 731,100 | — | — |
| 2025-11-07 | $57.34 | $57.34 | 592,500 | — | — |
| 2025-11-06 | $60.58 | $60.58 | 500,700 | — | — |
| 2025-11-05 | $61.22 | $61.22 | 662,000 | — | — |
| 2025-11-04 | $64.89 | $64.89 | 895,700 | — | — |
| 2025-11-03 | $72.94 | $72.94 | 945,100 | — | — |
| 2025-10-31 | $73.21 | $73.21 | 207,400 | — | — |
| 2025-10-30 | $72.25 | $72.25 | 459,000 | — | — |
| 2025-10-29 | $77.90 | $77.90 | 515,900 | — | — |
| 2025-10-28 | $75.97 | $75.97 | 435,300 | — | — |
| 2025-10-27 | $78.50 | $78.50 | 610,100 | — | — |
| 2025-10-24 | $79.52 | $79.52 | 1,152,300 | — | — |
| 2025-10-23 | $86.07 | $86.07 | 1,335,400 | — | — |
| 2025-10-22 | $65.93 | $65.93 | 1,271,700 | — | — |
| 2025-10-21 | $74.89 | $74.89 | 884,900 | — | — |
| 2025-10-20 | $81.39 | $81.39 | 1,589,400 | — | — |
| 2025-10-17 | $63.35 | $63.35 | 619,600 | — | — |
| 2025-10-16 | $57.61 | $57.61 | 1,326,000 | — | — |
| 2025-10-15 | $59.87 | $59.87 | 994,600 | — | — |
| 2025-10-14 | $49.92 | $49.92 | 749,000 | — | — |
| 2025-10-13 | $50.81 | $50.81 | 1,056,600 | — | — |
| 2025-10-10 | $56.89 | $56.89 | 763,800 | — | — |
| 2025-10-09 | $59.64 | $59.64 | 988,800 | — | — |
| 2025-10-08 | $62.22 | $62.22 | 1,012,400 | — | — |
| 2025-10-07 | $60.40 | $60.40 | 711,600 | — | — |
| 2025-10-06 | $57.81 | $57.81 | 1,059,700 | — | — |
| 2025-10-03 | $60.20 | $60.20 | 1,940,100 | — | — |
| 2025-10-02 | $57.19 | $57.19 | 975,700 | — | — |
| 2025-10-01 | $56.83 | $56.83 | 1,008,900 | — | — |
| 2025-09-30 | $56.14 | $56.14 | 1,261,500 | — | — |
| 2025-09-29 | $58.79 | $58.79 | 2,015,100 | — | — |
| 2025-09-26 | $53.02 | $53.02 | 1,168,800 | — | — |
| 2025-09-25 | $55.97 | $55.97 | 1,570,700 | — | — |
| 2025-09-24 | $67.01 | $67.01 | 2,102,700 | — | — |
| 2025-09-23 | $67.75 | $67.75 | 8,344,100 | — | — |
| 2025-09-22 | $49.98 | $49.98 | 7,577,700 | — | — |
| 2025-09-19 | $34.09 | $34.09 | 565,500 | — | — |
| 2025-09-18 | $32.02 | $32.02 | 271,800 | — | — |
| 2025-09-17 | $28.25 | $28.25 | 130,700 | — | — |
| 2025-09-16 | $25.55 | $25.55 | 47,800 | — | — |
| 2025-09-15 | $26.26 | $26.26 | 75,400 | — | — |
| 2025-09-12 | $24.99 | $24.99 | 43,300 | — | — |
| 2025-09-11 | $24.61 | $24.61 | 56,200 | — | — |
| 2025-09-10 | $24.03 | $24.03 | 48,300 | — | — |
| 2025-09-09 | $24.35 | $24.35 | 63,200 | — | — |
| 2025-09-08 | $25.03 | $25.03 | 107,600 | — | — |
| 2025-09-05 | $23.97 | $23.97 | 88,400 | — | — |
| 2025-09-04 | $22.26 | $22.26 | 77,600 | — | — |
| 2025-09-03 | $22.66 | $22.66 | 92,200 | — | — |
| 2025-09-02 | $21.99 | $21.99 | 95,700 | — | — |
| 2025-08-29 | $22.63 | $22.63 | 116,600 | — | — |
| 2025-08-28 | $21.15 | $21.15 | 62,900 | — | — |
| 2025-08-27 | $21.30 | $21.30 | 79,700 | — | — |
