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
- 2000-08-01 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 | $19.80 | $19.80 | 8,335 | — | — |
| 2025-12-30 | $20.20 | $20.20 | 12,365 | — | — |
| 2025-12-29 | $20.80 | $20.80 | 5,110 | — | — |
| 2025-12-26 | $21.20 | $21.20 | 3,635 | — | — |
| 2025-12-24 | $21.00 | $21.00 | 2,235 | — | — |
| 2025-12-23 | $20.80 | $20.80 | 5,535 | — | — |
| 2025-12-22 | $20.60 | $20.60 | 5,160 | — | — |
| 2025-12-19 | $21.40 | $21.40 | 12,835 | — | — |
| 2025-12-18 | $23.00 | $23.00 | 2,215 | — | — |
| 2025-12-17 | $23.40 | $23.40 | 3,890 | — | — |
| 2025-12-16 | $23.60 | $23.60 | 4,905 | — | — |
| 2025-12-15 | $23.80 | $23.80 | 14,930 | — | — |
| 2025-12-12 | $23.20 | $23.20 | 6,875 | — | — |
| 2025-12-11 | $25.80 | $25.80 | 3,305 | — | — |
| 2025-12-10 | $26.00 | $26.00 | 4,860 | — | — |
| 2025-12-09 | $26.60 | $26.60 | 5,540 | — | — |
| 2025-12-08 | $27.00 | $27.00 | 4,085 | — | — |
| 2025-12-05 | $27.00 | $27.00 | 5,145 | — | — |
| 2025-12-04 | $27.00 | $27.00 | 8,855 | — | — |
| 2025-12-03 | $25.00 | $25.00 | 5,325 | — | — |
| 2025-12-02 | $24.00 | $24.00 | 5,840 | — | — |
| 2025-12-01 | $25.20 | $25.20 | 4,610 | — | — |
| 2025-11-28 | $27.40 | $27.40 | 5,925 | — | — |
| 2025-11-26 | $25.00 | $25.00 | 8,595 | — | — |
| 2025-11-25 | $22.60 | $22.60 | 3,235 | — | — |
| 2025-11-24 | $22.60 | $22.60 | 2,900 | — | — |
| 2025-11-21 | $23.40 | $23.40 | 3,905 | — | — |
| 2025-11-20 | $21.60 | $21.60 | 6,900 | — | — |
| 2025-11-19 | $22.60 | $22.60 | 6,755 | — | — |
| 2025-11-18 | $24.60 | $24.60 | 4,605 | — | — |
| 2025-11-17 | $24.60 | $24.60 | 11,975 | — | — |
| 2025-11-14 | $26.60 | $26.60 | 6,500 | — | — |
| 2025-11-13 | $22.60 | $22.60 | 4,070 | — | — |
| 2025-11-12 | $24.60 | $24.60 | 3,760 | — | — |
| 2025-11-11 | $25.00 | $25.00 | 1,975 | — | — |
| 2025-11-10 | $26.20 | $26.20 | 1,930 | — | — |
| 2025-11-07 | $26.20 | $26.20 | 11,695 | — | — |
| 2025-11-06 | $29.20 | $29.20 | 3,680 | — | — |
| 2025-11-05 | $28.40 | $28.40 | 3,055 | — | — |
| 2025-11-04 | $29.20 | $29.20 | 2,450 | — | — |
| 2025-11-03 | $29.60 | $29.60 | 3,750 | — | — |
| 2025-10-31 | $29.80 | $29.80 | 2,320 | — | — |
| 2025-10-30 | $29.80 | $29.80 | 2,470 | — | — |
| 2025-10-29 | $30.00 | $30.00 | 2,195 | — | — |
| 2025-10-28 | $30.00 | $30.00 | 3,840 | — | — |
| 2025-10-27 | $31.20 | $31.20 | 10,235 | — | — |
| 2025-10-24 | $32.20 | $32.20 | 6,085 | — | — |
| 2025-10-23 | $32.60 | $32.60 | 3,315 | — | — |
