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
- 2024-04-19 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 | $22.73 | $22.73 | 279,900 | — | — |
| 2025-12-30 | $22.33 | $22.33 | 229,200 | — | — |
| 2025-12-29 | $22.47 | $22.47 | 307,300 | — | — |
| 2025-12-26 | $22.21 | $22.21 | 220,100 | — | — |
| 2025-12-24 | $22.41 | $22.41 | 215,000 | — | — |
| 2025-12-23 | $21.52 | $21.52 | 359,700 | — | — |
| 2025-12-22 | $22.15 | $22.15 | 376,900 | — | — |
| 2025-12-19 | $21.61 | $21.61 | 675,200 | — | — |
| 2025-12-18 | $21.80 | $21.80 | 394,700 | — | — |
| 2025-12-17 | $21.95 | $21.95 | 470,200 | — | — |
| 2025-12-16 | $21.84 | $21.84 | 480,200 | — | — |
| 2025-12-15 | $21.02 | $21.02 | 495,300 | — | — |
| 2025-12-12 | $21.40 | $21.40 | 494,400 | — | — |
| 2025-12-11 | $22.10 | $22.10 | 354,900 | — | — |
| 2025-12-10 | $22.36 | $22.36 | 397,500 | — | — |
| 2025-12-09 | $22.76 | $22.76 | 472,100 | — | — |
| 2025-12-08 | $22.50 | $22.50 | 346,600 | — | — |
| 2025-12-05 | $23.25 | $23.25 | 501,100 | — | — |
| 2025-12-04 | $23.88 | $23.88 | 349,500 | — | — |
| 2025-12-03 | $24.14 | $24.14 | 545,100 | — | — |
| 2025-12-02 | $23.72 | $23.72 | 479,100 | — | — |
| 2025-12-01 | $23.96 | $23.96 | 514,900 | — | — |
| 2025-11-28 | $23.86 | $23.86 | 228,200 | — | — |
| 2025-11-26 | $23.47 | $23.47 | 586,500 | — | — |
| 2025-11-25 | $22.95 | $22.95 | 660,800 | — | — |
| 2025-11-24 | $22.28 | $22.28 | 454,200 | — | — |
| 2025-11-21 | $22.28 | $22.28 | 464,600 | — | — |
| 2025-11-20 | $22.79 | $22.79 | 452,900 | — | — |
| 2025-11-19 | $24.36 | $24.36 | 439,000 | — | — |
| 2025-11-18 | $25.06 | $25.06 | 496,800 | — | — |
| 2025-11-17 | $24.21 | $24.21 | 480,600 | — | — |
| 2025-11-14 | $26.56 | $26.56 | 827,000 | — | — |
| 2025-11-13 | $24.98 | $24.98 | 1,415,400 | — | — |
| 2025-11-12 | $32.73 | $32.73 | 1,057,000 | — | — |
| 2025-11-11 | $31.09 | $31.09 | 499,000 | — | — |
| 2025-11-10 | $28.36 | $28.36 | 259,400 | — | — |
| 2025-11-07 | $28.21 | $28.21 | 290,000 | — | — |
| 2025-11-06 | $29.02 | $29.02 | 289,700 | — | — |
| 2025-11-05 | $29.80 | $29.80 | 292,200 | — | — |
| 2025-11-04 | $30.67 | $30.67 | 242,300 | — | — |
| 2025-11-03 | $31.49 | $31.49 | 323,300 | — | — |
| 2025-10-31 | $32.26 | $32.26 | 353,000 | — | — |
| 2025-10-30 | $32.19 | $32.19 | 438,300 | — | — |
| 2025-10-29 | $34.42 | $34.42 | 223,000 | — | — |
| 2025-10-28 | $35.08 | $35.08 | 206,900 | — | — |
| 2025-10-27 | $34.48 | $34.48 | 224,100 | — | — |
| 2025-10-24 | $34.25 | $34.25 | 207,200 | — | — |
| 2025-10-23 | $33.39 | $33.39 | 205,000 | — | — |
