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
- 2018-03-29 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 | $35.52 | $35.52 | 3,499,900 | — | — |
| 2025-12-30 | $37.12 | $37.12 | 2,167,800 | — | — |
| 2025-12-29 | $37.92 | $37.92 | 1,028,100 | — | — |
| 2025-12-26 | $38.88 | $38.88 | 1,099,000 | — | — |
| 2025-12-24 | $39.73 | $39.73 | 581,000 | — | — |
| 2025-12-23 | $40.17 | $40.17 | 2,122,200 | — | — |
| 2025-12-22 | $39.34 | $39.34 | 2,123,100 | — | — |
| 2025-12-19 | $39.55 | $39.55 | 5,343,200 | — | — |
| 2025-12-18 | $37.90 | $37.90 | 2,879,900 | — | — |
| 2025-12-17 | $39.45 | $39.45 | 2,402,500 | — | — |
| 2025-12-16 | $39.99 | $39.99 | 2,541,700 | — | — |
| 2025-12-15 | $40.24 | $40.24 | 3,286,300 | — | — |
| 2025-12-12 | $42.11 | $42.11 | 2,834,200 | — | — |
| 2025-12-11 | $40.04 | $40.04 | 2,831,600 | — | — |
| 2025-12-10 | $39.17 | $39.17 | 2,533,800 | — | — |
| 2025-12-09 | $38.53 | $38.53 | 2,430,300 | — | — |
| 2025-12-08 | $40.30 | $40.30 | 4,882,100 | — | — |
| 2025-12-05 | $38.77 | $38.77 | 1,840,300 | — | — |
| 2025-12-04 | $39.31 | $39.31 | 2,470,800 | — | — |
| 2025-12-03 | $39.16 | $39.16 | 2,371,300 | — | — |
| 2025-12-02 | $38.98 | $38.98 | 2,987,300 | — | — |
| 2025-12-01 | $39.76 | $39.76 | 2,024,300 | — | — |
| 2025-11-28 | $40.22 | $40.22 | 1,086,600 | — | — |
| 2025-11-26 | $40.39 | $40.39 | 3,157,700 | — | — |
| 2025-11-25 | $39.72 | $39.72 | 3,110,400 | — | — |
| 2025-11-24 | $38.54 | $38.54 | 3,839,200 | — | — |
| 2025-11-21 | $36.76 | $36.76 | 3,312,100 | — | — |
| 2025-11-20 | $34.70 | $34.70 | 4,273,000 | — | — |
| 2025-11-19 | $34.94 | $34.94 | 3,816,800 | — | — |
| 2025-11-18 | $33.40 | $33.40 | 2,846,100 | — | — |
| 2025-11-17 | $33.75 | $33.75 | 3,485,900 | — | — |
| 2025-11-14 | $33.54 | $33.54 | 5,451,500 | — | — |
| 2025-11-13 | $33.83 | $33.83 | 4,587,800 | — | — |
| 2025-11-12 | $35.26 | $35.26 | 9,487,700 | — | — |
| 2025-11-11 | $33.42 | $33.42 | 8,876,100 | — | — |
| 2025-11-10 | $32.46 | $32.46 | 23,291,200 | — | — |
| 2025-11-07 | $14.82 | $14.82 | 3,195,700 | — | — |
| 2025-11-06 | $14.72 | $14.72 | 1,749,400 | — | — |
| 2025-11-05 | $14.42 | $14.42 | 2,524,700 | — | — |
| 2025-11-04 | $14.13 | $14.13 | 5,548,700 | — | — |
| 2025-11-03 | $15.50 | $15.50 | 2,822,700 | — | — |
| 2025-10-31 | $16.30 | $16.30 | 2,034,800 | — | — |
| 2025-10-30 | $16.21 | $16.21 | 2,077,300 | — | — |
| 2025-10-29 | $16.00 | $16.00 | 1,976,600 | — | — |
| 2025-10-28 | $16.09 | $16.09 | 1,121,100 | — | — |
| 2025-10-27 | $16.20 | $16.20 | 3,449,400 | — | — |
| 2025-10-24 | $15.13 | $15.13 | 2,050,800 | — | — |