| 2025-08-26 | $20.95 | $20.95 | 67,900 | — | — |
| 2025-08-25 | $19.65 | $19.65 | 93,300 | — | — |
| 2025-08-22 | $17.93 | $17.93 | 70,200 | — | — |
| 2025-08-21 | $16.76 | $16.76 | 51,200 | — | — |
| 2025-08-20 | $17.92 | $17.92 | 63,500 | — | — |
| 2025-08-19 | $17.53 | $17.53 | 52,500 | — | — |
| 2025-08-18 | $17.41 | $17.41 | 48,400 | — | — |
| 2025-08-15 | $16.62 | $16.62 | 76,300 | — | — |
| 2025-08-14 | $16.65 | $16.65 | 78,600 | — | — |
| 2025-08-13 | $17.68 | $17.68 | 164,500 | — | — |
| 2025-08-12 | $14.31 | $14.31 | 95,900 | — | — |
| 2025-08-11 | $13.98 | $13.98 | 28,100 | — | — |
| 2025-08-08 | $13.02 | $13.02 | 15,100 | — | — |
| 2025-08-07 | $13.22 | $13.22 | 42,400 | — | — |
| 2025-08-06 | $14.56 | $14.56 | 51,600 | — | — |
| 2025-08-05 | $14.42 | $14.42 | 38,000 | — | — |
| 2025-08-04 | $13.76 | $13.76 | 27,000 | — | — |
| 2025-08-01 | $13.35 | $13.35 | 33,000 | — | — |
| 2025-07-31 | $12.94 | $12.94 | 37,200 | — | — |
| 2025-07-30 | $13.22 | $13.22 | 37,300 | — | — |
| 2025-07-29 | $13.69 | $13.69 | 17,800 | — | — |
| 2025-07-28 | $13.90 | $13.90 | 20,500 | — | — |
| 2025-07-25 | $13.87 | $13.87 | 22,300 | — | — |
| 2025-07-24 | $14.50 | $14.50 | 25,100 | — | — |
| 2025-07-23 | $14.74 | $14.74 | 40,800 | — | — |
| 2025-07-22 | $14.44 | $14.44 | 57,100 | — | — |
| 2025-07-21 | $13.26 | $13.26 | 38,400 | — | — |
| 2025-07-18 | $13.19 | $13.19 | 31,100 | — | — |
| 2025-07-17 | $13.60 | $13.60 | 20,200 | — | — |
| 2025-07-16 | $13.36 | $13.36 | 38,500 | — | — |
| 2025-07-15 | $13.03 | $13.03 | 31,800 | — | — |
| 2025-07-14 | $13.55 | $13.55 | 13,500 | — | — |
| 2025-07-11 | $13.60 | $13.60 | 32,800 | — | — |
| 2025-07-10 | $14.26 | $14.26 | 46,100 | — | — |
| 2025-07-09 | $13.70 | $13.70 | 60,800 | — | — |
| 2025-07-08 | $13.61 | $13.61 | 38,400 | — | — |
| 2025-07-07 | $13.38 | $13.38 | 50,200 | — | — |
| 2025-07-03 | $13.18 | $13.18 | 23,500 | — | — |
| 2025-07-02 | $12.44 | $12.44 | 85,100 | — | — |
| 2025-07-01 | $12.48 | $12.48 | 82,300 | — | — |
| 2025-06-30 | $12.39 | $12.39 | 151,800 | — | — |
| 2025-06-27 | $12.12 | $12.12 | 721,800 | — | — |
| 2025-06-26 | $12.37 | $12.37 | 99,100 | — | — |
| 2025-06-25 | $12.25 | $12.25 | 101,600 | — | — |
| 2025-06-24 | $12.33 | $12.33 | 78,200 | — | — |
| 2025-06-23 | $12.49 | $12.49 | 131,100 | — | — |
| 2025-06-20 | $13.10 | $13.10 | 50,500 | — | — |
| 2025-06-18 | $13.60 | $13.60 | 85,900 | — | — |
| 2025-06-17 | $14.36 | $14.36 | 66,000 | — | — |
| 2025-06-16 | $14.35 | $14.35 | 34,300 | — | — |
| 2025-06-13 | $13.81 | $13.81 | 42,200 | — | — |
| 2025-06-12 | $13.99 | $13.99 | 106,300 | — | — |
| 2025-06-11 | $13.78 | $13.78 | 103,100 | — | — |
| 2025-06-10 | $12.36 | $12.36 | 60,500 | — | — |
