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
- 2016-06-10 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 | $31.93 | $31.93 | 7,900 | — | — |
| 2025-12-30 | $33.17 | $33.17 | 8,300 | — | — |
| 2025-12-29 | $32.96 | $32.96 | 12,300 | — | — |
| 2025-12-26 | $32.20 | $32.20 | 7,000 | — | — |
| 2025-12-24 | $33.42 | $33.42 | 2,000 | — | — |
| 2025-12-23 | $33.92 | $33.92 | 12,800 | — | — |
| 2025-12-22 | $33.00 | $33.00 | 21,200 | — | — |
| 2025-12-19 | $33.11 | $33.11 | 17,100 | — | — |
| 2025-12-18 | $33.55 | $33.55 | 20,700 | — | — |
| 2025-12-17 | $32.00 | $32.00 | 13,600 | — | — |
| 2025-12-16 | $36.00 | $36.00 | 26,700 | — | — |
| 2025-12-15 | $36.50 | $36.50 | 23,000 | — | — |
| 2025-12-12 | $36.45 | $36.45 | 22,400 | — | — |
| 2025-12-11 | $36.63 | $36.63 | 27,100 | — | — |
| 2025-12-10 | $37.10 | $37.10 | 7,500 | — | — |
| 2025-12-09 | $37.00 | $37.00 | 3,000 | — | — |
| 2025-12-08 | $36.21 | $36.21 | 40,000 | — | — |
| 2025-12-05 | $41.24 | $41.24 | 9,500 | — | — |
| 2025-12-04 | $41.21 | $41.21 | 10,100 | — | — |
| 2025-12-03 | $37.00 | $37.00 | 201,900 | — | — |
| 2025-12-02 | $41.45 | $41.45 | 11,800 | — | — |
| 2025-12-01 | $42.00 | $42.00 | 1,300 | — | — |
| 2025-11-28 | $41.36 | $41.36 | 0 | — | — |
| 2025-11-26 | $41.36 | $41.36 | 2,300 | — | — |
| 2025-11-25 | $41.66 | $41.66 | 3,600 | — | — |
| 2025-11-24 | $42.07 | $42.07 | 500 | — | — |
| 2025-11-21 | $41.75 | $41.75 | 1,900 | — | — |
| 2025-11-20 | $42.81 | $42.81 | 2,100 | — | — |
| 2025-11-19 | $41.78 | $41.78 | 0 | — | — |
| 2025-11-18 | $41.78 | $41.78 | 2,200 | — | — |
| 2025-11-17 | $42.22 | $42.22 | 3,700 | — | — |
| 2025-11-14 | $42.08 | $42.08 | 3,500 | — | — |
| 2025-11-13 | $44.00 | $44.00 | 0 | — | — |
| 2025-11-12 | $44.00 | $44.00 | 1,600 | — | — |
| 2025-11-11 | $44.80 | $44.80 | 0 | — | — |
| 2025-11-10 | $44.80 | $44.80 | 4,500 | — | — |
| 2025-11-07 | $45.04 | $45.04 | 5,700 | — | — |
| 2025-11-06 | $45.13 | $45.13 | 0 | — | — |
| 2025-11-05 | $45.13 | $45.13 | 2,800 | — | — |
| 2025-11-04 | $46.36 | $46.36 | 2,500 | — | — |
| 2025-11-03 | $47.30 | $47.30 | 3,800 | — | — |
| 2025-10-31 | $49.00 | $49.00 | 1,200 | — | — |
| 2025-10-30 | $49.38 | $49.38 | 900 | — | — |
| 2025-10-29 | $49.42 | $49.42 | 3,300 | — | — |
| 2025-10-28 | $49.50 | $49.50 | 4,800 | — | — |
| 2025-10-27 | $51.18 | $51.18 | 4,600 | — | — |
| 2025-10-24 | $47.50 | $47.50 | 7,800 | — | — |
| 2025-10-23 | $53.15 | $53.15 | 2,000 | — | — |
| 2025-10-22 | $52.00 | $52.00 | 4,000 | — | — |