| 2025-10-23 | $14.84 | $14.84 | 4,802,900 | — | — |
| 2025-10-22 | $14.85 | $14.85 | 3,729,500 | — | — |
| 2025-10-21 | $15.86 | $15.86 | 2,793,100 | — | — |
| 2025-10-20 | $16.22 | $16.22 | 3,757,400 | — | — |
| 2025-10-17 | $16.39 | $16.39 | 1,157,200 | — | — |
| 2025-10-16 | $16.36 | $16.36 | 1,601,400 | — | — |
| 2025-10-15 | $16.57 | $16.57 | 2,120,100 | — | — |
| 2025-10-14 | $15.43 | $15.43 | 1,439,700 | — | — |
| 2025-10-13 | $16.20 | $16.20 | 2,335,600 | — | — |
| 2025-10-10 | $16.27 | $16.27 | 1,885,800 | — | — |
| 2025-10-09 | $16.19 | $16.19 | 1,045,600 | — | — |
| 2025-10-08 | $15.58 | $15.58 | 2,023,700 | — | — |
| 2025-10-07 | $15.44 | $15.44 | 1,625,200 | — | — |
| 2025-10-06 | $15.90 | $15.90 | 4,159,900 | — | — |
| 2025-10-03 | $15.76 | $15.76 | 2,223,400 | — | — |
| 2025-10-02 | $14.75 | $14.75 | 1,920,500 | — | — |
| 2025-10-01 | $14.13 | $14.13 | 1,855,700 | — | — |
| 2025-09-30 | $14.36 | $14.36 | 2,255,300 | — | — |
| 2025-09-29 | $14.13 | $14.13 | 1,460,600 | — | — |
| 2025-09-26 | $14.16 | $14.16 | 2,949,900 | — | — |
| 2025-09-25 | $13.29 | $13.29 | 1,292,800 | — | — |
| 2025-09-24 | $13.25 | $13.25 | 908,500 | — | — |
| 2025-09-23 | $12.94 | $12.94 | 1,550,300 | — | — |
| 2025-09-22 | $12.51 | $12.51 | 1,486,200 | — | — |
| 2025-09-19 | $11.97 | $11.97 | 6,138,300 | — | — |
| 2025-09-18 | $12.72 | $12.72 | 1,270,800 | — | — |
| 2025-09-17 | $12.36 | $12.36 | 1,536,200 | — | — |
| 2025-09-16 | $12.54 | $12.54 | 1,142,100 | — | — |
| 2025-09-15 | $12.41 | $12.41 | 873,600 | — | — |
| 2025-09-12 | $12.66 | $12.66 | 1,784,400 | — | — |
| 2025-09-11 | $12.81 | $12.81 | 1,994,400 | — | — |
| 2025-09-10 | $12.75 | $12.75 | 4,896,900 | — | — |
| 2025-09-09 | $12.82 | $12.82 | 1,664,600 | — | — |
| 2025-09-08 | $12.68 | $12.68 | 1,141,700 | — | — |
| 2025-09-05 | $13.05 | $13.05 | 1,846,800 | — | — |
| 2025-09-04 | $12.94 | $12.94 | 1,298,700 | — | — |
| 2025-09-03 | $13.08 | $13.08 | 3,582,700 | — | — |
| 2025-09-02 | $12.00 | $12.00 | 1,354,700 | — | — |
| 2025-08-29 | $12.08 | $12.08 | 1,060,800 | — | — |
| 2025-08-28 | $12.08 | $12.08 | 1,092,200 | — | — |
| 2025-08-27 | $12.37 | $12.37 | 601,200 | — | — |
| 2025-08-26 | $12.23 | $12.23 | 1,173,300 | — | — |
| 2025-08-25 | $11.79 | $11.79 | 811,100 | — | — |
| 2025-08-22 | $12.12 | $12.12 | 1,148,300 | — | — |
| 2025-08-21 | $11.77 | $11.77 | 814,200 | — | — |
| 2025-08-20 | $11.87 | $11.87 | 844,300 | — | — |
| 2025-08-19 | $11.76 | $11.76 | 867,300 | — | — |
| 2025-08-18 | $12.11 | $12.11 | 1,464,600 | — | — |
| 2025-08-15 | $11.89 | $11.89 | 984,600 | — | — |
| 2025-08-14 | $11.71 | $11.71 | 1,260,800 | — | — |