| 2025-10-22 | $30.60 | $30.60 | 2,630 | — | — |
| 2025-10-21 | $31.60 | $31.60 | 2,415 | — | — |
| 2025-10-20 | $31.60 | $31.60 | 3,360 | — | — |
| 2025-10-17 | $30.80 | $30.80 | 2,025 | — | — |
| 2025-10-16 | $31.20 | $31.20 | 2,510 | — | — |
| 2025-10-15 | $30.40 | $30.40 | 4,130 | — | — |
| 2025-10-14 | $30.80 | $30.80 | 4,820 | — | — |
| 2025-10-13 | $29.00 | $29.00 | 3,875 | — | — |
| 2025-10-10 | $30.40 | $30.40 | 5,545 | — | — |
| 2025-10-09 | $32.20 | $32.20 | 3,230 | — | — |
| 2025-10-08 | $32.40 | $32.40 | 4,910 | — | — |
| 2025-10-07 | $32.40 | $32.40 | 2,285 | — | — |
| 2025-10-06 | $33.20 | $33.20 | 3,840 | — | — |
| 2025-10-03 | $33.00 | $33.00 | 5,475 | — | — |
| 2025-10-02 | $32.20 | $32.20 | 1,805 | — | — |
| 2025-10-01 | $33.40 | $33.40 | 1,360 | — | — |
| 2025-09-30 | $33.20 | $33.20 | 2,010 | — | — |
| 2025-09-29 | $33.20 | $33.20 | 6,555 | — | — |
| 2025-09-26 | $33.80 | $33.80 | 4,125 | — | — |
| 2025-09-25 | $32.80 | $32.80 | 4,280 | — | — |
| 2025-09-24 | $33.80 | $33.80 | 1,665 | — | — |
| 2025-09-23 | $32.80 | $32.80 | 2,960 | — | — |
| 2025-09-22 | $33.60 | $33.60 | 2,745 | — | — |
| 2025-09-19 | $34.00 | $34.00 | 2,975 | — | — |
| 2025-09-18 | $34.40 | $34.40 | 3,675 | — | — |
| 2025-09-17 | $33.40 | $33.40 | 2,415 | — | — |
| 2025-09-16 | $34.20 | $34.20 | 3,555 | — | — |
| 2025-09-15 | $34.00 | $34.00 | 5,535 | — | — |
| 2025-09-12 | $36.40 | $36.40 | 4,050 | — | — |
| 2025-09-11 | $36.40 | $36.40 | 3,215 | — | — |
| 2025-09-10 | $35.80 | $35.80 | 2,050 | — | — |
| 2025-09-09 | $36.20 | $36.20 | 2,275 | — | — |
| 2025-09-08 | $34.20 | $34.20 | 2,115 | — | — |
| 2025-09-05 | $33.60 | $33.60 | 3,285 | — | — |
| 2025-09-04 | $34.20 | $34.20 | 9,300 | — | — |
| 2025-09-03 | $34.40 | $34.40 | 3,005 | — | — |
| 2025-09-02 | $32.80 | $32.80 | 1,785 | — | — |
| 2025-08-29 | $33.40 | $33.40 | 785 | — | — |
| 2025-08-28 | $33.40 | $33.40 | 1,955 | — | — |
| 2025-08-27 | $32.60 | $32.60 | 5,515 | — | — |
| 2025-08-26 | $33.40 | $33.40 | 1,520 | — | — |
| 2025-08-25 | $33.00 | $33.00 | 2,320 | — | — |
| 2025-08-22 | $34.20 | $34.20 | 9,845 | — | — |
| 2025-08-21 | $31.20 | $31.20 | 5,680 | — | — |
| 2025-08-20 | $31.00 | $31.00 | 4,740 | — | — |
| 2025-08-19 | $32.00 | $32.00 | 4,150 | — | — |
| 2025-08-18 | $34.60 | $34.60 | 2,840 | — | — |
| 2025-08-15 | $36.60 | $36.60 | 5,505 | — | — |
| 2025-08-14 | $33.60 | $33.60 | 1,295 | — | — |
| 2025-08-13 | $34.40 | $34.40 | 2,530 | — | — |
| 2025-08-12 | $33.00 | $33.00 | 1,340 | — | — |