| 2025-10-22 | $32.85 | $32.85 | 242,600 | — | — |
| 2025-10-21 | $32.61 | $32.61 | 327,100 | — | — |
| 2025-10-20 | $32.21 | $32.21 | 299,700 | — | — |
| 2025-10-17 | $31.96 | $31.96 | 346,200 | — | — |
| 2025-10-16 | $31.45 | $31.45 | 258,500 | — | — |
| 2025-10-15 | $31.04 | $31.04 | 324,100 | — | — |
| 2025-10-14 | $31.12 | $31.12 | 280,900 | — | — |
| 2025-10-13 | $31.23 | $31.23 | 315,000 | — | — |
| 2025-10-10 | $30.58 | $30.58 | 281,800 | — | — |
| 2025-10-09 | $30.68 | $30.68 | 211,600 | — | — |
| 2025-10-08 | $30.42 | $30.42 | 248,700 | — | — |
| 2025-10-07 | $30.09 | $30.09 | 272,000 | — | — |
| 2025-10-06 | $29.38 | $29.38 | 266,700 | — | — |
| 2025-10-03 | $29.92 | $29.92 | 271,900 | — | — |
| 2025-10-02 | $28.93 | $28.93 | 221,700 | — | — |
| 2025-10-01 | $28.47 | $28.47 | 296,500 | — | — |
| 2025-09-30 | $27.85 | $27.85 | 293,100 | — | — |
| 2025-09-29 | $28.04 | $28.04 | 297,300 | — | — |
| 2025-09-26 | $27.15 | $27.15 | 296,700 | — | — |
| 2025-09-25 | $27.05 | $27.05 | 440,700 | — | — |
| 2025-09-24 | $26.76 | $26.76 | 248,300 | — | — |
| 2025-09-23 | $25.95 | $25.95 | 363,500 | — | — |
| 2025-09-22 | $26.02 | $26.02 | 323,900 | — | — |
| 2025-09-19 | $26.08 | $26.08 | 1,029,400 | — | — |
| 2025-09-18 | $26.59 | $26.59 | 475,200 | — | — |
| 2025-09-17 | $26.74 | $26.74 | 462,700 | — | — |
| 2025-09-16 | $26.92 | $26.92 | 551,700 | — | — |
| 2025-09-15 | $26.28 | $26.28 | 307,600 | — | — |
| 2025-09-12 | $26.62 | $26.62 | 462,000 | — | — |
| 2025-09-11 | $27.27 | $27.27 | 485,400 | — | — |
| 2025-09-10 | $26.23 | $26.23 | 646,300 | — | — |
| 2025-09-09 | $26.99 | $26.99 | 514,400 | — | — |
| 2025-09-08 | $28.69 | $28.69 | 467,900 | — | — |
| 2025-09-05 | $27.51 | $27.51 | 394,100 | — | — |
| 2025-09-04 | $26.45 | $26.45 | 361,200 | — | — |
| 2025-09-03 | $26.10 | $26.10 | 539,700 | — | — |
| 2025-09-02 | $27.13 | $27.13 | 373,900 | — | — |
| 2025-08-29 | $26.94 | $26.94 | 422,800 | — | — |
| 2025-08-28 | $25.47 | $25.47 | 386,200 | — | — |
| 2025-08-27 | $25.59 | $25.59 | 344,000 | — | — |
| 2025-08-26 | $25.46 | $25.46 | 558,200 | — | — |
| 2025-08-25 | $25.80 | $25.80 | 423,400 | — | — |
| 2025-08-22 | $27.36 | $27.36 | 489,700 | — | — |
| 2025-08-21 | $27.07 | $27.07 | 646,500 | — | — |
| 2025-08-20 | $27.45 | $27.45 | 1,175,700 | — | — |
| 2025-08-19 | $27.21 | $27.21 | 1,201,600 | — | — |
| 2025-08-18 | $26.15 | $26.15 | 1,224,000 | — | — |
| 2025-08-15 | $24.11 | $24.11 | 1,712,900 | — | — |
| 2025-08-14 | $23.62 | $23.62 | 4,331,900 | — | — |
| 2025-08-13 | $33.88 | $33.88 | 1,459,100 | — | — |
| 2025-08-12 | $32.90 | $32.90 | 664,100 | — | — |
