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
- 2021-01-08 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 | $25.47 | $25.47 | 1,437 | — | — |
| 2025-12-30 | $24.90 | $24.90 | 1,543 | — | — |
| 2025-12-29 | $24.63 | $24.63 | 1,927 | — | — |
| 2025-12-26 | $24.99 | $24.99 | 790 | — | — |
| 2025-12-24 | $24.72 | $24.72 | 857 | — | — |
| 2025-12-23 | $24.27 | $24.27 | 803 | — | — |
| 2025-12-22 | $25.95 | $25.95 | 1,240 | — | — |
| 2025-12-19 | $25.50 | $25.50 | 2,073 | — | — |
| 2025-12-18 | $25.32 | $25.32 | 2,840 | — | — |
| 2025-12-17 | $27.90 | $27.90 | 1,813 | — | — |
| 2025-12-16 | $31.50 | $31.50 | 11,563 | — | — |
| 2025-12-15 | $38.70 | $38.70 | 6,073 | — | — |
| 2025-12-12 | $36.90 | $36.90 | 11,740 | — | — |
| 2025-12-11 | $31.80 | $31.80 | 1,857 | — | — |
| 2025-12-10 | $30.00 | $30.00 | 2,413 | — | — |
| 2025-12-09 | $28.95 | $28.95 | 2,203 | — | — |
| 2025-12-08 | $26.37 | $26.37 | 537 | — | — |
| 2025-12-05 | $27.48 | $27.48 | 397 | — | — |
| 2025-12-04 | $27.60 | $27.60 | 347 | — | — |
| 2025-12-03 | $27.09 | $27.09 | 450 | — | — |
| 2025-12-02 | $28.95 | $28.95 | 1,780 | — | — |
| 2025-12-01 | $30.60 | $30.60 | 633 | — | — |
| 2025-11-28 | $32.58 | $32.58 | 127 | — | — |
| 2025-11-26 | $33.00 | $33.00 | 497 | — | — |
| 2025-11-25 | $30.30 | $30.30 | 727 | — | — |
| 2025-11-24 | $30.30 | $30.30 | 853 | — | — |
| 2025-11-21 | $30.30 | $30.30 | 2,817 | — | — |
| 2025-11-20 | $30.60 | $30.60 | 1,173 | — | — |
| 2025-11-19 | $32.70 | $32.70 | 1,337 | — | — |
| 2025-11-18 | $33.00 | $33.00 | 1,507 | — | — |
| 2025-11-17 | $33.00 | $33.00 | 1,150 | — | — |
| 2025-11-14 | $33.60 | $33.60 | 1,260 | — | — |
| 2025-11-13 | $33.60 | $33.60 | 1,413 | — | — |
| 2025-11-12 | $35.10 | $35.10 | 1,217 | — | — |
| 2025-11-11 | $36.00 | $36.00 | 2,140 | — | — |
| 2025-11-10 | $37.80 | $37.80 | 5,013 | — | — |
| 2025-11-07 | $32.10 | $32.10 | 2,613 | — | — |
| 2025-11-06 | $33.00 | $33.00 | 11,437 | — | — |
| 2025-11-05 | $41.70 | $41.70 | 6,927 | — | — |
| 2025-11-04 | $41.70 | $41.70 | 30,580 | — | — |
| 2025-11-03 | $59.10 | $59.10 | 1,225,287 | — | — |
| 2025-10-31 | $51.60 | $51.60 | 547 | — | — |
| 2025-10-30 | $51.60 | $51.60 | 1,037 | — | — |
| 2025-10-29 | $49.20 | $49.20 | 247 | — | — |
| 2025-10-28 | $50.10 | $50.10 | 773 | — | — |
| 2025-10-27 | $49.50 | $49.50 | 240 | — | — |
| 2025-10-24 | $47.70 | $47.70 | 163 | — | — |
| 2025-10-23 | $48.30 | $48.30 | 283 | — | — |