| 2025-08-13 | $11.98 | $11.98 | 1,613,500 | — | — |
| 2025-08-12 | $11.55 | $11.55 | 1,120,500 | — | — |
| 2025-08-11 | $10.93 | $10.93 | 919,800 | — | — |
| 2025-08-08 | $10.96 | $10.96 | 1,332,400 | — | — |
| 2025-08-07 | $10.86 | $10.86 | 1,732,100 | — | — |
| 2025-08-06 | $10.97 | $10.97 | 1,743,000 | — | — |
| 2025-08-05 | $11.36 | $11.36 | 2,486,100 | — | — |
| 2025-08-04 | $12.05 | $12.05 | 1,037,300 | — | — |
| 2025-08-01 | $11.40 | $11.40 | 1,474,500 | — | — |
| 2025-07-31 | $11.42 | $11.42 | 2,703,700 | — | — |
| 2025-07-30 | $11.53 | $11.53 | 1,934,100 | — | — |
| 2025-07-29 | $11.84 | $11.84 | 1,134,300 | — | — |
| 2025-07-28 | $12.09 | $12.09 | 1,276,700 | — | — |
| 2025-07-25 | $12.07 | $12.07 | 1,763,800 | — | — |
| 2025-07-24 | $12.19 | $12.19 | 2,005,000 | — | — |
| 2025-07-23 | $12.37 | $12.37 | 2,954,400 | — | — |
| 2025-07-22 | $12.45 | $12.45 | 3,469,800 | — | — |
| 2025-07-21 | $12.30 | $12.30 | 2,025,900 | — | — |
| 2025-07-18 | $12.49 | $12.49 | 3,679,700 | — | — |
| 2025-07-17 | $12.20 | $12.20 | 3,677,500 | — | — |
| 2025-07-16 | $11.86 | $11.86 | 2,384,100 | — | — |
| 2025-07-15 | $11.50 | $11.50 | 3,634,500 | — | — |
| 2025-07-14 | $11.09 | $11.09 | 3,681,700 | — | — |
| 2025-07-11 | $10.98 | $10.98 | 3,397,500 | — | — |
| 2025-07-10 | $10.85 | $10.85 | 6,141,000 | — | — |
| 2025-07-09 | $10.40 | $10.40 | 11,754,300 | — | — |
| 2025-07-08 | $9.78 | $9.78 | 6,711,300 | — | — |
| 2025-07-07 | $9.35 | $9.35 | 31,658,900 | — | — |
| 2025-07-03 | $7.58 | $7.58 | 1,863,000 | — | — |
| 2025-07-02 | $7.41 | $7.41 | 1,778,400 | — | — |
| 2025-07-01 | $7.22 | $7.22 | 2,324,200 | — | — |
| 2025-06-30 | $7.18 | $7.18 | 1,984,900 | — | — |
| 2025-06-27 | $7.10 | $7.10 | 5,322,400 | — | — |
| 2025-06-26 | $7.33 | $7.33 | 2,225,400 | — | — |
| 2025-06-25 | $7.07 | $7.07 | 1,509,500 | — | — |
| 2025-06-24 | $7.24 | $7.24 | 3,124,900 | — | — |
| 2025-06-23 | $7.26 | $7.26 | 1,428,600 | — | — |
| 2025-06-20 | $7.23 | $7.23 | 4,013,600 | — | — |
| 2025-06-18 | $7.24 | $7.24 | 3,096,700 | — | — |
| 2025-06-17 | $7.62 | $7.62 | 2,150,400 | — | — |
| 2025-06-16 | $7.49 | $7.49 | 1,783,000 | — | — |
| 2025-06-13 | $7.08 | $7.08 | 1,513,800 | — | — |
| 2025-06-12 | $7.22 | $7.22 | 2,012,800 | — | — |
| 2025-06-11 | $7.26 | $7.26 | 2,531,600 | — | — |
| 2025-06-10 | $7.42 | $7.42 | 2,726,800 | — | — |
| 2025-06-09 | $6.90 | $6.90 | 2,221,400 | — | — |
| 2025-06-06 | $6.80 | $6.80 | 2,720,600 | — | — |
| 2025-06-05 | $5.99 | $5.99 | 2,728,500 | — | — |
| 2025-06-04 | $5.64 | $5.64 | 843,600 | — | — |
| 2025-06-03 | $5.79 | $5.79 | 1,849,400 | — | — |
