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
- 2010-04-22 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 | $50.76 | $50.76 | 77,800 | — | — |
| 2025-12-30 | $52.60 | $52.60 | 80,800 | — | — |
| 2025-12-29 | $51.22 | $51.22 | 62,700 | — | — |
| 2025-12-26 | $52.98 | $52.98 | 76,100 | — | — |
| 2025-12-24 | $54.72 | $54.72 | 72,200 | — | — |
| 2025-12-23 | $54.82 | $54.82 | 72,000 | — | — |
| 2025-12-22 | $55.77 | $55.77 | 133,500 | — | — |
| 2025-12-19 | $54.35 | $54.35 | 156,400 | — | — |
| 2025-12-18 | $55.89 | $55.89 | 114,400 | — | — |
| 2025-12-17 | $53.80 | $53.80 | 136,300 | — | — |
| 2025-12-16 | $58.86 | $58.86 | 106,700 | — | — |
| 2025-12-15 | $57.16 | $57.16 | 129,000 | — | — |
| 2025-12-12 | $62.00 | $62.00 | 84,200 | — | — |
| 2025-12-11 | $64.03 | $64.03 | 150,500 | — | — |
| 2025-12-10 | $66.93 | $66.93 | 153,600 | — | — |
| 2025-12-09 | $70.41 | $70.41 | 107,800 | — | — |
| 2025-12-08 | $68.71 | $68.71 | 205,200 | — | — |
| 2025-12-05 | $74.06 | $74.06 | 146,700 | — | — |
| 2025-12-04 | $78.00 | $78.00 | 173,200 | — | — |
| 2025-12-03 | $76.16 | $76.16 | 204,600 | — | — |
| 2025-12-02 | $70.26 | $70.26 | 155,100 | — | — |
| 2025-12-01 | $72.15 | $72.15 | 134,600 | — | — |
| 2025-11-28 | $75.88 | $75.88 | 131,400 | — | — |
| 2025-11-26 | $76.49 | $76.49 | 134,900 | — | — |
| 2025-11-25 | $77.90 | $77.90 | 139,900 | — | — |
| 2025-11-24 | $77.40 | $77.40 | 239,000 | — | — |
| 2025-11-21 | $70.73 | $70.73 | 335,700 | — | — |
| 2025-11-20 | $58.85 | $58.85 | 196,100 | — | — |
| 2025-11-19 | $59.00 | $59.00 | 186,300 | — | — |
| 2025-11-18 | $61.47 | $61.47 | 131,100 | — | — |
| 2025-11-17 | $67.12 | $67.12 | 224,100 | — | — |
| 2025-11-14 | $72.09 | $72.09 | 217,600 | — | — |
| 2025-11-13 | $78.38 | $78.38 | 379,600 | — | — |
| 2025-11-12 | $91.76 | $91.76 | 410,100 | — | — |
| 2025-11-11 | $92.64 | $92.64 | 359,500 | — | — |
| 2025-11-10 | $92.32 | $92.32 | 406,400 | — | — |
| 2025-11-07 | $90.90 | $90.90 | 692,300 | — | — |
| 2025-11-06 | $85.11 | $85.11 | 327,300 | — | — |
| 2025-11-05 | $87.13 | $87.13 | 601,600 | — | — |
| 2025-11-04 | $77.77 | $77.77 | 713,700 | — | — |
| 2025-11-03 | $84.45 | $84.45 | 1,982,400 | — | — |
| 2025-10-31 | $84.79 | $84.79 | 1,019,600 | — | — |
| 2025-10-30 | $81.00 | $81.00 | 1,884,300 | — | — |
| 2025-10-29 | $69.52 | $69.52 | 1,568,400 | — | — |
| 2025-10-28 | $63.55 | $63.55 | 770,400 | — | — |
| 2025-10-27 | $66.33 | $66.33 | 1,232,000 | — | — |
| 2025-10-24 | $66.72 | $66.72 | 3,406,500 | — | — |
| 2025-10-23 | $47.37 | $47.37 | 1,232,700 | — | — |