| 2025-10-21 | $54.97 | $54.97 | 3,000 | — | — |
| 2025-10-20 | $55.56 | $55.56 | 20,900 | — | — |
| 2025-10-17 | $49.54 | $49.54 | 10,100 | — | — |
| 2025-10-16 | $46.88 | $46.88 | 4,300 | — | — |
| 2025-10-15 | $45.27 | $45.27 | 9,000 | — | — |
| 2025-10-14 | $43.74 | $43.74 | 13,000 | — | — |
| 2025-10-13 | $42.34 | $42.34 | 8,300 | — | — |
| 2025-10-10 | $36.94 | $36.94 | 16,700 | — | — |
| 2025-10-09 | $39.39 | $39.39 | 8,600 | — | — |
| 2025-10-08 | $40.51 | $40.51 | 1,800 | — | — |
| 2025-10-07 | $40.47 | $40.47 | 4,000 | — | — |
| 2025-10-06 | $40.21 | $40.21 | 3,400 | — | — |
| 2025-10-03 | $40.28 | $40.28 | 3,200 | — | — |
| 2025-10-02 | $41.00 | $41.00 | 5,500 | — | — |
| 2025-10-01 | $42.30 | $42.30 | 8,000 | — | — |
| 2025-09-30 | $44.25 | $44.25 | 8,400 | — | — |
| 2025-09-29 | $44.81 | $44.81 | 4,400 | — | — |
| 2025-09-26 | $44.82 | $44.82 | 1,500 | — | — |
| 2025-09-25 | $44.99 | $44.99 | 3,900 | — | — |
| 2025-09-24 | $45.12 | $45.12 | 8,800 | — | — |
| 2025-09-23 | $44.89 | $44.89 | 15,200 | — | — |
| 2025-09-22 | $44.99 | $44.99 | 2,900 | — | — |
| 2025-09-19 | $44.85 | $44.85 | 11,300 | — | — |
| 2025-09-18 | $45.31 | $45.31 | 13,300 | — | — |
| 2025-09-17 | $44.92 | $44.92 | 17,500 | — | — |
| 2025-09-16 | $44.69 | $44.69 | 5,400 | — | — |
| 2025-09-15 | $46.50 | $46.50 | 30,500 | — | — |
| 2025-09-12 | $47.79 | $47.79 | 18,800 | — | — |
| 2025-09-11 | $48.00 | $48.00 | 24,500 | — | — |
| 2025-09-10 | $47.70 | $47.70 | 17,600 | — | — |
| 2025-09-09 | $48.90 | $48.90 | 36,200 | — | — |
| 2025-09-08 | $46.40 | $46.40 | 23,700 | — | — |
| 2025-09-05 | $47.99 | $47.99 | 25,300 | — | — |
| 2025-09-04 | $44.47 | $44.47 | 18,700 | — | — |
| 2025-09-03 | $40.65 | $40.65 | 39,700 | — | — |
| 2025-09-02 | $39.09 | $39.09 | 45,200 | — | — |
| 2025-08-29 | $35.52 | $35.52 | 9,300 | — | — |
| 2025-08-28 | $36.20 | $36.20 | 4,900 | — | — |
| 2025-08-27 | $35.76 | $35.76 | 7,000 | — | — |
| 2025-08-26 | $33.38 | $33.38 | 7,600 | — | — |
| 2025-08-25 | $34.80 | $34.80 | 10,100 | — | — |
| 2025-08-22 | $35.33 | $35.33 | 6,600 | — | — |
| 2025-08-21 | $35.36 | $35.36 | 3,600 | — | — |
| 2025-08-20 | $35.13 | $35.13 | 14,500 | — | — |
| 2025-08-19 | $34.15 | $34.15 | 7,000 | — | — |
| 2025-08-18 | $34.35 | $34.35 | 14,300 | — | — |
| 2025-08-15 | $34.05 | $34.05 | 6,300 | — | — |
| 2025-08-14 | $32.27 | $32.27 | 138,400 | — | — |
| 2025-08-13 | $32.75 | $32.75 | 27,500 | — | — |
| 2025-08-12 | $33.40 | $33.40 | 1,400 | — | — |