| 2025-06-02 | $5.61 | $5.61 | 3,426,800 | — | — |
| 2025-05-30 | $5.44 | $5.44 | 2,296,300 | — | — |
| 2025-05-29 | $5.51 | $5.51 | 3,185,700 | — | — |
| 2025-05-28 | $4.88 | $4.88 | 1,021,100 | — | — |
| 2025-05-27 | $4.88 | $4.88 | 1,584,000 | — | — |
| 2025-05-23 | $4.82 | $4.82 | 885,000 | — | — |
| 2025-05-22 | $4.95 | $4.95 | 1,758,700 | — | — |
| 2025-05-21 | $4.98 | $4.98 | 2,059,800 | — | — |
| 2025-05-20 | $5.31 | $5.31 | 597,400 | — | — |
| 2025-05-19 | $4.98 | $4.98 | 719,500 | — | — |
| 2025-05-16 | $4.88 | $4.88 | 632,100 | — | — |
| 2025-05-15 | $4.77 | $4.77 | 725,400 | — | — |
| 2025-05-14 | $4.88 | $4.88 | 895,000 | — | — |
| 2025-05-13 | $4.99 | $4.99 | 841,200 | — | — |
| 2025-05-12 | $5.13 | $5.13 | 796,300 | — | — |
| 2025-05-09 | $4.81 | $4.81 | 708,400 | — | — |
| 2025-05-08 | $4.98 | $4.98 | 1,050,100 | — | — |
| 2025-05-07 | $4.72 | $4.72 | 1,151,600 | — | — |
| 2025-05-06 | $4.70 | $4.70 | 1,246,100 | — | — |
| 2025-05-05 | $5.57 | $5.57 | 1,452,300 | — | — |
| 2025-05-02 | $5.87 | $5.87 | 1,011,500 | — | — |
| 2025-05-01 | $5.63 | $5.63 | 1,277,000 | — | — |
| 2025-04-30 | $5.21 | $5.21 | 1,679,600 | — | — |
| 2025-04-29 | $5.02 | $5.02 | 1,461,900 | — | — |
| 2025-04-28 | $4.91 | $4.91 | 1,827,400 | — | — |
| 2025-04-25 | $4.64 | $4.64 | 1,026,800 | — | — |
| 2025-04-24 | $4.51 | $4.51 | 902,600 | — | — |
| 2025-04-23 | $4.47 | $4.47 | 877,700 | — | — |
| 2025-04-22 | $4.34 | $4.34 | 1,111,700 | — | — |
| 2025-04-21 | $4.30 | $4.30 | 957,400 | — | — |
| 2025-04-17 | $4.37 | $4.37 | 1,155,800 | — | — |
| 2025-04-16 | $4.27 | $4.27 | 2,330,400 | — | — |
| 2025-04-15 | $4.87 | $4.87 | 1,993,200 | — | — |
| 2025-04-14 | $4.58 | $4.58 | 1,417,500 | — | — |
| 2025-04-11 | $4.26 | $4.26 | 1,220,100 | — | — |
| 2025-04-10 | $4.02 | $4.02 | 2,096,200 | — | — |
| 2025-04-09 | $4.46 | $4.46 | 1,969,800 | — | — |
| 2025-04-08 | $4.14 | $4.14 | 1,591,600 | — | — |
| 2025-04-07 | $4.58 | $4.58 | 3,031,700 | — | — |
| 2025-04-04 | $4.77 | $4.77 | 2,063,200 | — | — |
| 2025-04-03 | $5.33 | $5.33 | 1,132,500 | — | — |
| 2025-04-02 | $5.72 | $5.72 | 1,701,400 | — | — |
| 2025-04-01 | $5.79 | $5.79 | 1,749,700 | — | — |
| 2025-03-31 | $5.99 | $5.99 | 2,180,300 | — | — |
| 2025-03-28 | $6.48 | $6.48 | 1,852,400 | — | — |
| 2025-03-27 | $6.61 | $6.61 | 923,600 | — | — |
| 2025-03-26 | $6.47 | $6.47 | 2,880,300 | — | — |
| 2025-03-25 | $6.90 | $6.90 | 717,700 | — | — |
| 2025-03-24 | $7.40 | $7.40 | 897,800 | — | — |
| 2025-03-21 | $7.16 | $7.16 | 1,663,500 | — | — |
| 2025-03-20 | $7.29 | $7.29 | 496,400 | — | — |
