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
- 2025-01-31 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 | $41.43 | $41.43 | 398,000 | — | — |
| 2025-12-30 | $40.05 | $40.05 | 243,700 | — | — |
| 2025-12-29 | $40.55 | $40.55 | 424,600 | — | — |
| 2025-12-26 | $42.10 | $42.10 | 212,900 | — | — |
| 2025-12-24 | $42.08 | $42.08 | 92,100 | — | — |
| 2025-12-23 | $42.30 | $42.30 | 336,600 | — | — |
| 2025-12-22 | $41.98 | $41.98 | 390,100 | — | — |
| 2025-12-19 | $41.71 | $41.71 | 1,599,300 | — | — |
| 2025-12-18 | $40.62 | $40.62 | 1,056,000 | — | — |
| 2025-12-17 | $38.40 | $38.40 | 379,500 | — | — |
| 2025-12-16 | $40.35 | $40.35 | 409,800 | — | — |
| 2025-12-15 | $39.71 | $39.71 | 667,400 | — | — |
| 2025-12-12 | $38.86 | $38.86 | 332,500 | — | — |
| 2025-12-11 | $39.57 | $39.57 | 369,700 | — | — |
| 2025-12-10 | $38.61 | $38.61 | 482,800 | — | — |
| 2025-12-09 | $40.76 | $40.76 | 294,000 | — | — |
| 2025-12-08 | $41.46 | $41.46 | 421,200 | — | — |
| 2025-12-05 | $41.71 | $41.71 | 245,600 | — | — |
| 2025-12-04 | $42.60 | $42.60 | 516,900 | — | — |
| 2025-12-03 | $41.49 | $41.49 | 573,800 | — | — |
| 2025-12-02 | $37.27 | $37.27 | 367,900 | — | — |
| 2025-12-01 | $37.60 | $37.60 | 479,300 | — | — |
| 2025-11-28 | $37.75 | $37.75 | 200,100 | — | — |
| 2025-11-26 | $38.00 | $38.00 | 344,500 | — | — |
| 2025-11-25 | $36.70 | $36.70 | 276,300 | — | — |
| 2025-11-24 | $36.66 | $36.66 | 301,100 | — | — |
| 2025-11-21 | $36.26 | $36.26 | 398,300 | — | — |
| 2025-11-20 | $35.57 | $35.57 | 358,600 | — | — |
| 2025-11-19 | $35.54 | $35.54 | 679,400 | — | — |
| 2025-11-18 | $33.23 | $33.23 | 439,900 | — | — |
| 2025-11-17 | $33.53 | $33.53 | 534,200 | — | — |
| 2025-11-14 | $32.53 | $32.53 | 912,700 | — | — |
| 2025-11-13 | $31.84 | $31.84 | 399,400 | — | — |
| 2025-11-12 | $32.56 | $32.56 | 472,600 | — | — |
| 2025-11-11 | $32.26 | $32.26 | 486,000 | — | — |
| 2025-11-10 | $30.49 | $30.49 | 390,700 | — | — |
| 2025-11-07 | $28.60 | $28.60 | 333,600 | — | — |
| 2025-11-06 | $29.63 | $29.63 | 276,100 | — | — |
| 2025-11-05 | $30.27 | $30.27 | 662,300 | — | — |
| 2025-11-04 | $32.42 | $32.42 | 280,000 | — | — |
| 2025-11-03 | $33.24 | $33.24 | 378,300 | — | — |
| 2025-10-31 | $32.91 | $32.91 | 176,900 | — | — |
| 2025-10-30 | $33.22 | $33.22 | 315,500 | — | — |
| 2025-10-29 | $31.26 | $31.26 | 274,000 | — | — |
| 2025-10-28 | $32.10 | $32.10 | 310,400 | — | — |
| 2025-10-27 | $31.00 | $31.00 | 220,600 | — | — |
| 2025-10-24 | $30.39 | $30.39 | 287,000 | — | — |
| 2025-10-23 | $29.90 | $29.90 | 267,900 | — | — |
| 2025-10-22 | $29.12 | $29.12 | 367,200 | — | — |
| 2025-10-21 | $29.52 | $29.52 | 280,000 | — | — |
| 2025-10-20 | $29.75 | $29.75 | 387,300 | — | — |
| 2025-10-17 | $27.81 | $27.81 | 195,000 | — | — |
| 2025-10-16 | $28.45 | $28.45 | 235,100 | — | — |
| 2025-10-15 | $29.26 | $29.26 | 433,600 | — | — |
| 2025-10-14 | $28.50 | $28.50 | 210,800 | — | — |
| 2025-10-13 | $28.57 | $28.57 | 598,600 | — | — |