| 2025-06-09 | $12.17 | $12.17 | 149,800 | — | — |
| 2025-06-06 | $11.43 | $11.43 | 96,000 | — | — |
| 2025-06-05 | $11.16 | $11.16 | 119,800 | — | — |
| 2025-06-04 | $11.60 | $11.60 | 118,100 | — | — |
| 2025-06-03 | $11.60 | $11.60 | 103,500 | — | — |
| 2025-06-02 | $12.75 | $12.75 | 93,400 | — | — |
| 2025-05-30 | $13.45 | $13.45 | 101,400 | — | — |
| 2025-05-29 | $14.69 | $14.69 | 97,100 | — | — |
| 2025-05-28 | $13.62 | $13.62 | 41,300 | — | — |
| 2025-05-27 | $13.48 | $13.48 | 66,200 | — | — |
| 2025-05-23 | $12.72 | $12.72 | 50,100 | — | — |
| 2025-05-22 | $12.93 | $12.93 | 32,600 | — | — |
| 2025-05-21 | $13.43 | $13.43 | 47,800 | — | — |
| 2025-05-20 | $13.40 | $13.40 | 12,300 | — | — |
| 2025-05-19 | $13.73 | $13.73 | 79,200 | — | — |
| 2025-05-16 | $13.63 | $13.63 | 47,500 | — | — |
| 2025-05-15 | $13.44 | $13.44 | 80,000 | — | — |
| 2025-05-14 | $13.40 | $13.40 | 35,400 | — | — |
| 2025-05-13 | $13.71 | $13.71 | 13,200 | — | — |
| 2025-05-12 | $14.06 | $14.06 | 46,100 | — | — |
| 2025-05-09 | $13.94 | $13.94 | 18,000 | — | — |
| 2025-05-08 | $13.49 | $13.49 | 43,900 | — | — |
| 2025-05-07 | $13.14 | $13.14 | 24,700 | — | — |
| 2025-05-06 | $13.40 | $13.40 | 18,700 | — | — |
| 2025-05-05 | $14.37 | $14.37 | 14,100 | — | — |
| 2025-05-02 | $14.70 | $14.70 | 35,200 | — | — |
| 2025-05-01 | $14.95 | $14.95 | 14,600 | — | — |
| 2025-04-30 | $14.36 | $14.36 | 46,500 | — | — |
| 2025-04-29 | $14.63 | $14.63 | 68,900 | — | — |
| 2025-04-28 | $14.63 | $14.63 | 25,700 | — | — |
| 2025-04-25 | $14.55 | $14.55 | 68,100 | — | — |
| 2025-04-24 | $14.41 | $14.41 | 30,600 | — | — |
| 2025-04-23 | $14.56 | $14.56 | 46,300 | — | — |
| 2025-04-22 | $14.09 | $14.09 | 25,200 | — | — |
| 2025-04-21 | $13.15 | $13.15 | 24,600 | — | — |
| 2025-04-17 | $14.29 | $14.29 | 66,900 | — | — |
| 2025-04-16 | $13.15 | $13.15 | 42,400 | — | — |
| 2025-04-15 | $12.88 | $12.88 | 65,200 | — | — |
| 2025-04-14 | $12.40 | $12.40 | 244,000 | — | — |
| 2025-04-11 | $10.28 | $10.28 | 147,000 | — | — |
| 2025-04-10 | $10.84 | $10.84 | 28,000 | — | — |
| 2025-04-09 | $10.81 | $10.81 | 25,700 | — | — |
| 2025-04-08 | $10.10 | $10.10 | 31,300 | — | — |
| 2025-04-07 | $10.07 | $10.07 | 44,800 | — | — |
| 2025-04-04 | $10.39 | $10.39 | 54,900 | — | — |
| 2025-04-03 | $10.38 | $10.38 | 35,000 | — | — |
| 2025-04-02 | $11.01 | $11.01 | 50,200 | — | — |
| 2025-04-01 | $10.99 | $10.99 | 62,200 | — | — |
| 2025-03-31 | $10.92 | $10.92 | 55,600 | — | — |
| 2025-03-28 | $11.70 | $11.70 | 25,900 | — | — |
| 2025-03-27 | $12.25 | $12.25 | 25,900 | — | — |
| 2025-03-26 | $13.27 | $13.27 | 53,300 | — | — |
| 2025-03-25 | $13.95 | $13.95 | 84,300 | — | — |
| 2025-03-24 | $12.38 | $12.38 | 44,300 | — | — |