| 2025-03-19 | $7.39 | $7.39 | 532,600 | — | — |
| 2025-03-18 | $7.25 | $7.25 | 694,200 | — | — |
| 2025-03-17 | $7.39 | $7.39 | 953,700 | — | — |
| 2025-03-14 | $7.14 | $7.14 | 633,100 | — | — |
| 2025-03-13 | $7.29 | $7.29 | 1,235,000 | — | — |
| 2025-03-12 | $7.59 | $7.59 | 754,900 | — | — |
| 2025-03-11 | $7.24 | $7.24 | 1,227,800 | — | — |
| 2025-03-10 | $6.85 | $6.85 | 1,141,600 | — | — |
| 2025-03-07 | $7.01 | $7.01 | 972,100 | — | — |
| 2025-03-06 | $7.41 | $7.41 | 659,800 | — | — |
| 2025-03-05 | $7.67 | $7.67 | 1,309,500 | — | — |
| 2025-03-04 | $7.17 | $7.17 | 1,005,600 | — | — |
| 2025-03-03 | $7.00 | $7.00 | 1,494,700 | — | — |
| 2025-02-28 | $7.53 | $7.53 | 1,834,100 | — | — |
| 2025-02-27 | $6.99 | $6.99 | 2,772,700 | — | — |
| 2025-02-26 | $6.71 | $6.71 | 1,604,100 | — | — |
| 2025-02-25 | $6.99 | $6.99 | 2,510,500 | — | — |
| 2025-02-24 | $7.46 | $7.46 | 1,304,400 | — | — |
| 2025-02-21 | $8.00 | $8.00 | 963,200 | — | — |
| 2025-02-20 | $8.09 | $8.09 | 615,000 | — | — |
| 2025-02-19 | $8.08 | $8.08 | 575,200 | — | — |
| 2025-02-18 | $8.10 | $8.10 | 770,400 | — | — |
| 2025-02-14 | $8.03 | $8.03 | 841,400 | — | — |
| 2025-02-13 | $8.18 | $8.18 | 857,800 | — | — |
| 2025-02-12 | $8.14 | $8.14 | 1,261,000 | — | — |
| 2025-02-11 | $8.42 | $8.42 | 1,281,700 | — | — |
| 2025-02-10 | $8.76 | $8.76 | 788,000 | — | — |
| 2025-02-07 | $8.74 | $8.74 | 744,100 | — | — |
| 2025-02-06 | $9.17 | $9.17 | 3,889,600 | — | — |
| 2025-02-05 | $9.66 | $9.66 | 1,185,900 | — | — |
| 2025-02-04 | $9.25 | $9.25 | 993,100 | — | — |
| 2025-02-03 | $8.99 | $8.99 | 1,077,200 | — | — |
| 2025-01-31 | $9.31 | $9.31 | 1,965,800 | — | — |
| 2025-01-30 | $9.62 | $9.62 | 1,518,600 | — | — |
| 2025-01-29 | $9.30 | $9.30 | 1,422,600 | — | — |
| 2025-01-28 | $8.93 | $8.93 | 1,834,800 | — | — |
| 2025-01-27 | $8.47 | $8.47 | 1,764,300 | — | — |
| 2025-01-24 | $8.35 | $8.35 | 1,441,600 | — | — |
| 2025-01-23 | $8.89 | $8.89 | 2,219,700 | — | — |
| 2025-01-22 | $8.20 | $8.20 | 1,015,700 | — | — |
| 2025-01-21 | $8.20 | $8.20 | 1,474,400 | — | — |
| 2025-01-17 | $8.03 | $8.03 | 1,160,400 | — | — |
| 2025-01-16 | $8.13 | $8.13 | 2,001,400 | — | — |
| 2025-01-15 | $8.12 | $8.12 | 2,743,300 | — | — |
| 2025-01-14 | $7.37 | $7.37 | 2,030,600 | — | — |
| 2025-01-13 | $7.57 | $7.57 | 2,447,400 | — | — |
| 2025-01-10 | $7.84 | $7.84 | 1,775,100 | — | — |
| 2025-01-08 | $8.11 | $8.11 | 1,150,200 | — | — |
| 2025-01-07 | $8.25 | $8.25 | 895,900 | — | — |
| 2025-01-06 | $8.06 | $8.06 | 1,025,400 | — | — |
| 2025-01-03 | $7.88 | $7.88 | 1,271,000 | — | — |
| 2025-01-02 | $7.80 | $7.80 | 1,200,200 | — | — |