| 2025-10-10 | $27.43 | $27.43 | 270,100 | — | — |
| 2025-10-09 | $28.76 | $28.76 | 296,900 | — | — |
| 2025-10-08 | $28.59 | $28.59 | 770,800 | — | — |
| 2025-10-07 | $27.86 | $27.86 | 348,300 | — | — |
| 2025-10-06 | $27.52 | $27.52 | 311,100 | — | — |
| 2025-10-03 | $27.11 | $27.11 | 405,500 | — | — |
| 2025-10-02 | $26.50 | $26.50 | 305,500 | — | — |
| 2025-10-01 | $25.81 | $25.81 | 307,700 | — | — |
| 2025-09-30 | $25.93 | $25.93 | 480,000 | — | — |
| 2025-09-29 | $25.20 | $25.20 | 476,300 | — | — |
| 2025-09-26 | $27.00 | $27.00 | 609,200 | — | — |
| 2025-09-25 | $26.35 | $26.35 | 747,100 | — | — |
| 2025-09-24 | $26.18 | $26.18 | 975,900 | — | — |
| 2025-09-23 | $24.88 | $24.88 | 430,600 | — | — |
| 2025-09-22 | $23.67 | $23.67 | 500,700 | — | — |
| 2025-09-19 | $22.94 | $22.94 | 2,551,200 | — | — |
| 2025-09-18 | $23.48 | $23.48 | 548,000 | — | — |
| 2025-09-17 | $23.50 | $23.50 | 509,700 | — | — |
| 2025-09-16 | $23.46 | $23.46 | 390,800 | — | — |
| 2025-09-15 | $23.25 | $23.25 | 556,500 | — | — |
| 2025-09-12 | $23.30 | $23.30 | 1,267,100 | — | — |
| 2025-09-11 | $24.80 | $24.80 | 5,085,400 | — | — |
| 2025-09-10 | $16.02 | $16.02 | 301,600 | — | — |
| 2025-09-09 | $16.34 | $16.34 | 473,300 | — | — |
| 2025-09-08 | $14.97 | $14.97 | 272,600 | — | — |
| 2025-09-05 | $15.88 | $15.88 | 309,600 | — | — |
| 2025-09-04 | $15.04 | $15.04 | 355,600 | — | — |
| 2025-09-03 | $15.19 | $15.19 | 390,500 | — | — |
| 2025-09-02 | $15.32 | $15.32 | 513,700 | — | — |
| 2025-08-29 | $14.49 | $14.49 | 358,400 | — | — |
| 2025-08-28 | $14.27 | $14.27 | 1,262,400 | — | — |
| 2025-08-27 | $13.87 | $13.87 | 430,200 | — | — |
| 2025-08-26 | $14.05 | $14.05 | 550,400 | — | — |
| 2025-08-25 | $13.31 | $13.31 | 235,000 | — | — |
| 2025-08-22 | $13.49 | $13.49 | 264,000 | — | — |
| 2025-08-21 | $13.23 | $13.23 | 192,300 | — | — |
| 2025-08-20 | $13.48 | $13.48 | 476,500 | — | — |
| 2025-08-19 | $13.45 | $13.45 | 215,000 | — | — |
| 2025-08-18 | $13.35 | $13.35 | 140,300 | — | — |
| 2025-08-15 | $13.50 | $13.50 | 136,600 | — | — |
| 2025-08-14 | $13.35 | $13.35 | 101,100 | — | — |
| 2025-08-13 | $13.60 | $13.60 | 299,100 | — | — |
| 2025-08-12 | $13.74 | $13.74 | 99,700 | — | — |
| 2025-08-11 | $13.47 | $13.47 | 113,700 | — | — |
| 2025-08-08 | $13.14 | $13.14 | 72,300 | — | — |
| 2025-08-07 | $13.32 | $13.32 | 156,200 | — | — |
| 2025-08-06 | $14.25 | $14.25 | 105,400 | — | — |
| 2025-08-05 | $14.51 | $14.51 | 310,000 | — | — |
| 2025-08-04 | $15.25 | $15.25 | 190,900 | — | — |
| 2025-08-01 | $14.90 | $14.90 | 243,300 | — | — |
| 2025-07-31 | $14.75 | $14.75 | 270,000 | — | — |
| 2025-07-30 | $15.50 | $15.50 | 114,700 | — | — |
| 2025-07-29 | $15.74 | $15.74 | 117,800 | — | — |
| 2025-07-28 | $16.36 | $16.36 | 46,400 | — | — |
| 2025-07-25 | $16.82 | $16.82 | 51,200 | — | — |
| 2025-07-24 | $16.45 | $16.45 | 85,900 | — | — |
| 2025-07-23 | $17.64 | $17.64 | 331,500 | — | — |
| 2025-07-22 | $16.94 | $16.94 | 131,300 | — | — |