| 2025-08-11 | $32.77 | $32.77 | 2,000 | — | — |
| 2025-08-08 | $32.60 | $32.60 | 3,800 | — | — |
| 2025-08-07 | $32.06 | $32.06 | 2,500 | — | — |
| 2025-08-06 | $32.35 | $32.35 | 2,800 | — | — |
| 2025-08-05 | $31.63 | $31.63 | 2,400 | — | — |
| 2025-08-04 | $32.00 | $32.00 | 9,700 | — | — |
| 2025-08-01 | $30.50 | $30.50 | 41,700 | — | — |
| 2025-07-31 | $29.11 | $29.11 | 1,400 | — | — |
| 2025-07-30 | $28.92 | $28.92 | 1,500 | — | — |
| 2025-07-29 | $28.90 | $28.90 | 3,000 | — | — |
| 2025-07-28 | $29.00 | $29.00 | 4,000 | — | — |
| 2025-07-25 | $28.83 | $28.83 | 4,600 | — | — |
| 2025-07-24 | $29.10 | $29.10 | 1,100 | — | — |
| 2025-07-23 | $29.10 | $29.10 | 4,100 | — | — |
| 2025-07-22 | $29.01 | $29.01 | 14,600 | — | — |
| 2025-07-21 | $30.10 | $30.10 | 12,100 | — | — |
| 2025-07-18 | $29.43 | $29.43 | 9,700 | — | — |
| 2025-07-17 | $29.12 | $29.12 | 4,900 | — | — |
| 2025-07-16 | $29.02 | $29.02 | 1,600 | — | — |
| 2025-07-15 | $29.08 | $29.08 | 7,100 | — | — |
| 2025-07-14 | $29.30 | $29.30 | 8,000 | — | — |
| 2025-07-11 | $28.72 | $28.72 | 13,400 | — | — |
| 2025-07-10 | $29.00 | $29.00 | 8,700 | — | — |
| 2025-07-09 | $29.01 | $29.01 | 6,400 | — | — |
| 2025-07-08 | $30.48 | $30.48 | 39,400 | — | — |
| 2025-07-07 | $31.00 | $31.00 | 37,800 | — | — |
| 2025-07-03 | $27.47 | $27.47 | 32,200 | — | — |
| 2025-07-02 | $30.20 | $30.20 | 2,700 | — | — |
| 2025-07-01 | $30.51 | $30.51 | 35,300 | — | — |
| 2025-06-30 | $33.00 | $33.00 | 11,600 | — | — |
| 2025-06-27 | $33.00 | $33.00 | 8,700 | — | — |
| 2025-06-26 | $33.00 | $33.00 | 13,500 | — | — |
| 2025-06-25 | $32.99 | $32.99 | 18,000 | — | — |
| 2025-06-24 | $32.99 | $32.99 | 22,200 | — | — |
| 2025-06-23 | $32.40 | $32.40 | 30,700 | — | — |
| 2025-06-20 | $29.75 | $29.75 | 8,400 | — | — |
| 2025-06-18 | $29.00 | $29.00 | 14,300 | — | — |
| 2025-06-17 | $28.22 | $28.22 | 26,800 | — | — |
| 2025-06-16 | $27.52 | $27.52 | 35,500 | — | — |
| 2025-06-13 | $27.53 | $27.53 | 10,300 | — | — |
| 2025-06-12 | $27.40 | $27.40 | 30,900 | — | — |
| 2025-06-11 | $30.80 | $30.80 | 32,800 | — | — |
| 2025-06-10 | $30.00 | $30.00 | 36,500 | — | — |
| 2025-06-09 | $27.89 | $27.89 | 70,400 | — | — |
| 2025-06-06 | $24.56 | $24.56 | 9,600 | — | — |
| 2025-06-05 | $23.30 | $23.30 | 55,200 | — | — |
| 2025-06-04 | $22.00 | $22.00 | 9,800 | — | — |
| 2025-06-03 | $21.40 | $21.40 | 14,400 | — | — |
| 2025-06-02 | $20.05 | $20.05 | 10,800 | — | — |
| 2025-05-30 | $19.80 | $19.80 | 2,900 | — | — |