| 2025-08-11 | $31.64 | $31.64 | 729,000 | — | — |
| 2025-08-08 | $32.80 | $32.80 | 304,100 | — | — |
| 2025-08-07 | $33.33 | $33.33 | 608,400 | — | — |
| 2025-08-06 | $36.16 | $36.16 | 258,600 | — | — |
| 2025-08-05 | $35.38 | $35.38 | 243,400 | — | — |
| 2025-08-04 | $35.97 | $35.97 | 215,800 | — | — |
| 2025-08-01 | $34.73 | $34.73 | 449,500 | — | — |
| 2025-07-31 | $36.35 | $36.35 | 302,100 | — | — |
| 2025-07-30 | $36.90 | $36.90 | 209,900 | — | — |
| 2025-07-29 | $37.17 | $37.17 | 270,600 | — | — |
| 2025-07-28 | $38.28 | $38.28 | 217,100 | — | — |
| 2025-07-25 | $40.06 | $40.06 | 251,400 | — | — |
| 2025-07-24 | $40.00 | $40.00 | 298,700 | — | — |
| 2025-07-23 | $40.11 | $40.11 | 511,800 | — | — |
| 2025-07-22 | $39.80 | $39.80 | 467,100 | — | — |
| 2025-07-21 | $38.25 | $38.25 | 431,700 | — | — |
| 2025-07-18 | $36.93 | $36.93 | 431,400 | — | — |
| 2025-07-17 | $36.96 | $36.96 | 265,500 | — | — |
| 2025-07-16 | $36.92 | $36.92 | 228,000 | — | — |
| 2025-07-15 | $36.72 | $36.72 | 261,900 | — | — |
| 2025-07-14 | $37.27 | $37.27 | 206,600 | — | — |
| 2025-07-11 | $37.24 | $37.24 | 297,700 | — | — |
| 2025-07-10 | $37.31 | $37.31 | 319,400 | — | — |
| 2025-07-09 | $37.27 | $37.27 | 417,600 | — | — |
| 2025-07-08 | $35.91 | $35.91 | 458,900 | — | — |
| 2025-07-07 | $35.26 | $35.26 | 276,000 | — | — |
| 2025-07-03 | $36.47 | $36.47 | 147,500 | — | — |
| 2025-07-02 | $35.76 | $35.76 | 751,600 | — | — |
| 2025-07-01 | $35.96 | $35.96 | 297,700 | — | — |
| 2025-06-30 | $36.60 | $36.60 | 404,800 | — | — |
| 2025-06-27 | $36.96 | $36.96 | 675,100 | — | — |
| 2025-06-26 | $38.53 | $38.53 | 228,600 | — | — |
| 2025-06-25 | $38.32 | $38.32 | 225,900 | — | — |
| 2025-06-24 | $38.52 | $38.52 | 323,700 | — | — |
| 2025-06-23 | $37.83 | $37.83 | 365,300 | — | — |
| 2025-06-20 | $38.34 | $38.34 | 515,000 | — | — |
| 2025-06-18 | $38.23 | $38.23 | 379,000 | — | — |
| 2025-06-17 | $39.47 | $39.47 | 473,200 | — | — |
| 2025-06-16 | $41.34 | $41.34 | 410,100 | — | — |
| 2025-06-13 | $41.66 | $41.66 | 244,800 | — | — |
| 2025-06-12 | $43.10 | $43.10 | 339,000 | — | — |
| 2025-06-11 | $45.15 | $45.15 | 298,300 | — | — |
| 2025-06-10 | $46.44 | $46.44 | 406,300 | — | — |
| 2025-06-09 | $46.13 | $46.13 | 290,100 | — | — |
| 2025-06-06 | $49.38 | $49.38 | 293,200 | — | — |
| 2025-06-05 | $48.16 | $48.16 | 282,600 | — | — |
| 2025-06-04 | $48.37 | $48.37 | 224,100 | — | — |
| 2025-06-03 | $49.99 | $49.99 | 293,500 | — | — |
| 2025-06-02 | $49.50 | $49.50 | 313,100 | — | — |
| 2025-05-30 | $49.99 | $49.99 | 393,600 | — | — |
