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
- 2021-11-17 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 | $37.77 | $37.77 | 20,982,400 | — | — |
| 2025-12-30 | $38.30 | $38.30 | 19,073,000 | — | — |
| 2025-12-29 | $39.41 | $39.41 | 22,027,500 | — | — |
| 2025-12-26 | $40.30 | $40.30 | 20,249,600 | — | — |
| 2025-12-24 | $41.98 | $41.98 | 10,710,700 | — | — |
| 2025-12-23 | $42.07 | $42.07 | 22,761,100 | — | — |
| 2025-12-22 | $42.04 | $42.04 | 34,981,800 | — | — |
| 2025-12-19 | $39.92 | $39.92 | 30,827,100 | — | — |
| 2025-12-18 | $35.80 | $35.80 | 36,087,300 | — | — |
| 2025-12-17 | $33.78 | $33.78 | 33,031,700 | — | — |
| 2025-12-16 | $36.59 | $36.59 | 44,868,200 | — | — |
| 2025-12-15 | $35.48 | $35.48 | 47,434,800 | — | — |
| 2025-12-12 | $40.13 | $40.13 | 35,607,100 | — | — |
| 2025-12-11 | $43.94 | $43.94 | 26,514,600 | — | — |
| 2025-12-10 | $43.92 | $43.92 | 32,084,700 | — | — |
| 2025-12-09 | $46.84 | $46.84 | 30,778,400 | — | — |
| 2025-12-08 | $46.34 | $46.34 | 31,025,500 | — | — |
| 2025-12-05 | $44.71 | $44.71 | 28,827,200 | — | — |
| 2025-12-04 | $46.45 | $46.45 | 37,973,700 | — | — |
| 2025-12-03 | $43.96 | $43.96 | 60,083,200 | — | — |
| 2025-12-02 | $41.12 | $41.12 | 83,201,700 | — | — |
| 2025-12-01 | $48.49 | $48.49 | 22,962,900 | — | — |
| 2025-11-28 | $47.81 | $47.81 | 19,588,900 | — | — |
| 2025-11-26 | $48.45 | $48.45 | 26,981,700 | — | — |
| 2025-11-25 | $47.47 | $47.47 | 38,228,300 | — | — |
| 2025-11-24 | $48.49 | $48.49 | 36,655,400 | — | — |
| 2025-11-21 | $42.26 | $42.26 | 50,691,400 | — | — |
| 2025-11-20 | $43.47 | $43.47 | 63,289,000 | — | — |
| 2025-11-19 | $45.83 | $45.83 | 42,020,900 | — | — |
| 2025-11-18 | $48.85 | $48.85 | 37,845,900 | — | — |
| 2025-11-17 | $47.41 | $47.41 | 33,606,900 | — | — |
| 2025-11-14 | $46.37 | $46.37 | 49,855,900 | — | — |
| 2025-11-13 | $48.65 | $48.65 | 49,348,200 | — | — |
| 2025-11-12 | $55.70 | $55.70 | 28,778,000 | — | — |
| 2025-11-11 | $57.38 | $57.38 | 29,975,800 | — | — |
| 2025-11-10 | $60.17 | $60.17 | 39,901,000 | — | — |
| 2025-11-07 | $62.38 | $62.38 | 53,464,600 | — | — |
| 2025-11-06 | $66.96 | $66.96 | 52,439,800 | — | — |
| 2025-11-05 | $76.41 | $76.41 | 45,875,000 | — | — |
| 2025-11-04 | $66.63 | $66.63 | 45,952,300 | — | — |
| 2025-11-03 | $67.75 | $67.75 | 80,440,700 | — | — |
| 2025-10-31 | $60.75 | $60.75 | 20,997,100 | — | — |
| 2025-10-30 | $58.22 | $58.22 | 18,455,700 | — | — |
| 2025-10-29 | $60.42 | $60.42 | 28,918,700 | — | — |
| 2025-10-28 | $62.42 | $62.42 | 27,360,400 | — | — |
| 2025-10-27 | $64.99 | $64.99 | 33,505,200 | — | — |
| 2025-10-24 | $62.90 | $62.90 | 37,485,900 | — | — |
| 2025-10-23 | $55.86 | $55.86 | 31,241,100 | — | — |