| 2025-08-11 | $32.60 | $32.60 | 4,095 | — | — |
| 2025-08-08 | $34.20 | $34.20 | 900 | — | — |
| 2025-08-07 | $34.40 | $34.40 | 2,825 | — | — |
| 2025-08-06 | $33.40 | $33.40 | 2,575 | — | — |
| 2025-08-05 | $33.40 | $33.40 | 3,135 | — | — |
| 2025-08-04 | $32.00 | $32.00 | 5,645 | — | — |
| 2025-08-01 | $32.60 | $32.60 | 3,025 | — | — |
| 2025-07-31 | $33.20 | $33.20 | 2,075 | — | — |
| 2025-07-30 | $34.20 | $34.20 | 2,935 | — | — |
| 2025-07-29 | $35.20 | $35.20 | 3,645 | — | — |
| 2025-07-28 | $36.40 | $36.40 | 2,045 | — | — |
| 2025-07-25 | $36.80 | $36.80 | 1,540 | — | — |
| 2025-07-24 | $36.80 | $36.80 | 3,320 | — | — |
| 2025-07-23 | $36.40 | $36.40 | 4,845 | — | — |
| 2025-07-22 | $36.40 | $36.40 | 7,495 | — | — |
| 2025-07-21 | $34.80 | $34.80 | 3,645 | — | — |
| 2025-07-18 | $36.00 | $36.00 | 3,205 | — | — |
| 2025-07-17 | $36.80 | $36.80 | 3,895 | — | — |
| 2025-07-16 | $36.00 | $36.00 | 2,625 | — | — |
| 2025-07-15 | $36.80 | $36.80 | 3,535 | — | — |
| 2025-07-14 | $37.60 | $37.60 | 9,345 | — | — |
| 2025-07-11 | $36.60 | $36.60 | 35,085 | — | — |
| 2025-07-10 | $38.60 | $38.60 | 8,245 | — | — |
| 2025-07-09 | $36.60 | $36.60 | 6,130 | — | — |
| 2025-07-08 | $37.00 | $37.00 | 8,460 | — | — |
| 2025-07-07 | $34.80 | $34.80 | 12,165 | — | — |
| 2025-07-03 | $36.20 | $36.20 | 6,575 | — | — |
| 2025-07-02 | $35.00 | $35.00 | 56,210 | — | — |
| 2025-07-01 | $43.00 | $43.00 | 6,585 | — | — |
| 2025-06-30 | $46.40 | $46.40 | 10,285 | — | — |
| 2025-06-27 | $43.40 | $43.40 | 2,615 | — | — |
| 2025-06-26 | $44.40 | $44.40 | 1,310 | — | — |
| 2025-06-25 | $43.40 | $43.40 | 835 | — | — |
| 2025-06-24 | $43.80 | $43.80 | 1,815 | — | — |
| 2025-06-23 | $43.00 | $43.00 | 2,560 | — | — |
| 2025-06-20 | $43.20 | $43.20 | 3,330 | — | — |
| 2025-06-18 | $46.00 | $46.00 | 2,150 | — | — |
| 2025-06-17 | $47.20 | $47.20 | 2,360 | — | — |
| 2025-06-16 | $49.40 | $49.40 | 2,310 | — | — |
| 2025-06-13 | $49.00 | $49.00 | 3,515 | — | — |
| 2025-06-12 | $55.40 | $55.40 | 4,740 | — | — |
| 2025-06-11 | $56.00 | $56.00 | 21,600 | — | — |
| 2025-06-10 | $50.20 | $50.20 | 2,385 | — | — |
| 2025-06-09 | $49.00 | $49.00 | 2,725 | — | — |
| 2025-06-06 | $47.40 | $47.40 | 1,890 | — | — |
| 2025-06-05 | $47.80 | $47.80 | 1,745 | — | — |
| 2025-06-04 | $47.20 | $47.20 | 1,750 | — | — |
| 2025-06-03 | $46.00 | $46.00 | 4,135 | — | — |
| 2025-06-02 | $48.80 | $48.80 | 4,495 | — | — |
| 2025-05-30 | $49.20 | $49.20 | 3,510 | — | — |