| 2025-10-22 | $44.26 | $44.26 | 973,500 | — | — |
| 2025-10-21 | $50.20 | $50.20 | 1,282,600 | — | — |
| 2025-10-20 | $52.79 | $52.79 | 1,826,800 | — | — |
| 2025-10-17 | $47.22 | $47.22 | 984,600 | — | — |
| 2025-10-16 | $46.34 | $46.34 | 1,502,500 | — | — |
| 2025-10-15 | $47.28 | $47.28 | 1,317,300 | — | — |
| 2025-10-14 | $49.42 | $49.42 | 427,100 | — | — |
| 2025-10-13 | $48.87 | $48.87 | 507,800 | — | — |
| 2025-10-10 | $46.19 | $46.19 | 575,300 | — | — |
| 2025-10-09 | $49.00 | $49.00 | 393,100 | — | — |
| 2025-10-08 | $49.58 | $49.58 | 371,200 | — | — |
| 2025-10-07 | $49.37 | $49.37 | 623,500 | — | — |
| 2025-10-06 | $53.72 | $53.72 | 854,400 | — | — |
| 2025-10-03 | $46.70 | $46.70 | 625,900 | — | — |
| 2025-10-02 | $44.30 | $44.30 | 657,400 | — | — |
| 2025-10-01 | $43.45 | $43.45 | 1,301,800 | — | — |
| 2025-09-30 | $41.95 | $41.95 | 1,839,800 | — | — |
| 2025-09-29 | $39.98 | $39.98 | 2,053,900 | — | — |
| 2025-09-26 | $43.18 | $43.18 | 1,714,100 | — | — |
| 2025-09-25 | $44.16 | $44.16 | 2,290,200 | — | — |
| 2025-09-24 | $44.86 | $44.86 | 1,683,200 | — | — |
| 2025-09-23 | $44.87 | $44.87 | 1,203,800 | — | — |
| 2025-09-22 | $44.01 | $44.01 | 2,460,900 | — | — |
| 2025-09-19 | $55.00 | $55.00 | 2,546,000 | — | — |
| 2025-09-18 | $46.53 | $46.53 | 2,020,100 | — | — |
| 2025-09-17 | $47.12 | $47.12 | 2,706,300 | — | — |
| 2025-09-16 | $42.55 | $42.55 | 2,587,700 | — | — |
| 2025-09-15 | $43.50 | $43.50 | 2,985,300 | — | — |
| 2025-09-12 | $43.98 | $43.98 | 3,151,000 | — | — |
| 2025-09-11 | $37.77 | $37.77 | 2,903,500 | — | — |
| 2025-09-10 | $35.91 | $35.91 | 1,162,700 | — | — |
| 2025-09-09 | $35.30 | $35.30 | 1,674,400 | — | — |
| 2025-09-08 | $39.11 | $39.11 | 2,586,400 | — | — |
| 2025-09-05 | $44.12 | $44.12 | 3,754,300 | — | — |
| 2025-09-04 | $40.25 | $40.25 | 4,486,000 | — | — |
| 2025-09-03 | $30.97 | $30.97 | 2,864,500 | — | — |
| 2025-09-02 | $38.63 | $38.63 | 2,383,000 | — | — |
| 2025-08-29 | $41.93 | $41.93 | 1,472,800 | — | — |
| 2025-08-28 | $49.51 | $49.51 | 1,532,100 | — | — |
| 2025-08-27 | $60.89 | $60.89 | 1,110,400 | — | — |
| 2025-08-26 | $67.03 | $67.03 | 1,387,700 | — | — |
| 2025-08-25 | $85.00 | $85.00 | 1,262,700 | — | — |
| 2025-08-22 | $100.75 | $100.75 | 2,213,500 | — | — |
| 2025-08-21 | $115.78 | $115.78 | 1,553,700 | — | — |
| 2025-08-20 | $110.64 | $110.64 | 1,595,100 | — | — |
| 2025-08-19 | $89.40 | $89.40 | 876,800 | — | — |
| 2025-08-18 | $107.12 | $107.12 | 986,500 | — | — |
| 2025-08-15 | $101.02 | $101.02 | 2,328,000 | — | — |