| 2025-10-22 | $51.00 | $51.00 | 1,713 | — | — |
| 2025-10-21 | $48.00 | $48.00 | 6,483 | — | — |
| 2025-10-20 | $47.70 | $47.70 | 54,467 | — | — |
| 2025-10-17 | $50.70 | $50.70 | 27 | — | — |
| 2025-10-16 | $50.40 | $50.40 | 73 | — | — |
| 2025-10-15 | $50.40 | $50.40 | 127 | — | — |
| 2025-10-14 | $50.37 | $50.37 | 50 | — | — |
| 2025-10-13 | $50.40 | $50.40 | 57 | — | — |
| 2025-10-10 | $51.00 | $51.00 | 1,017 | — | — |
| 2025-10-09 | $51.00 | $51.00 | 1,750 | — | — |
| 2025-10-08 | $51.00 | $51.00 | 3,600 | — | — |
| 2025-10-07 | $48.30 | $48.30 | 87 | — | — |
| 2025-10-06 | $49.50 | $49.50 | 143 | — | — |
| 2025-10-03 | $50.10 | $50.10 | 813 | — | — |
| 2025-10-02 | $48.30 | $48.30 | 870 | — | — |
| 2025-10-01 | $46.50 | $46.50 | 693 | — | — |
| 2025-09-30 | $48.00 | $48.00 | 147 | — | — |
| 2025-09-29 | $49.50 | $49.50 | 877 | — | — |
| 2025-09-26 | $43.80 | $43.80 | 420 | — | — |
| 2025-09-25 | $44.70 | $44.70 | 157 | — | — |
| 2025-09-24 | $44.10 | $44.10 | 410 | — | — |
| 2025-09-23 | $44.40 | $44.40 | 1,280 | — | — |
| 2025-09-22 | $44.70 | $44.70 | 390 | — | — |
| 2025-09-19 | $45.90 | $45.90 | 763 | — | — |
| 2025-09-18 | $44.40 | $44.40 | 343 | — | — |
| 2025-09-17 | $45.60 | $45.60 | 203 | — | — |
| 2025-09-16 | $43.80 | $43.80 | 280 | — | — |
| 2025-09-15 | $45.00 | $45.00 | 440 | — | — |
| 2025-09-12 | $45.90 | $45.90 | 223 | — | — |
| 2025-09-11 | $45.90 | $45.90 | 637 | — | — |
| 2025-09-10 | $47.40 | $47.40 | 317 | — | — |
| 2025-09-09 | $43.50 | $43.50 | 2,260 | — | — |
| 2025-09-08 | $45.90 | $45.90 | 2,580 | — | — |
| 2025-09-05 | $47.34 | $47.34 | 263 | — | — |
| 2025-09-04 | $46.80 | $46.80 | 143 | — | — |
| 2025-09-03 | $48.00 | $48.00 | 1,730 | — | — |
| 2025-09-02 | $45.00 | $45.00 | 573 | — | — |
| 2025-08-29 | $45.27 | $45.27 | 130 | — | — |
| 2025-08-28 | $45.30 | $45.30 | 683 | — | — |
| 2025-08-27 | $45.00 | $45.00 | 187 | — | — |
| 2025-08-26 | $46.50 | $46.50 | 207 | — | — |
| 2025-08-25 | $47.10 | $47.10 | 270 | — | — |
| 2025-08-22 | $46.50 | $46.50 | 1,183 | — | — |
| 2025-08-21 | $48.57 | $48.57 | 177 | — | — |
| 2025-08-20 | $48.00 | $48.00 | 40 | — | — |
| 2025-08-19 | $48.27 | $48.27 | 197 | — | — |
| 2025-08-18 | $49.20 | $49.20 | 267 | — | — |
| 2025-08-15 | $49.20 | $49.20 | 160 | — | — |
| 2025-08-14 | $50.10 | $50.10 | 490 | — | — |
| 2025-08-13 | $50.70 | $50.70 | 1,347 | — | — |