| 2025-10-22 | $51.83 | $51.83 | 53,283,000 | — | — |
| 2025-10-21 | $55.20 | $55.19 | 41,174,200 | — | — |
| 2025-10-20 | $59.22 | $59.22 | 35,132,100 | — | — |
| 2025-10-17 | $60.72 | $60.72 | 38,301,400 | — | — |
| 2025-10-16 | $61.83 | $61.83 | 46,540,000 | — | — |
| 2025-10-15 | $67.98 | $67.98 | 48,022,500 | — | — |
| 2025-10-14 | $69.56 | $69.56 | 52,129,800 | — | — |
| 2025-10-13 | $64.14 | $64.14 | 47,094,500 | — | — |
| 2025-10-10 | $59.77 | $59.77 | 72,743,300 | — | — |
| 2025-10-09 | $63.85 | $63.85 | 57,909,000 | — | — |
| 2025-10-08 | $60.09 | $60.09 | 58,446,400 | — | — |
| 2025-10-07 | $61.68 | $61.68 | 76,432,900 | — | — |
| 2025-10-06 | $57.75 | $57.75 | 42,021,500 | — | — |
| 2025-10-03 | $50.46 | $50.46 | 40,830,100 | — | — |
| 2025-10-02 | $47.02 | $47.02 | 29,215,600 | — | — |
| 2025-10-01 | $47.08 | $47.08 | 28,111,600 | — | — |
| 2025-09-30 | $46.93 | $46.93 | 31,035,100 | — | — |
| 2025-09-29 | $45.93 | $45.93 | 37,032,600 | — | — |
| 2025-09-26 | $41.86 | $41.86 | 59,655,300 | — | — |
| 2025-09-25 | $46.29 | $46.29 | 61,876,700 | — | — |
| 2025-09-24 | $47.14 | $47.14 | 65,566,800 | — | — |
| 2025-09-23 | $41.77 | $41.77 | 32,022,700 | — | — |
| 2025-09-22 | $41.90 | $41.90 | 46,224,300 | — | — |
| 2025-09-19 | $38.64 | $38.64 | 36,698,900 | — | — |
| 2025-09-18 | $36.32 | $36.32 | 25,890,800 | — | — |
| 2025-09-17 | $37.90 | $37.90 | 34,636,100 | — | — |
| 2025-09-16 | $36.45 | $36.45 | 36,440,500 | — | — |
| 2025-09-15 | $37.14 | $37.14 | 38,205,300 | — | — |
| 2025-09-12 | $33.96 | $33.96 | 21,067,800 | — | — |
| 2025-09-11 | $32.85 | $32.85 | 38,169,100 | — | — |
| 2025-09-10 | $33.63 | $33.63 | 43,774,900 | — | — |
| 2025-09-09 | $30.19 | $30.19 | 50,274,600 | — | — |
| 2025-09-08 | $26.19 | $26.19 | 23,531,500 | — | — |
| 2025-09-05 | $26.15 | $26.15 | 23,577,500 | — | — |
| 2025-09-04 | $26.13 | $26.13 | 30,079,100 | — | — |
| 2025-09-03 | $28.21 | $28.21 | 32,961,700 | — | — |
| 2025-09-02 | $29.11 | $29.11 | 50,917,800 | — | — |
| 2025-08-29 | $26.48 | $26.48 | 76,548,800 | — | — |
| 2025-08-28 | $23.04 | $23.04 | 32,177,000 | — | — |
| 2025-08-27 | $22.36 | $22.36 | 15,923,400 | — | — |
| 2025-08-26 | $22.99 | $22.99 | 20,461,900 | — | — |
| 2025-08-25 | $23.12 | $23.12 | 30,481,900 | — | — |
| 2025-08-22 | $21.43 | $21.43 | 28,734,900 | — | — |
| 2025-08-21 | $19.59 | $19.59 | 16,685,800 | — | — |
| 2025-08-20 | $19.76 | $19.76 | 24,060,100 | — | — |
| 2025-08-19 | $18.73 | $18.73 | 26,783,300 | — | — |
| 2025-08-18 | $20.71 | $20.71 | 25,197,700 | — | — |
| 2025-08-15 | $19.69 | $19.69 | 25,690,200 | — | — |
| 2025-08-14 | $19.08 | $19.08 | 36,247,900 | — | — |
| 2025-08-13 | $17.73 | $17.73 | 17,062,100 | — | — |