| 2025-08-14 | $128.09 | $128.09 | 2,917,700 | — | — |
| 2025-08-13 | $91.89 | $91.89 | 1,829,100 | — | — |
| 2025-08-12 | $73.64 | $73.64 | 641,000 | — | — |
| 2025-08-11 | $70.27 | $70.27 | 737,600 | — | — |
| 2025-08-08 | $79.79 | $79.79 | 1,760,600 | — | — |
| 2025-08-07 | $59.44 | $59.44 | 614,000 | — | — |
| 2025-08-06 | $58.85 | $58.85 | 825,100 | — | — |
| 2025-08-05 | $57.17 | $57.17 | 1,080,100 | — | — |
| 2025-08-04 | $54.81 | $54.81 | 1,292,700 | — | — |
| 2025-08-01 | $53.53 | $53.53 | 1,214,500 | — | — |
| 2025-07-31 | $63.79 | $63.79 | 2,573,100 | — | — |
| 2025-07-30 | $44.97 | $44.97 | 1,920,400 | — | — |
| 2025-07-29 | $56.19 | $56.19 | 2,704,400 | — | — |
| 2025-07-28 | $39.08 | $39.08 | 1,163,100 | — | — |
| 2025-07-25 | $34.31 | $34.31 | 809,600 | — | — |
| 2025-07-24 | $30.71 | $30.71 | 136,900 | — | — |
| 2025-07-23 | $32.16 | $32.16 | 293,000 | — | — |
| 2025-07-22 | $30.53 | $30.53 | 1,010,400 | — | — |
| 2025-07-21 | $26.34 | $26.34 | 754,500 | — | — |
| 2025-07-18 | $29.55 | $29.55 | 1,275,200 | — | — |
| 2025-07-17 | $31.79 | $31.79 | 1,786,200 | — | — |
| 2025-07-16 | $27.12 | $27.12 | 1,144,200 | — | — |
| 2025-07-15 | $29.33 | $29.33 | 2,065,100 | — | — |
| 2025-07-14 | $36.22 | $36.22 | 1,989,100 | — | — |
| 2025-07-11 | $49.24 | $49.24 | 3,156,200 | — | — |
| 2025-07-10 | $28.73 | $28.73 | 1,148,000 | — | — |
| 2025-07-09 | $21.72 | $21.72 | 595,600 | — | — |
| 2025-07-08 | $18.71 | $18.71 | 306,700 | — | — |
| 2025-07-07 | $16.57 | $16.57 | 118,600 | — | — |
| 2025-07-03 | $16.59 | $16.59 | 113,000 | — | — |
| 2025-07-02 | $17.20 | $17.20 | 309,200 | — | — |
| 2025-07-01 | $15.70 | $15.70 | 594,300 | — | — |
| 2025-06-30 | $16.24 | $16.24 | 1,196,600 | — | — |
| 2025-06-27 | $12.08 | $12.08 | 421,600 | — | — |
| 2025-06-26 | $13.57 | $13.57 | 812,100 | — | — |
| 2025-06-25 | $12.23 | $12.23 | 467,800 | — | — |
| 2025-06-24 | $11.87 | $11.87 | 965,500 | — | — |
| 2025-06-23 | $10.26 | $10.26 | 389,900 | — | — |
| 2025-06-20 | $11.38 | $11.38 | 132,000 | — | — |
| 2025-06-18 | $11.28 | $11.28 | 215,700 | — | — |
| 2025-06-17 | $11.69 | $11.69 | 671,100 | — | — |
| 2025-06-16 | $11.15 | $11.15 | 592,100 | — | — |
| 2025-06-13 | $9.36 | $9.36 | 264,200 | — | — |
| 2025-06-12 | $10.42 | $10.42 | 514,200 | — | — |
| 2025-06-11 | $10.71 | $10.71 | 571,700 | — | — |
| 2025-06-10 | $12.45 | $12.45 | 1,005,800 | — | — |
| 2025-06-09 | $13.69 | $13.69 | 4,398,900 | — | — |
| 2025-06-06 | $10.40 | $10.40 | 1,198,900 | — | — |
| 2025-06-05 | $10.53 | $10.53 | 10,652,300 | — | — |