| 2025-05-29 | $45.00 | $45.00 | 6,725 | — | — |
| 2025-05-28 | $41.80 | $41.80 | 1,075 | — | — |
| 2025-05-27 | $40.80 | $40.80 | 2,290 | — | — |
| 2025-05-23 | $40.00 | $40.00 | 1,625 | — | — |
| 2025-05-22 | $39.80 | $39.80 | 2,940 | — | — |
| 2025-05-21 | $38.40 | $38.40 | 2,125 | — | — |
| 2025-05-20 | $42.40 | $42.40 | 2,275 | — | — |
| 2025-05-19 | $41.60 | $41.60 | 3,205 | — | — |
| 2025-05-16 | $40.60 | $40.60 | 3,385 | — | — |
| 2025-05-15 | $40.00 | $40.00 | 6,420 | — | — |
| 2025-05-14 | $40.00 | $40.00 | 7,750 | — | — |
| 2025-05-13 | $42.40 | $42.40 | 10,030 | — | — |
| 2025-05-12 | $39.20 | $39.20 | 5,440 | — | — |
| 2025-05-09 | $37.80 | $37.80 | 4,010 | — | — |
| 2025-05-08 | $42.00 | $42.00 | 3,910 | — | — |
| 2025-05-07 | $41.20 | $41.20 | 3,090 | — | — |
| 2025-05-06 | $43.80 | $43.80 | 5,575 | — | — |
| 2025-05-05 | $49.00 | $49.00 | 7,520 | — | — |
| 2025-05-02 | $48.20 | $48.20 | 6,430 | — | — |
| 2025-05-01 | $49.60 | $49.60 | 13,470 | — | — |
| 2025-04-30 | $42.20 | $42.20 | 3,485 | — | — |
| 2025-04-29 | $36.20 | $36.20 | 3,655 | — | — |
| 2025-04-28 | $37.20 | $37.20 | 5,045 | — | — |
| 2025-04-25 | $32.60 | $32.60 | 6,600 | — | — |
| 2025-04-24 | $31.60 | $31.60 | 1,915 | — | — |
| 2025-04-23 | $30.00 | $30.00 | 8,605 | — | — |
| 2025-04-22 | $28.60 | $28.60 | 1,855 | — | — |
| 2025-04-21 | $26.00 | $26.00 | 2,115 | — | — |
| 2025-04-17 | $26.20 | $26.20 | 3,775 | — | — |
| 2025-04-16 | $25.80 | $25.80 | 2,450 | — | — |
| 2025-04-15 | $25.80 | $25.80 | 5,375 | — | — |
| 2025-04-14 | $25.80 | $25.80 | 5,140 | — | — |
| 2025-04-11 | $23.40 | $23.40 | 4,040 | — | — |
| 2025-04-10 | $23.40 | $23.40 | 3,600 | — | — |
| 2025-04-09 | $24.40 | $24.40 | 14,025 | — | — |
| 2025-04-08 | $23.40 | $23.40 | 4,100 | — | — |
| 2025-04-07 | $23.20 | $23.20 | 7,475 | — | — |
| 2025-04-04 | $24.60 | $24.60 | 8,040 | — | — |
| 2025-04-03 | $26.60 | $26.60 | 2,070 | — | — |
| 2025-04-02 | $29.60 | $29.60 | 6,115 | — | — |
| 2025-04-01 | $29.20 | $29.20 | 14,560 | — | — |
| 2025-03-31 | $42.00 | $42.00 | 2,630 | — | — |
| 2025-03-28 | $46.40 | $46.40 | 1,125 | — | — |
| 2025-03-27 | $48.20 | $48.20 | 3,475 | — | — |
| 2025-03-26 | $47.80 | $47.80 | 4,110 | — | — |
| 2025-03-25 | $50.00 | $50.00 | 3,330 | — | — |
| 2025-03-24 | $52.00 | $52.00 | 1,370 | — | — |
| 2025-03-21 | $53.20 | $53.20 | 525 | — | — |
| 2025-03-20 | $55.00 | $55.00 | 940 | — | — |
| 2025-03-19 | $55.60 | $55.60 | 3,230 | — | — |
