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
- 2024-04-11 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 | $38.39 | $38.39 | 1,391,200 | — | — |
| 2025-12-30 | $39.27 | $39.27 | 1,138,500 | — | — |
| 2025-12-29 | $39.02 | $39.02 | 1,629,500 | — | — |
| 2025-12-26 | $38.11 | $38.11 | 974,800 | — | — |
| 2025-12-24 | $37.31 | $37.31 | 319,100 | — | — |
| 2025-12-23 | $37.24 | $37.24 | 656,700 | — | — |
| 2025-12-22 | $36.88 | $36.88 | 763,100 | — | — |
| 2025-12-19 | $36.39 | $36.39 | 1,464,100 | — | — |
| 2025-12-18 | $35.40 | $35.40 | 1,215,300 | — | — |
| 2025-12-17 | $34.68 | $34.68 | 1,110,900 | — | — |
| 2025-12-16 | $34.20 | $34.20 | 1,006,900 | — | — |
| 2025-12-15 | $34.75 | $34.75 | 1,181,700 | — | — |
| 2025-12-12 | $34.79 | $34.79 | 1,964,900 | — | — |
| 2025-12-11 | $33.38 | $33.38 | 1,187,800 | — | — |
| 2025-12-10 | $31.12 | $31.12 | 1,004,100 | — | — |
| 2025-12-09 | $31.12 | $31.12 | 954,200 | — | — |
| 2025-12-08 | $30.75 | $30.75 | 833,200 | — | — |
| 2025-12-05 | $30.76 | $30.76 | 847,200 | — | — |
| 2025-12-04 | $31.49 | $31.49 | 750,500 | — | — |
| 2025-12-03 | $31.34 | $31.34 | 1,841,700 | — | — |
| 2025-12-02 | $31.47 | $31.47 | 2,059,800 | — | — |
| 2025-12-01 | $33.52 | $33.52 | 2,777,500 | — | — |
| 2025-11-28 | $33.41 | $33.41 | 803,000 | — | — |
| 2025-11-26 | $32.16 | $32.16 | 1,281,300 | — | — |
| 2025-11-25 | $31.78 | $31.78 | 2,599,100 | — | — |
| 2025-11-24 | $29.96 | $29.96 | 4,393,900 | — | — |
| 2025-11-21 | $27.50 | $27.50 | 3,847,200 | — | — |
| 2025-11-20 | $26.14 | $26.14 | 13,362,500 | — | — |
| 2025-11-19 | $16.83 | $16.83 | 6,042,900 | — | — |
| 2025-11-18 | $14.43 | $14.43 | 2,122,900 | — | — |
| 2025-11-17 | $15.70 | $15.70 | 11,860,400 | — | — |
| 2025-11-14 | $10.58 | $10.58 | 867,800 | — | — |
| 2025-11-13 | $10.70 | $10.70 | 879,900 | — | — |
| 2025-11-12 | $11.46 | $11.46 | 825,600 | — | — |
| 2025-11-11 | $12.31 | $12.31 | 446,800 | — | — |
| 2025-11-10 | $12.50 | $12.50 | 430,900 | — | — |
| 2025-11-07 | $12.32 | $12.32 | 441,800 | — | — |
| 2025-11-06 | $12.48 | $12.48 | 420,300 | — | — |
| 2025-11-05 | $12.84 | $12.84 | 752,400 | — | — |
| 2025-11-04 | $12.46 | $12.46 | 584,500 | — | — |
| 2025-11-03 | $11.79 | $11.79 | 751,000 | — | — |
| 2025-10-31 | $12.08 | $12.08 | 977,000 | — | — |
| 2025-10-30 | $12.24 | $12.24 | 599,200 | — | — |
| 2025-10-29 | $12.44 | $12.44 | 727,300 | — | — |
| 2025-10-28 | $12.42 | $12.42 | 478,500 | — | — |
| 2025-10-27 | $12.60 | $12.60 | 438,400 | — | — |
| 2025-10-24 | $12.66 | $12.66 | 421,200 | — | — |
| 2025-10-23 | $12.74 | $12.74 | 614,100 | — | — |