| 2025-08-12 | $17.83 | $17.83 | 13,768,300 | — | — |
| 2025-08-11 | $17.97 | $17.97 | 18,186,500 | — | — |
| 2025-08-08 | $18.45 | $18.45 | 12,842,900 | — | — |
| 2025-08-07 | $18.57 | $18.57 | 21,241,000 | — | — |
| 2025-08-06 | $18.32 | $18.32 | 26,736,000 | — | — |
| 2025-08-05 | $16.45 | $16.45 | 8,329,300 | — | — |
| 2025-08-04 | $16.48 | $16.48 | 11,044,400 | — | — |
| 2025-08-01 | $15.40 | $15.40 | 23,781,300 | — | — |
| 2025-07-31 | $16.11 | $16.11 | 22,905,900 | — | — |
| 2025-07-30 | $16.14 | $16.14 | 15,319,600 | — | — |
| 2025-07-29 | $15.79 | $15.79 | 24,144,200 | — | — |
| 2025-07-28 | $16.58 | $16.58 | 24,461,500 | — | — |
| 2025-07-25 | $17.72 | $17.72 | 20,278,500 | — | — |
| 2025-07-24 | $18.14 | $18.14 | 40,214,700 | — | — |
| 2025-07-23 | $18.99 | $18.99 | 34,218,600 | — | — |
| 2025-07-22 | $18.59 | $18.59 | 39,521,600 | — | — |
| 2025-07-21 | $18.15 | $18.15 | 70,400,200 | — | — |
| 2025-07-18 | $17.94 | $17.94 | 27,280,400 | — | — |
| 2025-07-17 | $18.05 | $18.05 | 25,370,500 | — | — |
| 2025-07-16 | $17.31 | $17.31 | 20,100,200 | — | — |
| 2025-07-15 | $16.88 | $16.88 | 20,618,700 | — | — |
| 2025-07-14 | $17.28 | $17.28 | 42,183,400 | — | — |
| 2025-07-11 | $16.23 | $16.23 | 23,514,100 | — | — |
| 2025-07-10 | $17.03 | $17.03 | 22,972,800 | — | — |
| 2025-07-09 | $16.96 | $16.96 | 25,177,400 | — | — |
| 2025-07-08 | $16.89 | $16.89 | 28,538,800 | — | — |
| 2025-07-07 | $16.95 | $16.95 | 50,888,900 | — | — |
| 2025-07-03 | $16.82 | $16.82 | 42,840,900 | — | — |
| 2025-07-02 | $15.66 | $15.66 | 33,730,400 | — | — |
| 2025-07-01 | $15.23 | $15.23 | 41,763,600 | — | — |
| 2025-06-30 | $14.57 | $14.57 | 33,223,300 | — | — |
| 2025-06-27 | $14.00 | $14.00 | 37,868,700 | — | — |
| 2025-06-26 | $13.11 | $13.11 | 34,235,700 | — | — |
| 2025-06-25 | $11.87 | $11.87 | 26,053,200 | — | — |
| 2025-06-24 | $11.54 | $11.54 | 31,954,800 | — | — |
| 2025-06-23 | $10.66 | $10.66 | 27,106,000 | — | — |
| 2025-06-20 | $10.47 | $10.47 | 31,972,100 | — | — |
| 2025-06-18 | $9.80 | $9.80 | 12,109,900 | — | — |
| 2025-06-17 | $9.77 | $9.77 | 15,897,900 | — | — |
| 2025-06-16 | $10.40 | $10.40 | 14,675,600 | — | — |
| 2025-06-13 | $9.83 | $9.83 | 14,358,100 | — | — |
| 2025-06-12 | $10.17 | $10.17 | 13,934,100 | — | — |
| 2025-06-11 | $10.30 | $10.30 | 28,921,400 | — | — |
| 2025-06-10 | $10.49 | $10.49 | 14,165,200 | — | — |
| 2025-06-09 | $10.34 | $10.34 | 19,349,600 | — | — |
| 2025-06-06 | $9.75 | $9.75 | 26,504,500 | — | — |
| 2025-06-05 | $8.95 | $8.95 | 14,140,500 | — | — |
| 2025-06-04 | $9.43 | $9.43 | 13,650,700 | — | — |
| 2025-06-03 | $8.89 | $8.89 | 13,802,100 | — | — |
| 2025-06-02 | $8.73 | $8.73 | 10,105,000 | — | — |
