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
- 2018-04-26 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 | $37.51 | $37.51 | 408,100 | — | — |
| 2025-12-30 | $38.55 | $38.55 | 652,100 | — | — |
| 2025-12-29 | $39.01 | $39.01 | 484,400 | — | — |
| 2025-12-26 | $39.20 | $39.20 | 266,600 | — | — |
| 2025-12-24 | $39.32 | $39.32 | 336,300 | — | — |
| 2025-12-23 | $39.45 | $39.45 | 436,600 | — | — |
| 2025-12-22 | $38.24 | $38.24 | 581,600 | — | — |
| 2025-12-19 | $37.71 | $37.71 | 1,062,900 | — | — |
| 2025-12-18 | $35.95 | $35.95 | 521,700 | — | — |
| 2025-12-17 | $34.66 | $34.66 | 565,300 | — | — |
| 2025-12-16 | $35.43 | $35.43 | 440,700 | — | — |
| 2025-12-15 | $36.50 | $36.50 | 633,000 | — | — |
| 2025-12-12 | $36.12 | $36.12 | 531,300 | — | — |
| 2025-12-11 | $38.23 | $38.23 | 693,400 | — | — |
| 2025-12-10 | $37.80 | $37.80 | 625,000 | — | — |
| 2025-12-09 | $37.90 | $37.90 | 591,100 | — | — |
| 2025-12-08 | $36.95 | $36.95 | 488,200 | — | — |
| 2025-12-05 | $36.44 | $36.44 | 450,700 | — | — |
| 2025-12-04 | $36.34 | $36.34 | 761,000 | — | — |
| 2025-12-03 | $34.12 | $34.12 | 504,400 | — | — |
| 2025-12-02 | $33.64 | $33.64 | 655,200 | — | — |
| 2025-12-01 | $33.05 | $33.05 | 901,200 | — | — |
| 2025-11-28 | $35.23 | $35.23 | 374,000 | — | — |
| 2025-11-26 | $34.71 | $34.71 | 767,700 | — | — |
| 2025-11-25 | $33.25 | $33.25 | 576,000 | — | — |
| 2025-11-24 | $32.29 | $32.29 | 742,000 | — | — |
| 2025-11-21 | $30.33 | $30.33 | 857,600 | — | — |
| 2025-11-20 | $28.66 | $28.66 | 964,400 | — | — |
| 2025-11-19 | $29.61 | $29.61 | 871,200 | — | — |
| 2025-11-18 | $28.60 | $28.60 | 764,900 | — | — |
| 2025-11-17 | $29.48 | $29.48 | 697,800 | — | — |
| 2025-11-14 | $30.50 | $30.50 | 1,137,600 | — | — |
| 2025-11-13 | $30.35 | $30.35 | 1,060,500 | — | — |
| 2025-11-12 | $33.26 | $33.26 | 803,500 | — | — |
| 2025-11-11 | $34.78 | $34.78 | 801,400 | — | — |
| 2025-11-10 | $36.47 | $36.47 | 1,693,400 | — | — |
| 2025-11-07 | $34.16 | $34.16 | 2,393,400 | — | — |
| 2025-11-06 | $29.79 | $29.79 | 1,057,100 | — | — |
| 2025-11-05 | $31.50 | $31.50 | 571,800 | — | — |
| 2025-11-04 | $30.57 | $30.57 | 593,400 | — | — |
| 2025-11-03 | $32.39 | $32.39 | 569,900 | — | — |
| 2025-10-31 | $33.01 | $33.01 | 461,700 | — | — |
| 2025-10-30 | $31.57 | $31.57 | 441,500 | — | — |
| 2025-10-29 | $32.43 | $32.43 | 531,000 | — | — |
| 2025-10-28 | $32.59 | $32.59 | 549,700 | — | — |
| 2025-10-27 | $33.53 | $33.53 | 674,700 | — | — |
| 2025-10-24 | $32.60 | $32.60 | 370,000 | — | — |
| 2025-10-23 | $32.17 | $32.17 | 698,200 | — | — |