| 2025-08-12 | $49.20 | $49.20 | 1,787 | — | — |
| 2025-08-11 | $50.40 | $50.40 | 1,777 | — | — |
| 2025-08-08 | $48.90 | $48.90 | 1,187 | — | — |
| 2025-08-07 | $48.90 | $48.90 | 2,133 | — | — |
| 2025-08-06 | $47.70 | $47.70 | 243 | — | — |
| 2025-08-05 | $48.00 | $48.00 | 330 | — | — |
| 2025-08-04 | $48.60 | $48.60 | 1,360 | — | — |
| 2025-08-01 | $48.60 | $48.60 | 377 | — | — |
| 2025-07-31 | $49.20 | $49.20 | 1,167 | — | — |
| 2025-07-30 | $50.70 | $50.70 | 1,837 | — | — |
| 2025-07-29 | $51.00 | $51.00 | 4,527 | — | — |
| 2025-07-28 | $48.90 | $48.90 | 1,793 | — | — |
| 2025-07-25 | $48.27 | $48.27 | 6,147 | — | — |
| 2025-07-24 | $43.20 | $43.20 | 527 | — | — |
| 2025-07-23 | $42.87 | $42.87 | 1,900 | — | — |
| 2025-07-22 | $44.70 | $44.70 | 5,083 | — | — |
| 2025-07-21 | $36.15 | $36.15 | 3,850 | — | — |
| 2025-07-18 | $31.50 | $31.50 | 3,530 | — | — |
| 2025-07-17 | $30.30 | $30.30 | 1,820 | — | — |
| 2025-07-16 | $31.20 | $31.20 | 1,267 | — | — |
| 2025-07-15 | $30.90 | $30.90 | 807 | — | — |
| 2025-07-14 | $30.60 | $30.60 | 1,797 | — | — |
| 2025-07-11 | $31.50 | $31.50 | 5,290 | — | — |
| 2025-07-10 | $31.50 | $31.50 | 2,570 | — | — |
| 2025-07-09 | $31.20 | $31.20 | 200 | — | — |
| 2025-07-08 | $30.90 | $30.90 | 337 | — | — |
| 2025-07-07 | $30.90 | $30.90 | 393 | — | — |
| 2025-07-03 | $30.60 | $30.60 | 180 | — | — |
| 2025-07-02 | $30.75 | $30.75 | 423 | — | — |
| 2025-07-01 | $30.30 | $30.30 | 467 | — | — |
| 2025-06-30 | $31.20 | $31.20 | 497 | — | — |
| 2025-06-27 | $30.60 | $30.60 | 33 | — | — |
| 2025-06-26 | $30.60 | $30.60 | 143 | — | — |
| 2025-06-25 | $30.60 | $30.60 | 250 | — | — |
| 2025-06-24 | $30.60 | $30.60 | 40 | — | — |
| 2025-06-23 | $30.00 | $30.00 | 287 | — | — |
| 2025-06-20 | $29.64 | $29.64 | 203 | — | — |
| 2025-06-18 | $30.30 | $30.30 | 150 | — | — |
| 2025-06-17 | $30.30 | $30.30 | 8,610 | — | — |
| 2025-06-16 | $30.60 | $30.60 | 1,160 | — | — |
| 2025-06-13 | $31.35 | $31.35 | 800 | — | — |
| 2025-06-12 | $30.60 | $30.60 | 1,390 | — | — |
| 2025-06-11 | $28.50 | $28.50 | 1,743 | — | — |
| 2025-06-10 | $30.60 | $30.60 | 3,650 | — | — |
| 2025-06-09 | $32.37 | $32.37 | 2,727 | — | — |
| 2025-06-06 | $30.60 | $30.60 | 517 | — | — |
| 2025-06-05 | $30.90 | $30.90 | 343 | — | — |
| 2025-06-04 | $30.60 | $30.60 | 3,463 | — | — |
| 2025-06-03 | $33.30 | $33.30 | 10,090 | — | — |
| 2025-06-02 | $33.00 | $33.00 | 90 | — | — |