| 2025-03-18 | $56.80 | $56.80 | 1,125 | — | — |
| 2025-03-17 | $59.00 | $59.00 | 2,340 | — | — |
| 2025-03-14 | $56.80 | $56.80 | 800 | — | — |
| 2025-03-13 | $56.80 | $56.80 | 1,965 | — | — |
| 2025-03-12 | $52.60 | $52.60 | 1,505 | — | — |
| 2025-03-11 | $53.20 | $53.20 | 1,950 | — | — |
| 2025-03-10 | $55.80 | $55.80 | 1,925 | — | — |
| 2025-03-07 | $58.20 | $58.20 | 1,960 | — | — |
| 2025-03-06 | $59.40 | $59.40 | 765 | — | — |
| 2025-03-05 | $59.40 | $59.40 | 1,650 | — | — |
| 2025-03-04 | $59.60 | $59.60 | 2,050 | — | — |
| 2025-03-03 | $58.60 | $58.60 | 3,240 | — | — |
| 2025-02-28 | $60.00 | $60.00 | 700 | — | — |
| 2025-02-27 | $58.80 | $58.80 | 1,825 | — | — |
| 2025-02-26 | $62.40 | $62.40 | 785 | — | — |
| 2025-02-25 | $60.20 | $60.20 | 2,465 | — | — |
| 2025-02-24 | $60.40 | $60.40 | 1,260 | — | — |
| 2025-02-21 | $62.00 | $62.00 | 965 | — | — |
| 2025-02-20 | $62.00 | $62.00 | 980 | — | — |
| 2025-02-19 | $64.00 | $64.00 | 565 | — | — |
| 2025-02-18 | $63.20 | $63.20 | 1,285 | — | — |
| 2025-02-14 | $64.40 | $64.40 | 1,175 | — | — |
| 2025-02-13 | $62.80 | $62.80 | 1,110 | — | — |
| 2025-02-12 | $63.40 | $63.40 | 1,855 | — | — |
| 2025-02-11 | $64.60 | $64.60 | 1,370 | — | — |
| 2025-02-10 | $64.40 | $64.40 | 770 | — | — |
| 2025-02-07 | $64.40 | $64.40 | 1,330 | — | — |
| 2025-02-06 | $66.80 | $66.80 | 1,165 | — | — |
| 2025-02-05 | $70.20 | $70.20 | 1,420 | — | — |
| 2025-02-04 | $69.40 | $69.40 | 1,550 | — | — |
| 2025-02-03 | $69.80 | $69.80 | 1,890 | — | — |
| 2025-01-31 | $70.40 | $70.40 | 1,895 | — | — |
| 2025-01-30 | $65.80 | $65.80 | 1,105 | — | — |
| 2025-01-29 | $64.40 | $64.40 | 1,685 | — | — |
| 2025-01-28 | $62.60 | $62.60 | 2,210 | — | — |
| 2025-01-27 | $63.40 | $63.40 | 3,135 | — | — |
| 2025-01-24 | $68.40 | $68.40 | 1,800 | — | — |
| 2025-01-23 | $68.60 | $68.60 | 2,195 | — | — |
| 2025-01-22 | $65.40 | $65.40 | 1,955 | — | — |
| 2025-01-21 | $68.60 | $68.60 | 1,965 | — | — |
| 2025-01-17 | $65.80 | $65.80 | 1,745 | — | — |
| 2025-01-16 | $63.60 | $63.60 | 1,295 | — | — |
| 2025-01-15 | $64.40 | $64.40 | 1,690 | — | — |
| 2025-01-14 | $63.80 | $63.80 | 1,855 | — | — |
| 2025-01-13 | $67.20 | $67.20 | 2,815 | — | — |
| 2025-01-10 | $67.80 | $67.80 | 2,855 | — | — |
| 2025-01-08 | $69.20 | $69.20 | 3,610 | — | — |
| 2025-01-07 | $74.60 | $74.60 | 5,310 | — | — |
| 2025-01-06 | $70.60 | $70.60 | 14,320 | — | — |
| 2025-01-03 | $77.40 | $77.40 | 29,615 | — | — |
| 2025-01-02 | $84.80 | $84.80 | 122,005 | — | — |