| 2025-10-22 | $30.37 | $30.37 | 915,200 | — | — |
| 2025-10-21 | $31.93 | $31.93 | 631,800 | — | — |
| 2025-10-20 | $31.78 | $31.78 | 564,400 | — | — |
| 2025-10-17 | $30.10 | $30.10 | 584,800 | — | — |
| 2025-10-16 | $31.70 | $31.70 | 1,000,300 | — | — |
| 2025-10-15 | $32.54 | $32.54 | 1,052,800 | — | — |
| 2025-10-14 | $30.72 | $30.72 | 606,900 | — | — |
| 2025-10-13 | $30.62 | $30.62 | 693,900 | — | — |
| 2025-10-10 | $28.07 | $28.07 | 787,100 | — | — |
| 2025-10-09 | $30.29 | $30.29 | 656,800 | — | — |
| 2025-10-08 | $30.57 | $30.57 | 650,600 | — | — |
| 2025-10-07 | $29.87 | $29.87 | 853,800 | — | — |
| 2025-10-06 | $30.78 | $30.78 | 447,600 | — | — |
| 2025-10-03 | $30.85 | $30.85 | 706,700 | — | — |
| 2025-10-02 | $31.10 | $31.10 | 554,000 | — | — |
| 2025-10-01 | $30.39 | $30.39 | 560,100 | — | — |
| 2025-09-30 | $29.63 | $29.63 | 897,800 | — | — |
| 2025-09-29 | $29.13 | $29.13 | 1,108,900 | — | — |
| 2025-09-26 | $29.13 | $29.13 | 1,276,900 | — | — |
| 2025-09-25 | $28.04 | $28.04 | 1,350,000 | — | — |
| 2025-09-24 | $29.13 | $29.13 | 817,300 | — | — |
| 2025-09-23 | $30.67 | $30.67 | 790,300 | — | — |
| 2025-09-22 | $31.55 | $31.55 | 983,700 | — | — |
| 2025-09-19 | $31.18 | $31.18 | 1,228,500 | — | — |
| 2025-09-18 | $31.20 | $31.20 | 1,418,300 | — | — |
| 2025-09-17 | $29.52 | $29.52 | 871,600 | — | — |
| 2025-09-16 | $29.43 | $29.43 | 652,500 | — | — |
| 2025-09-15 | $29.73 | $29.73 | 1,077,300 | — | — |
| 2025-09-12 | $28.67 | $28.67 | 361,300 | — | — |
| 2025-09-11 | $29.16 | $29.16 | 522,300 | — | — |
| 2025-09-10 | $28.92 | $28.92 | 637,300 | — | — |
| 2025-09-09 | $29.15 | $29.15 | 607,400 | — | — |
| 2025-09-08 | $28.49 | $28.49 | 620,300 | — | — |
| 2025-09-05 | $28.87 | $28.87 | 816,400 | — | — |
| 2025-09-04 | $29.53 | $29.53 | 997,400 | — | — |
| 2025-09-03 | $28.70 | $28.70 | 1,611,400 | — | — |
| 2025-09-02 | $28.45 | $28.45 | 943,400 | — | — |
| 2025-08-29 | $28.80 | $28.80 | 895,600 | — | — |
| 2025-08-28 | $29.83 | $29.83 | 852,900 | — | — |
| 2025-08-27 | $28.76 | $28.76 | 901,000 | — | — |
| 2025-08-26 | $29.10 | $29.10 | 1,747,100 | — | — |
| 2025-08-25 | $28.58 | $28.58 | 1,190,600 | — | — |
| 2025-08-22 | $28.05 | $28.05 | 887,600 | — | — |
| 2025-08-21 | $27.05 | $27.05 | 598,800 | — | — |
| 2025-08-20 | $25.96 | $25.96 | 688,500 | — | — |
| 2025-08-19 | $26.26 | $26.26 | 904,500 | — | — |
| 2025-08-18 | $27.40 | $27.40 | 802,900 | — | — |
| 2025-08-15 | $26.18 | $26.18 | 901,900 | — | — |
| 2025-08-14 | $26.25 | $26.25 | 725,300 | — | — |
| 2025-08-13 | $27.25 | $27.25 | 950,200 | — | — |