| 2025-05-29 | $49.76 | $49.76 | 319,900 | — | — |
| 2025-05-28 | $49.64 | $49.64 | 225,500 | — | — |
| 2025-05-27 | $50.98 | $50.98 | 290,200 | — | — |
| 2025-05-23 | $50.95 | $50.95 | 257,700 | — | — |
| 2025-05-22 | $53.10 | $53.10 | 328,200 | — | — |
| 2025-05-21 | $52.88 | $52.88 | 289,600 | — | — |
| 2025-05-20 | $55.32 | $55.32 | 296,900 | — | — |
| 2025-05-19 | $54.72 | $54.72 | 351,800 | — | — |
| 2025-05-16 | $57.00 | $57.00 | 532,300 | — | — |
| 2025-05-15 | $60.24 | $60.24 | 1,509,600 | — | — |
| 2025-05-14 | $50.13 | $50.13 | 585,900 | — | — |
| 2025-05-13 | $49.96 | $49.96 | 367,800 | — | — |
| 2025-05-12 | $49.77 | $49.77 | 456,400 | — | — |
| 2025-05-09 | $48.29 | $48.29 | 359,600 | — | — |
| 2025-05-08 | $47.78 | $47.78 | 410,900 | — | — |
| 2025-05-07 | $47.00 | $47.00 | 591,500 | — | — |
| 2025-05-06 | $46.91 | $46.91 | 663,800 | — | — |
| 2025-05-05 | $49.36 | $49.36 | 689,200 | — | — |
| 2025-05-02 | $50.19 | $50.19 | 259,500 | — | — |
| 2025-05-01 | $49.49 | $49.49 | 351,700 | — | — |
| 2025-04-30 | $48.80 | $48.80 | 287,500 | — | — |
| 2025-04-29 | $49.14 | $49.14 | 212,200 | — | — |
| 2025-04-28 | $48.88 | $48.88 | 255,600 | — | — |
| 2025-04-25 | $48.49 | $48.49 | 231,100 | — | — |
| 2025-04-24 | $48.47 | $48.47 | 282,600 | — | — |
| 2025-04-23 | $46.64 | $46.64 | 280,000 | — | — |
| 2025-04-22 | $46.93 | $46.93 | 262,100 | — | — |
| 2025-04-21 | $45.61 | $45.61 | 415,100 | — | — |
| 2025-04-17 | $47.69 | $47.69 | 350,000 | — | — |
| 2025-04-16 | $45.44 | $45.44 | 335,200 | — | — |
| 2025-04-15 | $45.67 | $45.67 | 306,700 | — | — |
| 2025-04-14 | $46.11 | $46.11 | 295,800 | — | — |
| 2025-04-11 | $46.04 | $46.04 | 501,100 | — | — |
| 2025-04-10 | $45.71 | $45.71 | 394,800 | — | — |
| 2025-04-09 | $46.53 | $46.53 | 637,700 | — | — |
| 2025-04-08 | $42.92 | $42.92 | 484,000 | — | — |
| 2025-04-07 | $44.42 | $44.42 | 522,700 | — | — |
| 2025-04-04 | $44.16 | $44.16 | 438,000 | — | — |
| 2025-04-03 | $44.22 | $44.22 | 392,600 | — | — |
| 2025-04-02 | $44.60 | $44.60 | 378,100 | — | — |
| 2025-04-01 | $44.26 | $44.26 | 393,300 | — | — |
| 2025-03-31 | $42.20 | $42.20 | 569,700 | — | — |
| 2025-03-28 | $42.74 | $42.74 | 513,200 | — | — |
| 2025-03-27 | $44.40 | $44.40 | 342,800 | — | — |
| 2025-03-26 | $43.78 | $43.78 | 344,100 | — | — |
| 2025-03-25 | $42.36 | $42.36 | 465,500 | — | — |
| 2025-03-24 | $41.65 | $41.65 | 611,200 | — | — |
| 2025-03-21 | $39.01 | $39.01 | 977,100 | — | — |
| 2025-03-20 | $39.56 | $39.56 | 1,247,200 | — | — |
| 2025-03-19 | $40.74 | $40.74 | 820,800 | — | — |
| 2025-03-18 | $38.70 | $38.70 | 536,900 | — | — |