| 2025-06-04 | $6.28 | $6.28 | 191,000 | — | — |
| 2025-06-03 | $6.21 | $6.21 | 258,500 | — | — |
| 2025-06-02 | $5.35 | $5.35 | 543,400 | — | — |
| 2025-05-30 | $4.84 | $4.84 | 332,900 | — | — |
| 2025-05-29 | $6.00 | $6.00 | 236,300 | — | — |
| 2025-05-28 | $6.07 | $6.07 | 250,100 | — | — |
| 2025-05-27 | $6.02 | $6.02 | 230,800 | — | — |
| 2025-05-23 | $5.56 | $5.56 | 362,400 | — | — |
| 2025-05-22 | $5.58 | $5.58 | 332,000 | — | — |
| 2025-05-21 | $5.71 | $5.71 | 165,300 | — | — |
| 2025-05-20 | $6.20 | $6.20 | 84,200 | — | — |
| 2025-05-19 | $6.17 | $6.17 | 131,100 | — | — |
| 2025-05-16 | $6.20 | $6.20 | 359,400 | — | — |
| 2025-05-15 | $7.42 | $7.42 | 627,700 | — | — |
| 2025-05-14 | $7.99 | $7.99 | 2,504,200 | — | — |
| 2025-05-13 | $5.20 | $5.20 | 66,900 | — | — |
| 2025-05-12 | $4.76 | $4.76 | 49,000 | — | — |
| 2025-05-09 | $4.01 | $4.01 | 27,400 | — | — |
| 2025-05-08 | $4.11 | $4.11 | 74,000 | — | — |
| 2025-05-07 | $3.67 | $3.67 | 42,300 | — | — |
| 2025-05-06 | $3.76 | $3.76 | 122,500 | — | — |
| 2025-05-05 | $3.50 | $3.50 | 7,800 | — | — |
| 2025-05-02 | $3.57 | $3.57 | 21,600 | — | — |
| 2025-05-01 | $3.60 | $3.60 | 39,400 | — | — |
| 2025-04-30 | $3.70 | $3.70 | 27,700 | — | — |
| 2025-04-29 | $3.78 | $3.78 | 8,700 | — | — |
| 2025-04-28 | $3.82 | $3.82 | 35,000 | — | — |
| 2025-04-25 | $3.76 | $3.76 | 19,900 | — | — |
| 2025-04-24 | $3.91 | $3.91 | 35,400 | — | — |
| 2025-04-23 | $3.76 | $3.76 | 22,700 | — | — |
| 2025-04-22 | $3.71 | $3.71 | 12,200 | — | — |
| 2025-04-21 | $3.67 | $3.67 | 14,600 | — | — |
| 2025-04-17 | $3.98 | $3.98 | 28,600 | — | — |
| 2025-04-16 | $3.76 | $3.76 | 16,600 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 10,100 | — | — |
| 2025-04-14 | $4.16 | $4.16 | 26,100 | — | — |
| 2025-04-11 | $3.90 | $3.90 | 76,700 | — | — |
| 2025-04-10 | $3.81 | $3.81 | 52,300 | — | — |
| 2025-04-09 | $3.93 | $3.93 | 89,200 | — | — |
| 2025-04-08 | $4.03 | $4.03 | 119,800 | — | — |
| 2025-04-07 | $5.27 | $5.27 | 117,900 | — | — |
| 2025-04-04 | $4.80 | $4.80 | 51,920 | — | — |
| 2025-04-03 | $4.40 | $4.40 | 43,780 | — | — |
| 2025-04-02 | $5.40 | $5.40 | 26,075 | — | — |
| 2025-04-01 | $5.20 | $5.20 | 15,450 | — | — |
| 2025-03-31 | $5.20 | $5.20 | 26,345 | — | — |
| 2025-03-28 | $5.60 | $5.60 | 36,330 | — | — |
| 2025-03-27 | $5.40 | $5.40 | 17,440 | — | — |
| 2025-03-26 | $5.40 | $5.40 | 21,980 | — | — |
| 2025-03-25 | $5.40 | $5.40 | 47,410 | — | — |
| 2025-03-24 | $5.80 | $5.80 | 26,890 | — | — |
| 2025-03-21 | $6.00 | $6.00 | 27,675 | — | — |