| 2025-08-12 | $27.70 | $27.70 | 886,000 | — | — |
| 2025-08-11 | $26.48 | $26.48 | 2,228,400 | — | — |
| 2025-08-08 | $26.15 | $26.15 | 2,731,900 | — | — |
| 2025-08-07 | $20.47 | $20.47 | 854,800 | — | — |
| 2025-08-06 | $19.67 | $19.67 | 641,200 | — | — |
| 2025-08-05 | $20.93 | $20.93 | 1,104,300 | — | — |
| 2025-08-04 | $21.03 | $21.03 | 812,200 | — | — |
| 2025-08-01 | $20.11 | $20.11 | 967,000 | — | — |
| 2025-07-31 | $21.01 | $21.01 | 1,091,100 | — | — |
| 2025-07-30 | $20.65 | $20.65 | 1,201,500 | — | — |
| 2025-07-29 | $20.70 | $20.70 | 2,100,400 | — | — |
| 2025-07-28 | $19.34 | $19.34 | 1,122,000 | — | — |
| 2025-07-25 | $19.39 | $19.39 | 298,600 | — | — |
| 2025-07-24 | $19.51 | $19.51 | 392,600 | — | — |
| 2025-07-23 | $19.50 | $19.50 | 404,600 | — | — |
| 2025-07-22 | $19.12 | $19.12 | 799,800 | — | — |
| 2025-07-21 | $19.54 | $19.54 | 615,800 | — | — |
| 2025-07-18 | $19.96 | $19.96 | 444,000 | — | — |
| 2025-07-17 | $19.16 | $19.16 | 369,100 | — | — |
| 2025-07-16 | $19.45 | $19.45 | 446,700 | — | — |
| 2025-07-15 | $18.79 | $18.79 | 422,700 | — | — |
| 2025-07-14 | $18.43 | $18.43 | 380,500 | — | — |
| 2025-07-11 | $18.28 | $18.28 | 445,000 | — | — |
| 2025-07-10 | $18.57 | $18.57 | 676,000 | — | — |
| 2025-07-09 | $18.75 | $18.75 | 476,300 | — | — |
| 2025-07-08 | $18.93 | $18.93 | 832,000 | — | — |
| 2025-07-07 | $18.97 | $18.97 | 676,100 | — | — |
| 2025-07-03 | $19.77 | $19.77 | 357,000 | — | — |
| 2025-07-02 | $19.64 | $19.64 | 691,100 | — | — |
| 2025-07-01 | $19.14 | $19.14 | 783,700 | — | — |
| 2025-06-30 | $19.68 | $19.68 | 919,700 | — | — |
| 2025-06-27 | $19.63 | $19.63 | 1,376,100 | — | — |
| 2025-06-26 | $19.59 | $19.59 | 1,179,300 | — | — |
| 2025-06-25 | $18.29 | $18.29 | 724,600 | — | — |
| 2025-06-24 | $17.99 | $17.99 | 1,264,600 | — | — |
| 2025-06-23 | $17.60 | $17.60 | 1,370,400 | — | — |
| 2025-06-20 | $17.40 | $17.40 | 1,468,300 | — | — |
| 2025-06-18 | $18.37 | $18.37 | 866,600 | — | — |
| 2025-06-17 | $18.94 | $18.94 | 785,500 | — | — |
| 2025-06-16 | $18.93 | $18.93 | 624,300 | — | — |
| 2025-06-13 | $18.04 | $18.04 | 666,000 | — | — |
| 2025-06-12 | $18.20 | $18.20 | 664,700 | — | — |
| 2025-06-11 | $18.02 | $18.02 | 982,800 | — | — |
| 2025-06-10 | $17.26 | $17.26 | 842,400 | — | — |
| 2025-06-09 | $17.63 | $17.63 | 863,400 | — | — |
| 2025-06-06 | $17.60 | $17.60 | 1,018,500 | — | — |
| 2025-06-05 | $17.82 | $17.82 | 1,167,400 | — | — |
| 2025-06-04 | $17.30 | $17.30 | 1,087,900 | — | — |
| 2025-06-03 | $16.36 | $16.36 | 1,052,100 | — | — |