| 2025-05-29 | $19.50 | $19.50 | 22,700 | — | — |
| 2025-05-28 | $19.38 | $19.38 | 4,700 | — | — |
| 2025-05-27 | $19.20 | $19.20 | 8,200 | — | — |
| 2025-05-23 | $19.64 | $19.64 | 2,300 | — | — |
| 2025-05-22 | $19.50 | $19.50 | 7,500 | — | — |
| 2025-05-21 | $19.23 | $19.23 | 7,400 | — | — |
| 2025-05-20 | $19.28 | $19.28 | 400 | — | — |
| 2025-05-19 | $19.24 | $19.24 | 7,400 | — | — |
| 2025-05-16 | $19.32 | $19.32 | 500 | — | — |
| 2025-05-15 | $19.32 | $19.32 | 1,700 | — | — |
| 2025-05-14 | $19.34 | $19.34 | 1,700 | — | — |
| 2025-05-13 | $19.52 | $19.52 | 1,500 | — | — |
| 2025-05-12 | $19.90 | $19.90 | 700 | — | — |
| 2025-05-09 | $19.45 | $19.45 | 900 | — | — |
| 2025-05-08 | $19.70 | $19.70 | 10,200 | — | — |
| 2025-05-07 | $19.20 | $19.20 | 15,000 | — | — |
| 2025-05-06 | $19.48 | $19.48 | 6,900 | — | — |
| 2025-05-05 | $19.20 | $19.20 | 10,600 | — | — |
| 2025-05-02 | $20.03 | $20.03 | 10,100 | — | — |
| 2025-05-01 | $19.98 | $19.98 | 20,100 | — | — |
| 2025-04-30 | $18.30 | $18.30 | 11,100 | — | — |
| 2025-04-29 | $16.84 | $16.84 | 3,000 | — | — |
| 2025-04-28 | $16.38 | $16.38 | 4,300 | — | — |
| 2025-04-25 | $16.58 | $16.58 | 2,300 | — | — |
| 2025-04-24 | $16.46 | $16.46 | 0 | — | — |
| 2025-04-23 | $16.46 | $16.46 | 800 | — | — |
| 2025-04-22 | $16.31 | $16.31 | 4,400 | — | — |
| 2025-04-21 | $15.38 | $15.38 | 1,100 | — | — |
| 2025-04-17 | $14.73 | $14.73 | 15,300 | — | — |
| 2025-04-16 | $13.71 | $13.71 | 22,300 | — | — |
| 2025-04-15 | $15.50 | $15.50 | 2,600 | — | — |
| 2025-04-14 | $15.97 | $15.97 | 2,100 | — | — |
| 2025-04-11 | $15.39 | $15.39 | 27,000 | — | — |
| 2025-04-10 | $15.88 | $15.88 | 9,100 | — | — |
| 2025-04-09 | $17.07 | $17.07 | 13,900 | — | — |
| 2025-04-08 | $17.78 | $17.78 | 7,000 | — | — |
| 2025-04-07 | $18.70 | $18.70 | 17,500 | — | — |
| 2025-04-04 | $20.90 | $20.90 | 43,000 | — | — |
| 2025-04-03 | $20.79 | $20.79 | 2,300 | — | — |
| 2025-04-02 | $20.54 | $20.54 | 23,300 | — | — |
| 2025-04-01 | $20.02 | $20.02 | 2,600 | — | — |
| 2025-03-31 | $20.44 | $20.44 | 2,800 | — | — |
| 2025-03-28 | $21.01 | $21.01 | 12,000 | — | — |
| 2025-03-27 | $20.71 | $20.71 | 10,300 | — | — |
| 2025-03-26 | $20.48 | $20.48 | 8,300 | — | — |
| 2025-03-25 | $19.90 | $19.90 | 5,900 | — | — |
| 2025-03-24 | $20.00 | $20.00 | 3,600 | — | — |
| 2025-03-21 | $20.80 | $20.80 | 6,300 | — | — |
| 2025-03-20 | $22.72 | $22.72 | 42,700 | — | — |
| 2025-03-19 | $23.54 | $23.54 | 26,900 | — | — |
| 2025-03-18 | $23.95 | $23.95 | 22,200 | — | — |