| 2025-05-30 | $8.39 | $8.39 | 11,744,500 | — | — |
| 2025-05-29 | $8.60 | $8.60 | 9,431,800 | — | — |
| 2025-05-28 | $8.86 | $8.86 | 10,761,900 | — | — |
| 2025-05-27 | $9.24 | $9.24 | 18,897,300 | — | — |
| 2025-05-23 | $9.12 | $9.12 | 15,027,900 | — | — |
| 2025-05-22 | $9.28 | $9.28 | 21,381,600 | — | — |
| 2025-05-21 | $8.89 | $8.89 | 20,713,900 | — | — |
| 2025-05-20 | $8.61 | $8.61 | 13,335,200 | — | — |
| 2025-05-19 | $8.54 | $8.54 | 15,926,200 | — | — |
| 2025-05-16 | $8.41 | $8.41 | 25,155,400 | — | — |
| 2025-05-15 | $7.75 | $7.75 | 20,239,700 | — | — |
| 2025-05-14 | $7.97 | $7.97 | 20,614,500 | — | — |
| 2025-05-13 | $8.12 | $8.12 | 23,967,700 | — | — |
| 2025-05-12 | $7.51 | $7.51 | 20,827,900 | — | — |
| 2025-05-09 | $7.04 | $7.04 | 18,715,600 | — | — |
| 2025-05-08 | $6.89 | $6.89 | 17,071,900 | — | — |
| 2025-05-07 | $6.57 | $6.57 | 8,276,300 | — | — |
| 2025-05-06 | $6.50 | $6.50 | 9,057,200 | — | — |
| 2025-05-05 | $6.19 | $6.19 | 8,130,100 | — | — |
| 2025-05-02 | $6.53 | $6.53 | 18,465,700 | — | — |
| 2025-05-01 | $6.37 | $6.37 | 19,118,000 | — | — |
| 2025-04-30 | $6.11 | $6.11 | 12,746,600 | — | — |
| 2025-04-29 | $6.27 | $6.27 | 5,299,200 | — | — |
| 2025-04-28 | $6.39 | $6.39 | 10,517,100 | — | — |
| 2025-04-25 | $6.54 | $6.54 | 14,578,600 | — | — |
| 2025-04-24 | $6.30 | $6.30 | 13,092,300 | — | — |
| 2025-04-23 | $6.10 | $6.10 | 19,930,200 | — | — |
| 2025-04-22 | $6.06 | $6.06 | 23,560,800 | — | — |
| 2025-04-21 | $5.51 | $5.51 | 9,716,500 | — | — |
| 2025-04-17 | $5.59 | $5.59 | 7,353,300 | — | — |
| 2025-04-16 | $5.47 | $5.47 | 12,434,900 | — | — |
| 2025-04-15 | $5.45 | $5.45 | 14,528,200 | — | — |
| 2025-04-14 | $5.75 | $5.75 | 10,927,400 | — | — |
| 2025-04-11 | $5.63 | $5.63 | 11,933,600 | — | — |
| 2025-04-10 | $5.49 | $5.49 | 13,388,000 | — | — |
| 2025-04-09 | $5.90 | $5.90 | 27,012,200 | — | — |
| 2025-04-08 | $5.30 | $5.30 | 16,667,900 | — | — |
| 2025-04-07 | $5.88 | $5.88 | 13,632,000 | — | — |
| 2025-04-04 | $5.94 | $5.94 | 20,376,600 | — | — |
| 2025-04-03 | $6.04 | $6.04 | 10,325,200 | — | — |
| 2025-04-02 | $6.76 | $6.76 | 14,876,100 | — | — |
| 2025-04-01 | $6.64 | $6.64 | 15,518,400 | — | — |
| 2025-03-31 | $6.09 | $6.09 | 11,729,900 | — | — |
| 2025-03-28 | $6.07 | $6.07 | 13,708,500 | — | — |
| 2025-03-27 | $6.46 | $6.46 | 9,697,300 | — | — |
| 2025-03-26 | $6.71 | $6.71 | 14,025,200 | — | — |
| 2025-03-25 | $7.40 | $7.40 | 11,561,700 | — | — |
| 2025-03-24 | $7.69 | $7.69 | 14,158,800 | — | — |
| 2025-03-21 | $7.15 | $7.15 | 8,308,800 | — | — |
| 2025-03-20 | $7.21 | $7.21 | 10,067,800 | — | — |
| 2025-03-19 | $7.20 | $7.20 | 14,726,400 | — | — |
| 2025-03-18 | $6.59 | $6.59 | 11,908,600 | — | — |