| 2025-07-21 | $16.66 | $16.66 | 297,400 | — | — |
| 2025-07-18 | $17.78 | $17.78 | 113,300 | — | — |
| 2025-07-17 | $17.06 | $17.06 | 130,400 | — | — |
| 2025-07-16 | $16.26 | $16.26 | 122,200 | — | — |
| 2025-07-15 | $16.01 | $16.01 | 89,300 | — | — |
| 2025-07-14 | $15.74 | $15.74 | 71,600 | — | — |
| 2025-07-11 | $15.05 | $15.05 | 127,000 | — | — |
| 2025-07-10 | $15.64 | $15.64 | 87,700 | — | — |
| 2025-07-09 | $15.08 | $15.08 | 201,300 | — | — |
| 2025-07-08 | $15.06 | $15.06 | 254,700 | — | — |
| 2025-07-07 | $12.12 | $12.12 | 105,700 | — | — |
| 2025-07-03 | $11.50 | $11.50 | 78,200 | — | — |
| 2025-07-02 | $11.86 | $11.86 | 121,100 | — | — |
| 2025-07-01 | $11.66 | $11.66 | 97,800 | — | — |
| 2025-06-30 | $12.27 | $12.27 | 146,000 | — | — |
| 2025-06-27 | $12.13 | $12.13 | 237,700 | — | — |
| 2025-06-26 | $12.74 | $12.74 | 133,900 | — | — |
| 2025-06-25 | $11.41 | $11.41 | 86,900 | — | — |
| 2025-06-24 | $10.33 | $10.33 | 113,100 | — | — |
| 2025-06-23 | $10.73 | $10.73 | 125,200 | — | — |
| 2025-06-20 | $11.18 | $11.18 | 152,700 | — | — |
| 2025-06-18 | $11.26 | $11.26 | 157,000 | — | — |
| 2025-06-17 | $12.39 | $12.39 | 110,600 | — | — |
| 2025-06-16 | $13.31 | $13.31 | 62,600 | — | — |
| 2025-06-13 | $13.40 | $13.40 | 101,400 | — | — |
| 2025-06-12 | $13.55 | $13.55 | 83,000 | — | — |
| 2025-06-11 | $12.78 | $12.78 | 40,800 | — | — |
| 2025-06-10 | $12.87 | $12.87 | 63,200 | — | — |
| 2025-06-09 | $12.81 | $12.81 | 43,500 | — | — |
| 2025-06-06 | $12.93 | $12.93 | 67,800 | — | — |
| 2025-06-05 | $13.34 | $13.34 | 71,200 | — | — |
| 2025-06-04 | $13.87 | $13.87 | 95,600 | — | — |
| 2025-06-03 | $13.66 | $13.66 | 175,800 | — | — |
| 2025-06-02 | $12.10 | $12.10 | 227,100 | — | — |
| 2025-05-30 | $10.01 | $10.01 | 147,300 | — | — |
| 2025-05-29 | $12.17 | $12.17 | 67,500 | — | — |
| 2025-05-28 | $11.48 | $11.48 | 80,600 | — | — |
| 2025-05-27 | $11.20 | $11.20 | 85,600 | — | — |
| 2025-05-23 | $10.28 | $10.28 | 39,400 | — | — |
| 2025-05-22 | $10.17 | $10.17 | 48,500 | — | — |
| 2025-05-21 | $10.52 | $10.52 | 98,100 | — | — |
| 2025-05-20 | $10.11 | $10.11 | 77,200 | — | — |
| 2025-05-19 | $9.70 | $9.70 | 88,400 | — | — |
| 2025-05-16 | $9.25 | $9.25 | 85,000 | — | — |
| 2025-05-15 | $9.25 | $9.25 | 100,500 | — | — |
| 2025-05-14 | $9.06 | $9.06 | 106,900 | — | — |
| 2025-05-13 | $9.86 | $9.86 | 74,800 | — | — |
| 2025-05-12 | $10.13 | $10.13 | 113,800 | — | — |
| 2025-05-09 | $9.62 | $9.62 | 66,100 | — | — |
| 2025-05-08 | $10.02 | $10.02 | 81,900 | — | — |
| 2025-05-07 | $9.49 | $9.49 | 210,100 | — | — |
| 2025-05-06 | $9.11 | $9.11 | 131,600 | — | — |
| 2025-05-05 | $10.42 | $10.42 | 76,200 | — | — |
| 2025-05-02 | $10.85 | $10.85 | 301,100 | — | — |
| 2025-05-01 | $10.59 | $10.59 | 182,700 | — | — |
| 2025-04-30 | $9.25 | $9.25 | 799,400 | — | — |
| 2025-04-29 | $8.79 | $8.79 | 329,800 | — | — |
| 2025-04-28 | $8.38 | $8.38 | 213,200 | — | — |