| 2025-06-02 | $15.59 | $15.59 | 757,900 | — | — |
| 2025-05-30 | $15.13 | $15.13 | 1,545,200 | — | — |
| 2025-05-29 | $15.57 | $15.57 | 764,200 | — | — |
| 2025-05-28 | $15.63 | $15.63 | 762,700 | — | — |
| 2025-05-27 | $15.48 | $15.48 | 1,299,000 | — | — |
| 2025-05-23 | $14.49 | $14.49 | 1,687,900 | — | — |
| 2025-05-22 | $14.22 | $14.22 | 719,400 | — | — |
| 2025-05-21 | $13.45 | $13.45 | 827,200 | — | — |
| 2025-05-20 | $13.84 | $13.84 | 1,219,600 | — | — |
| 2025-05-19 | $12.65 | $12.65 | 373,500 | — | — |
| 2025-05-16 | $12.67 | $12.67 | 449,100 | — | — |
| 2025-05-15 | $12.77 | $12.77 | 511,600 | — | — |
| 2025-05-14 | $12.84 | $12.84 | 843,300 | — | — |
| 2025-05-13 | $13.26 | $13.26 | 776,200 | — | — |
| 2025-05-12 | $12.48 | $12.48 | 694,000 | — | — |
| 2025-05-09 | $11.67 | $11.67 | 1,455,900 | — | — |
| 2025-05-08 | $8.61 | $8.61 | 331,700 | — | — |
| 2025-05-07 | $8.19 | $8.19 | 276,300 | — | — |
| 2025-05-06 | $8.05 | $8.05 | 254,500 | — | — |
| 2025-05-05 | $8.35 | $8.35 | 266,300 | — | — |
| 2025-05-02 | $8.47 | $8.47 | 329,000 | — | — |
| 2025-05-01 | $7.96 | $7.96 | 232,700 | — | — |
| 2025-04-30 | $7.71 | $7.71 | 209,800 | — | — |
| 2025-04-29 | $7.86 | $7.86 | 169,500 | — | — |
| 2025-04-28 | $7.81 | $7.81 | 227,000 | — | — |
| 2025-04-25 | $7.82 | $7.82 | 244,300 | — | — |
| 2025-04-24 | $7.75 | $7.75 | 270,500 | — | — |
| 2025-04-23 | $7.34 | $7.34 | 211,500 | — | — |
| 2025-04-22 | $7.18 | $7.18 | 209,500 | — | — |
| 2025-04-21 | $7.07 | $7.07 | 290,100 | — | — |
| 2025-04-17 | $7.20 | $7.20 | 313,800 | — | — |
| 2025-04-16 | $7.12 | $7.12 | 283,000 | — | — |
| 2025-04-15 | $7.25 | $7.25 | 295,100 | — | — |
| 2025-04-14 | $7.33 | $7.33 | 300,100 | — | — |
| 2025-04-11 | $7.33 | $7.33 | 279,400 | — | — |
| 2025-04-10 | $7.02 | $7.02 | 373,300 | — | — |
| 2025-04-09 | $7.63 | $7.63 | 467,700 | — | — |
| 2025-04-08 | $6.44 | $6.44 | 389,400 | — | — |
| 2025-04-07 | $6.90 | $6.90 | 426,700 | — | — |
| 2025-04-04 | $6.64 | $6.64 | 588,100 | — | — |
| 2025-04-03 | $7.01 | $7.01 | 379,900 | — | — |
| 2025-04-02 | $8.08 | $8.08 | 331,800 | — | — |
| 2025-04-01 | $7.83 | $7.83 | 407,700 | — | — |
| 2025-03-31 | $7.77 | $7.77 | 437,900 | — | — |
| 2025-03-28 | $7.95 | $7.95 | 369,700 | — | — |
| 2025-03-27 | $8.27 | $8.27 | 243,800 | — | — |
| 2025-03-26 | $8.45 | $8.45 | 208,200 | — | — |
| 2025-03-25 | $8.72 | $8.72 | 286,700 | — | — |
| 2025-03-24 | $8.81 | $8.81 | 299,800 | — | — |
| 2025-03-21 | $8.56 | $8.56 | 461,000 | — | — |
| 2025-03-20 | $8.83 | $8.83 | 694,700 | — | — |
| 2025-03-19 | $8.94 | $8.94 | 672,000 | — | — |