| 2025-03-17 | $21.35 | $21.35 | 7,700 | — | — |
| 2025-03-14 | $19.98 | $19.98 | 1,500 | — | — |
| 2025-03-13 | $19.88 | $19.88 | 3,000 | — | — |
| 2025-03-12 | $20.00 | $20.00 | 4,900 | — | — |
| 2025-03-11 | $20.00 | $20.00 | 3,000 | — | — |
| 2025-03-10 | $19.98 | $19.98 | 15,700 | — | — |
| 2025-03-07 | $19.20 | $19.20 | 15,000 | — | — |
| 2025-03-06 | $17.99 | $17.99 | 9,800 | — | — |
| 2025-03-05 | $16.78 | $16.78 | 11,700 | — | — |
| 2025-03-04 | $16.72 | $16.72 | 11,200 | — | — |
| 2025-03-03 | $18.45 | $18.45 | 7,900 | — | — |
| 2025-02-28 | $18.52 | $18.52 | 4,000 | — | — |
| 2025-02-27 | $18.73 | $18.73 | 7,300 | — | — |
| 2025-02-26 | $19.10 | $19.10 | 14,700 | — | — |
| 2025-02-25 | $19.84 | $19.84 | 12,400 | — | — |
| 2025-02-24 | $20.00 | $20.00 | 10,400 | — | — |
| 2025-02-21 | $19.78 | $19.78 | 8,000 | — | — |
| 2025-02-20 | $20.25 | $20.25 | 9,400 | — | — |
| 2025-02-19 | $20.20 | $20.20 | 8,500 | — | — |
| 2025-02-18 | $20.35 | $20.35 | 14,400 | — | — |
| 2025-02-14 | $21.20 | $21.20 | 13,400 | — | — |
| 2025-02-13 | $21.20 | $21.20 | 22,300 | — | — |
| 2025-02-12 | $22.38 | $22.38 | 32,600 | — | — |
| 2025-02-11 | $20.10 | $20.10 | 50,800 | — | — |
| 2025-02-10 | $23.24 | $23.24 | 54,000 | — | — |
| 2025-02-07 | $23.90 | $23.90 | 7,300 | — | — |
| 2025-02-06 | $23.72 | $23.72 | 44,400 | — | — |
| 2025-02-05 | $21.48 | $21.48 | 9,000 | — | — |
| 2025-02-04 | $21.16 | $21.16 | 22,100 | — | — |
| 2025-02-03 | $19.99 | $19.99 | 6,400 | — | — |
| 2025-01-31 | $20.00 | $20.00 | 14,400 | — | — |
| 2025-01-30 | $20.00 | $20.00 | 5,600 | — | — |
| 2025-01-29 | $20.00 | $20.00 | 31,700 | — | — |
| 2025-01-28 | $19.95 | $19.95 | 1,700 | — | — |
| 2025-01-27 | $19.88 | $19.88 | 23,600 | — | — |
| 2025-01-24 | $19.88 | $19.88 | 5,100 | — | — |
| 2025-01-23 | $19.97 | $19.97 | 17,200 | — | — |
| 2025-01-22 | $19.73 | $19.73 | 2,300 | — | — |
| 2025-01-21 | $19.79 | $19.79 | 6,700 | — | — |
| 2025-01-17 | $20.10 | $20.10 | 12,700 | — | — |
| 2025-01-16 | $20.00 | $20.00 | 50,500 | — | — |
| 2025-01-15 | $20.00 | $20.00 | 21,400 | — | — |
| 2025-01-14 | $20.09 | $20.09 | 15,300 | — | — |
| 2025-01-13 | $20.10 | $20.10 | 26,000 | — | — |
| 2025-01-10 | $20.51 | $20.51 | 42,000 | — | — |
| 2025-01-08 | $20.00 | $20.00 | 30,800 | — | — |
| 2025-01-07 | $20.00 | $20.00 | 11,300 | — | — |
| 2025-01-06 | $20.20 | $20.20 | 27,100 | — | — |
| 2025-01-03 | $19.69 | $19.69 | 2,700 | — | — |
| 2025-01-02 | $20.06 | $20.06 | 3,300 | — | — |