| 2025-03-20 | $6.00 | $6.00 | 21,220 | — | — |
| 2025-03-19 | $6.00 | $6.00 | 32,355 | — | — |
| 2025-03-18 | $6.00 | $6.00 | 47,550 | — | — |
| 2025-03-17 | $5.80 | $5.80 | 26,925 | — | — |
| 2025-03-14 | $5.60 | $5.60 | 218,740 | — | — |
| 2025-03-13 | $7.60 | $7.60 | 9,935 | — | — |
| 2025-03-12 | $7.80 | $7.80 | 13,395 | — | — |
| 2025-03-11 | $7.60 | $7.60 | 27,180 | — | — |
| 2025-03-10 | $7.40 | $7.40 | 26,490 | — | — |
| 2025-03-07 | $8.00 | $8.00 | 17,030 | — | — |
| 2025-03-06 | $7.80 | $7.80 | 19,905 | — | — |
| 2025-03-05 | $7.60 | $7.60 | 18,025 | — | — |
| 2025-03-04 | $7.20 | $7.20 | 27,670 | — | — |
| 2025-03-03 | $7.40 | $7.40 | 73,990 | — | — |
| 2025-02-28 | $8.00 | $8.00 | 16,220 | — | — |
| 2025-02-27 | $8.00 | $8.00 | 17,750 | — | — |
| 2025-02-26 | $8.20 | $8.20 | 18,400 | — | — |
| 2025-02-25 | $8.20 | $8.20 | 32,800 | — | — |
| 2025-02-24 | $8.60 | $8.60 | 61,005 | — | — |
| 2025-02-21 | $9.00 | $9.00 | 47,350 | — | — |
| 2025-02-20 | $9.60 | $9.60 | 261,615 | — | — |
| 2025-02-19 | $9.00 | $9.00 | 41,185 | — | — |
| 2025-02-18 | $9.60 | $9.60 | 34,910 | — | — |
| 2025-02-14 | $9.40 | $9.40 | 36,475 | — | — |
| 2025-02-13 | $9.00 | $9.00 | 18,695 | — | — |
| 2025-02-12 | $8.80 | $8.80 | 14,145 | — | — |
| 2025-02-11 | $8.80 | $8.80 | 17,640 | — | — |
| 2025-02-10 | $8.80 | $8.80 | 12,510 | — | — |
| 2025-02-07 | $8.80 | $8.80 | 22,395 | — | — |
| 2025-02-06 | $9.00 | $9.00 | 39,410 | — | — |
| 2025-02-05 | $8.60 | $8.60 | 13,910 | — | — |
| 2025-02-04 | $8.80 | $8.80 | 16,310 | — | — |
| 2025-02-03 | $8.60 | $8.60 | 43,230 | — | — |
| 2025-01-31 | $9.00 | $9.00 | 105,960 | — | — |
| 2025-01-30 | $8.80 | $8.80 | 36,855 | — | — |
| 2025-01-29 | $8.40 | $8.40 | 22,355 | — | — |
| 2025-01-28 | $8.80 | $8.80 | 28,505 | — | — |
| 2025-01-27 | $8.80 | $8.80 | 40,260 | — | — |
| 2025-01-24 | $9.20 | $9.20 | 43,770 | — | — |
| 2025-01-23 | $9.60 | $9.60 | 221,210 | — | — |
| 2025-01-22 | $8.40 | $8.40 | 16,850 | — | — |
| 2025-01-21 | $8.40 | $8.40 | 21,280 | — | — |
| 2025-01-17 | $8.60 | $8.60 | 35,030 | — | — |
| 2025-01-16 | $8.60 | $8.60 | 26,660 | — | — |
| 2025-01-15 | $8.60 | $8.60 | 30,180 | — | — |
| 2025-01-14 | $8.60 | $8.60 | 20,775 | — | — |
| 2025-01-13 | $8.60 | $8.60 | 59,830 | — | — |
| 2025-01-10 | $9.00 | $9.00 | 32,615 | — | — |
| 2025-01-08 | $9.00 | $9.00 | 64,820 | — | — |
| 2025-01-07 | $9.80 | $9.80 | 70,155 | — | — |
| 2025-01-06 | $10.20 | $10.20 | 128,810 | — | — |
| 2025-01-03 | $9.60 | $9.60 | 38,705 | — | — |
| 2025-01-02 | $9.00 | $9.00 | 37,035 | — | — |