| 2025-03-21 | $12.87 | $12.87 | 92,200 | — | — |
| 2025-03-20 | $12.98 | $12.98 | 68,600 | — | — |
| 2025-03-19 | $11.77 | $11.77 | 88,400 | — | — |
| 2025-03-18 | $11.50 | $11.50 | 10,200 | — | — |
| 2025-03-17 | $11.63 | $11.63 | 16,700 | — | — |
| 2025-03-14 | $11.83 | $11.83 | 104,100 | — | — |
| 2025-03-13 | $11.33 | $11.33 | 30,600 | — | — |
| 2025-03-12 | $11.00 | $11.00 | 31,000 | — | — |
| 2025-03-11 | $9.64 | $9.64 | 20,300 | — | — |
| 2025-03-10 | $9.25 | $9.25 | 43,400 | — | — |
| 2025-03-07 | $9.91 | $9.91 | 169,200 | — | — |
| 2025-03-06 | $10.60 | $10.60 | 15,400 | — | — |
| 2025-03-05 | $10.88 | $10.88 | 15,700 | — | — |
| 2025-03-04 | $10.94 | $10.94 | 53,200 | — | — |
| 2025-03-03 | $10.90 | $10.90 | 13,500 | — | — |
| 2025-02-28 | $11.47 | $11.47 | 16,900 | — | — |
| 2025-02-27 | $11.03 | $11.03 | 17,000 | — | — |
| 2025-02-26 | $10.97 | $10.97 | 10,900 | — | — |
| 2025-02-25 | $10.90 | $10.90 | 27,500 | — | — |
| 2025-02-24 | $10.93 | $10.93 | 27,600 | — | — |
| 2025-02-21 | $11.28 | $11.28 | 18,700 | — | — |
| 2025-02-20 | $11.22 | $11.22 | 8,600 | — | — |
| 2025-02-19 | $11.01 | $11.01 | 16,600 | — | — |
| 2025-02-18 | $11.34 | $11.34 | 37,900 | — | — |
| 2025-02-14 | $11.05 | $11.05 | 41,600 | — | — |
| 2025-02-13 | $11.36 | $11.36 | 73,600 | — | — |
| 2025-02-12 | $11.71 | $11.71 | 20,300 | — | — |
| 2025-02-11 | $11.61 | $11.61 | 18,700 | — | — |
| 2025-02-10 | $11.03 | $11.03 | 25,100 | — | — |
| 2025-02-07 | $11.45 | $11.45 | 17,700 | — | — |
| 2025-02-06 | $11.71 | $11.71 | 15,700 | — | — |
| 2025-02-05 | $11.76 | $11.76 | 44,800 | — | — |
| 2025-02-04 | $11.55 | $11.55 | 50,700 | — | — |
| 2025-02-03 | $10.45 | $10.45 | 27,800 | — | — |
| 2025-01-31 | $10.18 | $10.18 | 13,300 | — | — |
| 2025-01-30 | $10.74 | $10.74 | 12,800 | — | — |
| 2025-01-29 | $10.34 | $10.34 | 18,900 | — | — |
| 2025-01-28 | $9.93 | $9.93 | 31,200 | — | — |
| 2025-01-27 | $10.34 | $10.34 | 19,500 | — | — |
| 2025-01-24 | $10.90 | $10.90 | 41,400 | — | — |
| 2025-01-23 | $10.96 | $10.96 | 180,100 | — | — |
| 2025-01-22 | $9.40 | $9.40 | 26,900 | — | — |
| 2025-01-21 | $9.41 | $9.41 | 28,700 | — | — |
| 2025-01-17 | $9.95 | $9.95 | 53,700 | — | — |
| 2025-01-16 | $10.48 | $10.48 | 149,800 | — | — |
| 2025-01-15 | $9.48 | $9.48 | 145,800 | — | — |
| 2025-01-14 | $7.96 | $7.96 | 23,900 | — | — |
| 2025-01-13 | $8.12 | $8.12 | 33,700 | — | — |
| 2025-01-10 | $8.42 | $8.42 | 62,600 | — | — |
| 2025-01-08 | $9.17 | $9.17 | 123,500 | — | — |
| 2025-01-07 | $9.44 | $9.44 | 14,700 | — | — |
| 2025-01-06 | $9.85 | $9.85 | 24,800 | — | — |
| 2025-01-03 | $9.85 | $9.85 | 26,500 | — | — |
| 2025-01-02 | $9.14 | $9.14 | 19,100 | — | — |