| 2025-03-17 | $39.98 | $39.98 | 413,800 | — | — |
| 2025-03-14 | $37.87 | $37.87 | 676,800 | — | — |
| 2025-03-13 | $40.04 | $40.04 | 581,200 | — | — |
| 2025-03-12 | $41.99 | $41.99 | 632,800 | — | — |
| 2025-03-11 | $39.08 | $39.08 | 712,100 | — | — |
| 2025-03-10 | $39.75 | $39.75 | 809,500 | — | — |
| 2025-03-07 | $39.12 | $39.12 | 653,200 | — | — |
| 2025-03-06 | $37.53 | $37.53 | 730,000 | — | — |
| 2025-03-05 | $35.00 | $35.00 | 753,500 | — | — |
| 2025-03-04 | $33.58 | $33.58 | 730,200 | — | — |
| 2025-03-03 | $32.56 | $32.56 | 936,300 | — | — |
| 2025-02-28 | $33.39 | $33.39 | 904,100 | — | — |
| 2025-02-27 | $34.01 | $34.01 | 4,134,900 | — | — |
| 2025-02-26 | $63.09 | $63.09 | 778,100 | — | — |
| 2025-02-25 | $64.37 | $64.37 | 222,400 | — | — |
| 2025-02-24 | $65.01 | $65.01 | 201,000 | — | — |
| 2025-02-21 | $65.25 | $65.25 | 200,900 | — | — |
| 2025-02-20 | $68.64 | $68.64 | 216,500 | — | — |
| 2025-02-19 | $71.51 | $71.51 | 237,900 | — | — |
| 2025-02-18 | $71.60 | $71.60 | 245,300 | — | — |
| 2025-02-14 | $73.89 | $73.89 | 204,500 | — | — |
| 2025-02-13 | $73.69 | $73.69 | 144,600 | — | — |
| 2025-02-12 | $72.69 | $72.69 | 188,400 | — | — |
| 2025-02-11 | $72.75 | $72.75 | 191,000 | — | — |
| 2025-02-10 | $72.51 | $72.51 | 180,900 | — | — |
| 2025-02-07 | $71.00 | $71.00 | 114,400 | — | — |
| 2025-02-06 | $72.31 | $72.31 | 122,100 | — | — |
| 2025-02-05 | $71.90 | $71.90 | 100,700 | — | — |
| 2025-02-04 | $72.31 | $72.31 | 152,600 | — | — |
| 2025-02-03 | $70.00 | $70.00 | 116,300 | — | — |
| 2025-01-31 | $72.50 | $72.50 | 187,200 | — | — |
| 2025-01-30 | $74.70 | $74.70 | 205,400 | — | — |
| 2025-01-29 | $73.52 | $73.52 | 161,600 | — | — |
| 2025-01-28 | $74.74 | $74.74 | 161,400 | — | — |
| 2025-01-27 | $74.78 | $74.78 | 253,800 | — | — |
| 2025-01-24 | $74.63 | $74.63 | 191,700 | — | — |
| 2025-01-23 | $72.39 | $72.39 | 104,800 | — | — |
| 2025-01-22 | $71.89 | $71.89 | 184,200 | — | — |
| 2025-01-21 | $73.41 | $73.41 | 191,600 | — | — |
| 2025-01-17 | $72.31 | $72.31 | 236,600 | — | — |
| 2025-01-16 | $73.25 | $73.25 | 265,300 | — | — |
| 2025-01-15 | $71.97 | $71.97 | 313,200 | — | — |
| 2025-01-14 | $67.78 | $67.78 | 191,500 | — | — |
| 2025-01-13 | $67.27 | $67.27 | 246,400 | — | — |
| 2025-01-10 | $67.49 | $67.49 | 299,200 | — | — |
| 2025-01-08 | $68.45 | $68.45 | 278,500 | — | — |
| 2025-01-07 | $68.93 | $68.93 | 374,900 | — | — |
| 2025-01-06 | $66.71 | $66.71 | 241,100 | — | — |
| 2025-01-03 | $67.63 | $67.63 | 211,900 | — | — |
| 2025-01-02 | $66.63 | $66.63 | 308,700 | — | — |