| 2025-05-30 | $32.10 | $32.10 | 153 | — | — |
| 2025-05-29 | $31.50 | $31.50 | 613 | — | — |
| 2025-05-28 | $33.60 | $33.60 | 3,370 | — | — |
| 2025-05-27 | $35.10 | $35.10 | 57,887 | — | — |
| 2025-05-23 | $28.80 | $28.80 | 620 | — | — |
| 2025-05-22 | $30.00 | $30.00 | 53 | — | — |
| 2025-05-21 | $28.80 | $28.80 | 33 | — | — |
| 2025-05-20 | $29.94 | $29.94 | 237 | — | — |
| 2025-05-19 | $30.00 | $30.00 | 197 | — | — |
| 2025-05-16 | $29.10 | $29.10 | 213 | — | — |
| 2025-05-15 | $30.00 | $30.00 | 480 | — | — |
| 2025-05-14 | $30.00 | $30.00 | 1,173 | — | — |
| 2025-05-13 | $29.70 | $29.70 | 703 | — | — |
| 2025-05-12 | $27.57 | $27.57 | 7,847 | — | — |
| 2025-05-09 | $28.20 | $28.20 | 1,000 | — | — |
| 2025-05-08 | $27.30 | $27.30 | 3,927 | — | — |
| 2025-05-07 | $30.30 | $30.30 | 24,947 | — | — |
| 2025-05-06 | $24.30 | $24.30 | 8,307 | — | — |
| 2025-05-05 | $31.80 | $31.80 | 5,187 | — | — |
| 2025-05-02 | $28.50 | $28.50 | 23 | — | — |
| 2025-05-01 | $28.08 | $28.08 | 70 | — | — |
| 2025-04-30 | $26.49 | $26.49 | 137 | — | — |
| 2025-04-29 | $28.71 | $28.71 | 180 | — | — |
| 2025-04-28 | $29.70 | $29.70 | 957 | — | — |
| 2025-04-25 | $29.70 | $29.70 | 87 | — | — |
| 2025-04-24 | $29.70 | $29.70 | 67 | — | — |
| 2025-04-23 | $29.70 | $29.70 | 423 | — | — |
| 2025-04-22 | $28.50 | $28.50 | 190 | — | — |
| 2025-04-21 | $28.20 | $28.20 | 313 | — | — |
| 2025-04-17 | $28.71 | $28.71 | 227 | — | — |
| 2025-04-16 | $26.10 | $26.10 | 27 | — | — |
| 2025-04-15 | $25.80 | $25.80 | 180 | — | — |
| 2025-04-14 | $27.90 | $27.90 | 237 | — | — |
| 2025-04-11 | $28.53 | $28.53 | 1,433 | — | — |
| 2025-04-10 | $27.36 | $27.36 | 613 | — | — |
| 2025-04-09 | $27.36 | $27.36 | 4,337 | — | — |
| 2025-04-08 | $26.28 | $26.28 | 347 | — | — |
| 2025-04-07 | $25.02 | $25.02 | 507 | — | — |
| 2025-04-04 | $25.53 | $25.53 | 1,720 | — | — |
| 2025-04-03 | $30.27 | $30.27 | 257 | — | — |
| 2025-04-02 | $30.30 | $30.30 | 220 | — | — |
| 2025-04-01 | $31.20 | $31.20 | 273 | — | — |
| 2025-03-31 | $30.00 | $30.00 | 233 | — | — |
| 2025-03-28 | $30.60 | $30.60 | 203 | — | — |
| 2025-03-27 | $31.47 | $31.47 | 227 | — | — |
| 2025-03-26 | $32.70 | $32.70 | 513 | — | — |
| 2025-03-25 | $32.40 | $32.40 | 1,380 | — | — |
| 2025-03-24 | $30.57 | $30.57 | 893 | — | — |
| 2025-03-21 | $36.00 | $36.00 | 7,843 | — | — |
| 2025-03-20 | $28.20 | $28.20 | 107 | — | — |
| 2025-03-19 | $29.07 | $29.07 | 10 | — | — |