| 2025-04-25 | $8.21 | $8.21 | 307,400 | — | — |
| 2025-04-24 | $7.70 | $7.70 | 225,900 | — | — |
| 2025-04-23 | $9.55 | $9.55 | 232,900 | — | — |
| 2025-04-22 | $9.86 | $9.86 | 178,100 | — | — |
| 2025-04-21 | $9.13 | $9.13 | 100,500 | — | — |
| 2025-04-17 | $8.41 | $8.41 | 120,600 | — | — |
| 2025-04-16 | $8.18 | $8.18 | 103,200 | — | — |
| 2025-04-15 | $8.10 | $8.10 | 178,900 | — | — |
| 2025-04-14 | $8.50 | $8.50 | 124,500 | — | — |
| 2025-04-11 | $7.83 | $7.83 | 236,900 | — | — |
| 2025-04-10 | $7.60 | $7.60 | 231,500 | — | — |
| 2025-04-09 | $7.97 | $7.97 | 173,900 | — | — |
| 2025-04-08 | $7.57 | $7.57 | 303,500 | — | — |
| 2025-04-07 | $8.92 | $8.92 | 407,300 | — | — |
| 2025-04-04 | $9.07 | $9.07 | 327,500 | — | — |
| 2025-04-03 | $9.32 | $9.32 | 125,700 | — | — |
| 2025-04-02 | $10.37 | $10.37 | 166,500 | — | — |
| 2025-04-01 | $9.90 | $9.90 | 1,048,800 | — | — |
| 2025-03-31 | $11.01 | $11.01 | 285,600 | — | — |
| 2025-03-28 | $11.42 | $11.42 | 68,500 | — | — |
| 2025-03-27 | $11.27 | $11.27 | 133,300 | — | — |
| 2025-03-26 | $10.76 | $10.76 | 148,300 | — | — |
| 2025-03-25 | $11.63 | $11.63 | 361,000 | — | — |
| 2025-03-24 | $11.86 | $11.86 | 398,500 | — | — |
| 2025-03-21 | $11.14 | $11.14 | 2,195,400 | — | — |
| 2025-03-20 | $11.96 | $11.96 | 198,100 | — | — |
| 2025-03-19 | $12.14 | $12.14 | 200,900 | — | — |
| 2025-03-18 | $12.06 | $12.06 | 152,900 | — | — |
| 2025-03-17 | $11.49 | $11.49 | 175,700 | — | — |
| 2025-03-14 | $10.99 | $10.99 | 113,300 | — | — |
| 2025-03-13 | $11.30 | $11.30 | 43,500 | — | — |
| 2025-03-12 | $11.30 | $11.30 | 124,200 | — | — |
| 2025-03-11 | $11.22 | $11.22 | 180,900 | — | — |
| 2025-03-10 | $11.78 | $11.78 | 186,900 | — | — |
| 2025-03-07 | $12.00 | $12.00 | 104,900 | — | — |
| 2025-03-06 | $11.73 | $11.73 | 163,000 | — | — |
| 2025-03-05 | $11.87 | $11.87 | 65,000 | — | — |
| 2025-03-04 | $11.84 | $11.84 | 152,200 | — | — |
| 2025-03-03 | $11.04 | $11.04 | 92,400 | — | — |
| 2025-02-28 | $12.23 | $12.23 | 141,700 | — | — |
| 2025-02-27 | $12.72 | $12.72 | 222,300 | — | — |
| 2025-02-26 | $11.70 | $11.70 | 132,600 | — | — |
| 2025-02-25 | $10.57 | $10.57 | 272,900 | — | — |
| 2025-02-24 | $10.82 | $10.82 | 260,900 | — | — |
| 2025-02-21 | $12.09 | $12.09 | 227,100 | — | — |
| 2025-02-20 | $12.17 | $12.17 | 228,400 | — | — |
| 2025-02-19 | $12.56 | $12.56 | 201,100 | — | — |
| 2025-02-18 | $12.79 | $12.79 | 339,800 | — | — |
| 2025-02-14 | $12.00 | $12.00 | 286,800 | — | — |
| 2025-02-13 | $11.32 | $11.32 | 341,200 | — | — |
| 2025-02-12 | $11.98 | $11.98 | 264,300 | — | — |
| 2025-02-11 | $12.47 | $12.47 | 158,500 | — | — |
| 2025-02-10 | $12.96 | $12.96 | 269,100 | — | — |
| 2025-02-07 | $13.38 | $13.38 | 312,500 | — | — |
| 2025-02-06 | $13.00 | $13.00 | 863,600 | — | — |
| 2025-02-05 | $12.83 | $12.83 | 335,000 | — | — |
| 2025-02-04 | $13.25 | $13.25 | 730,200 | — | — |
| 2025-02-03 | $15.00 | $15.00 | 572,300 | — | — |
| 2025-01-31 | $15.95 | $15.95 | 1,590,600 | — | — |