| 2025-03-18 | $9.21 | $9.21 | 277,400 | — | — |
| 2025-03-17 | $9.20 | $9.20 | 334,500 | — | — |
| 2025-03-14 | $8.93 | $8.93 | 267,400 | — | — |
| 2025-03-13 | $8.81 | $8.81 | 505,500 | — | — |
| 2025-03-12 | $8.91 | $8.91 | 452,000 | — | — |
| 2025-03-11 | $8.89 | $8.89 | 617,800 | — | — |
| 2025-03-10 | $9.07 | $9.07 | 508,900 | — | — |
| 2025-03-07 | $9.27 | $9.27 | 387,700 | — | — |
| 2025-03-06 | $8.99 | $8.99 | 452,000 | — | — |
| 2025-03-05 | $9.06 | $9.06 | 429,200 | — | — |
| 2025-03-04 | $8.32 | $8.32 | 953,300 | — | — |
| 2025-03-03 | $8.30 | $8.30 | 780,900 | — | — |
| 2025-02-28 | $9.17 | $9.17 | 760,900 | — | — |
| 2025-02-27 | $9.08 | $9.08 | 455,500 | — | — |
| 2025-02-26 | $9.83 | $9.83 | 298,400 | — | — |
| 2025-02-25 | $9.76 | $9.76 | 373,400 | — | — |
| 2025-02-24 | $9.89 | $9.89 | 272,400 | — | — |
| 2025-02-21 | $10.03 | $10.03 | 240,700 | — | — |
| 2025-02-20 | $10.54 | $10.54 | 240,000 | — | — |
| 2025-02-19 | $10.72 | $10.72 | 273,800 | — | — |
| 2025-02-18 | $10.34 | $10.34 | 318,100 | — | — |
| 2025-02-14 | $9.99 | $9.99 | 378,400 | — | — |
| 2025-02-13 | $10.37 | $10.37 | 195,600 | — | — |
| 2025-02-12 | $10.76 | $10.76 | 187,400 | — | — |
| 2025-02-11 | $10.97 | $10.97 | 208,200 | — | — |
| 2025-02-10 | $11.05 | $11.05 | 379,200 | — | — |
| 2025-02-07 | $10.83 | $10.83 | 359,000 | — | — |
| 2025-02-06 | $11.25 | $11.25 | 242,300 | — | — |
| 2025-02-05 | $11.22 | $11.22 | 217,900 | — | — |
| 2025-02-04 | $10.99 | $10.99 | 198,400 | — | — |
| 2025-02-03 | $10.97 | $10.97 | 251,400 | — | — |
| 2025-01-31 | $11.17 | $11.17 | 317,400 | — | — |
| 2025-01-30 | $11.38 | $11.38 | 280,300 | — | — |
| 2025-01-29 | $11.08 | $11.08 | 340,900 | — | — |
| 2025-01-28 | $11.08 | $11.08 | 573,000 | — | — |
| 2025-01-27 | $11.25 | $11.25 | 589,200 | — | — |
| 2025-01-24 | $11.85 | $11.85 | 566,700 | — | — |
| 2025-01-23 | $12.05 | $12.05 | 524,900 | — | — |
| 2025-01-22 | $11.57 | $11.57 | 413,700 | — | — |
| 2025-01-21 | $11.47 | $11.47 | 417,000 | — | — |
| 2025-01-17 | $11.10 | $11.10 | 627,100 | — | — |
| 2025-01-16 | $10.46 | $10.46 | 783,800 | — | — |
| 2025-01-15 | $9.88 | $9.88 | 1,290,700 | — | — |
| 2025-01-14 | $11.09 | $11.09 | 180,700 | — | — |
| 2025-01-13 | $10.98 | $10.98 | 172,800 | — | — |
| 2025-01-10 | $11.14 | $11.14 | 324,300 | — | — |
| 2025-01-08 | $11.32 | $11.32 | 405,200 | — | — |
| 2025-01-07 | $11.34 | $11.34 | 291,600 | — | — |
| 2025-01-06 | $11.36 | $11.36 | 430,900 | — | — |
| 2025-01-03 | $10.75 | $10.75 | 184,100 | — | — |
| 2025-01-02 | $10.40 | $10.40 | 262,100 | — | — |