| 2025-03-17 | $7.35 | $7.35 | 9,791,200 | — | — |
| 2025-03-14 | $7.21 | $7.21 | 11,249,600 | — | — |
| 2025-03-13 | $6.75 | $6.75 | 11,623,800 | — | — |
| 2025-03-12 | $7.04 | $7.04 | 10,040,300 | — | — |
| 2025-03-11 | $7.05 | $7.05 | 10,740,400 | — | — |
| 2025-03-10 | $6.62 | $6.62 | 15,279,100 | — | — |
| 2025-03-07 | $7.70 | $7.70 | 14,040,700 | — | — |
| 2025-03-06 | $7.62 | $7.62 | 15,600,700 | — | — |
| 2025-03-05 | $8.06 | $8.06 | 12,450,600 | — | — |
| 2025-03-04 | $7.54 | $7.54 | 19,717,100 | — | — |
| 2025-03-03 | $7.57 | $7.57 | 16,859,500 | — | — |
| 2025-02-28 | $8.24 | $8.24 | 15,303,400 | — | — |
| 2025-02-27 | $7.86 | $7.86 | 22,481,900 | — | — |
| 2025-02-26 | $8.49 | $8.49 | 15,639,000 | — | — |
| 2025-02-25 | $8.78 | $8.78 | 29,434,100 | — | — |
| 2025-02-24 | $10.16 | $10.16 | 11,822,100 | — | — |
| 2025-02-21 | $10.88 | $10.88 | 18,536,900 | — | — |
| 2025-02-20 | $12.36 | $12.36 | 11,855,500 | — | — |
| 2025-02-19 | $13.00 | $13.00 | 12,940,900 | — | — |
| 2025-02-18 | $12.97 | $12.97 | 13,439,100 | — | — |
| 2025-02-14 | $13.01 | $13.01 | 14,108,700 | — | — |
| 2025-02-13 | $13.08 | $13.08 | 21,864,000 | — | — |
| 2025-02-12 | $13.01 | $13.01 | 13,859,800 | — | — |
| 2025-02-11 | $12.42 | $12.42 | 8,896,300 | — | — |
| 2025-02-10 | $12.86 | $12.86 | 11,304,500 | — | — |
| 2025-02-07 | $12.47 | $12.47 | 18,093,300 | — | — |
| 2025-02-06 | $11.59 | $11.59 | 14,900,400 | — | — |
| 2025-02-05 | $11.07 | $11.07 | 15,429,600 | — | — |
| 2025-02-04 | $10.68 | $10.68 | 12,914,100 | — | — |
| 2025-02-03 | $10.68 | $10.68 | 21,458,000 | — | — |
| 2025-01-31 | $10.22 | $10.22 | 13,103,000 | — | — |
| 2025-01-30 | $10.30 | $10.30 | 14,453,700 | — | — |
| 2025-01-29 | $9.98 | $9.98 | 13,118,400 | — | — |
| 2025-01-28 | $10.08 | $10.08 | 22,408,800 | — | — |
| 2025-01-27 | $10.09 | $10.09 | 47,261,800 | — | — |
| 2025-01-24 | $13.32 | $13.32 | 22,650,500 | — | — |
| 2025-01-23 | $12.28 | $12.28 | 21,953,500 | — | — |
| 2025-01-22 | $11.66 | $11.66 | 18,511,800 | — | — |
| 2025-01-21 | $10.81 | $10.81 | 29,293,600 | — | — |
| 2025-01-17 | $11.99 | $11.99 | 17,125,400 | — | — |
| 2025-01-16 | $11.45 | $11.45 | 7,318,400 | — | — |
| 2025-01-15 | $11.55 | $11.55 | 12,268,900 | — | — |
| 2025-01-14 | $10.97 | $10.97 | 9,788,900 | — | — |
| 2025-01-13 | $10.46 | $10.46 | 10,331,500 | — | — |
| 2025-01-10 | $11.00 | $11.00 | 11,952,200 | — | — |
| 2025-01-08 | $10.51 | $10.51 | 14,441,700 | — | — |
| 2025-01-07 | $11.38 | $11.38 | 15,144,100 | — | — |
| 2025-01-06 | $11.77 | $11.77 | 20,376,500 | — | — |
| 2025-01-03 | $11.34 | $11.34 | 12,106,600 | — | — |
| 2025-01-02 | $10.46 | $10.46 | 12,118,500 | — | — |