| 2025-03-18 | $29.10 | $29.10 | 77 | — | — |
| 2025-03-17 | $29.40 | $29.40 | 47 | — | — |
| 2025-03-14 | $27.00 | $27.00 | 107 | — | — |
| 2025-03-13 | $28.80 | $28.80 | 10 | — | — |
| 2025-03-12 | $28.50 | $28.50 | 140 | — | — |
| 2025-03-11 | $28.68 | $28.68 | 20 | — | — |
| 2025-03-10 | $28.20 | $28.20 | 177 | — | — |
| 2025-03-07 | $28.65 | $28.65 | 1,023 | — | — |
| 2025-03-06 | $28.50 | $28.50 | 100 | — | — |
| 2025-03-05 | $28.20 | $28.20 | 57 | — | — |
| 2025-03-04 | $27.90 | $27.90 | 273 | — | — |
| 2025-03-03 | $27.90 | $27.90 | 123 | — | — |
| 2025-02-28 | $29.04 | $29.04 | 160 | — | — |
| 2025-02-27 | $28.17 | $28.17 | 247 | — | — |
| 2025-02-26 | $28.20 | $28.20 | 3,090 | — | — |
| 2025-02-25 | $27.60 | $27.60 | 5,463 | — | — |
| 2025-02-24 | $27.39 | $27.39 | 11,793 | — | — |
| 2025-02-21 | $26.37 | $26.37 | 23 | — | — |
| 2025-02-20 | $26.40 | $26.40 | 60 | — | — |
| 2025-02-19 | $26.67 | $26.67 | 583 | — | — |
| 2025-02-18 | $25.65 | $25.65 | 353 | — | — |
| 2025-02-14 | $26.19 | $26.19 | 187 | — | — |
| 2025-02-13 | $26.10 | $26.10 | 330 | — | — |
| 2025-02-12 | $26.28 | $26.28 | 1,650 | — | — |
| 2025-02-11 | $23.55 | $23.55 | 1,087 | — | — |
| 2025-02-10 | $23.97 | $23.97 | 1,877 | — | — |
| 2025-02-07 | $26.94 | $26.94 | 110 | — | — |
| 2025-02-06 | $26.85 | $26.85 | 140 | — | — |
| 2025-02-05 | $27.27 | $27.27 | 370 | — | — |
| 2025-02-04 | $27.60 | $27.60 | 237 | — | — |
| 2025-02-03 | $29.40 | $29.40 | 113 | — | — |
| 2025-01-31 | $27.30 | $27.30 | 360 | — | — |
| 2025-01-30 | $28.20 | $28.20 | 300 | — | — |
| 2025-01-29 | $30.60 | $30.60 | 1,213 | — | — |
| 2025-01-28 | $31.20 | $31.20 | 1,070 | — | — |
| 2025-01-27 | $30.00 | $30.00 | 867 | — | — |
| 2025-01-24 | $30.03 | $30.03 | 507 | — | — |
| 2025-01-23 | $32.10 | $32.10 | 573 | — | — |
| 2025-01-22 | $30.30 | $30.30 | 400 | — | — |
| 2025-01-21 | $32.10 | $32.10 | 383 | — | — |
| 2025-01-17 | $32.70 | $32.70 | 1,410 | — | — |
| 2025-01-16 | $30.00 | $30.00 | 687 | — | — |
| 2025-01-15 | $32.40 | $32.40 | 4,493 | — | — |
| 2025-01-14 | $32.10 | $32.10 | 7,433 | — | — |
| 2025-01-13 | $24.45 | $24.45 | 430 | — | — |
| 2025-01-10 | $25.14 | $25.14 | 610 | — | — |
| 2025-01-08 | $25.14 | $25.14 | 2,207 | — | — |
| 2025-01-07 | $24.93 | $24.93 | 513 | — | — |
| 2025-01-06 | $25.11 | $25.11 | 1,403 | — | — |
| 2025-01-03 | $24.33 | $24.33 | 1,687 | — | — |
| 2025-01-02 | $26.31 | $26.31 | 1,120 | — | — |