| 2025-10-22 | $12.40 | $12.40 | 503,100 | — | — |
| 2025-10-21 | $12.50 | $12.50 | 761,900 | — | — |
| 2025-10-20 | $12.68 | $12.68 | 533,300 | — | — |
| 2025-10-17 | $12.26 | $12.26 | 586,000 | — | — |
| 2025-10-16 | $12.45 | $12.45 | 486,500 | — | — |
| 2025-10-15 | $12.69 | $12.69 | 423,000 | — | — |
| 2025-10-14 | $12.80 | $12.80 | 533,100 | — | — |
| 2025-10-13 | $12.40 | $12.40 | 715,700 | — | — |
| 2025-10-10 | $12.72 | $12.72 | 370,900 | — | — |
| 2025-10-09 | $13.10 | $13.10 | 420,700 | — | — |
| 2025-10-08 | $13.00 | $13.00 | 717,100 | — | — |
| 2025-10-07 | $13.30 | $13.30 | 940,200 | — | — |
| 2025-10-06 | $13.85 | $13.85 | 1,724,200 | — | — |
| 2025-10-03 | $13.69 | $13.69 | 1,421,900 | — | — |
| 2025-10-02 | $14.13 | $14.13 | 500,400 | — | — |
| 2025-10-01 | $14.03 | $14.03 | 524,100 | — | — |
| 2025-09-30 | $13.73 | $13.73 | 622,100 | — | — |
| 2025-09-29 | $13.82 | $13.82 | 1,658,600 | — | — |
| 2025-09-26 | $13.98 | $13.98 | 1,369,600 | — | — |
| 2025-09-25 | $12.69 | $12.69 | 761,700 | — | — |
| 2025-09-24 | $13.03 | $13.03 | 597,200 | — | — |
| 2025-09-23 | $12.92 | $12.92 | 887,200 | — | — |
| 2025-09-22 | $13.36 | $13.36 | 1,293,000 | — | — |
| 2025-09-19 | $11.97 | $11.97 | 1,226,900 | — | — |
| 2025-09-18 | $12.00 | $12.00 | 955,300 | — | — |
| 2025-09-17 | $11.22 | $11.22 | 1,012,300 | — | — |
| 2025-09-16 | $10.87 | $10.87 | 2,423,700 | — | — |
| 2025-09-15 | $10.43 | $10.43 | 3,319,000 | — | — |
| 2025-09-12 | $9.75 | $9.75 | 3,094,500 | — | — |
| 2025-09-11 | $9.60 | $9.60 | 5,833,300 | — | — |
| 2025-09-10 | $7.71 | $7.71 | 2,348,900 | — | — |
| 2025-09-09 | $8.07 | $8.07 | 5,557,100 | — | — |
| 2025-09-08 | $11.32 | $11.32 | 503,500 | — | — |
| 2025-09-05 | $11.17 | $11.17 | 248,200 | — | — |
| 2025-09-04 | $11.23 | $11.23 | 316,900 | — | — |
| 2025-09-03 | $11.00 | $11.00 | 556,700 | — | — |
| 2025-09-02 | $11.59 | $11.59 | 328,900 | — | — |
| 2025-08-29 | $11.64 | $11.64 | 333,800 | — | — |
| 2025-08-28 | $11.61 | $11.61 | 264,700 | — | — |
| 2025-08-27 | $11.86 | $11.86 | 325,300 | — | — |
| 2025-08-26 | $11.66 | $11.66 | 527,000 | — | — |
| 2025-08-25 | $11.79 | $11.79 | 458,100 | — | — |
| 2025-08-22 | $12.05 | $12.05 | 612,100 | — | — |
| 2025-08-21 | $11.73 | $11.73 | 360,200 | — | — |
| 2025-08-20 | $11.92 | $11.92 | 305,300 | — | — |
| 2025-08-19 | $11.84 | $11.84 | 430,200 | — | — |
| 2025-08-18 | $11.41 | $11.41 | 540,600 | — | — |
| 2025-08-15 | $11.50 | $11.50 | 477,400 | — | — |
| 2025-08-14 | $11.53 | $11.53 | 340,200 | — | — |
| 2025-08-13 | $11.48 | $11.48 | 343,200 | — | — |
| 2025-08-12 | $11.19 | $11.19 | 368,000 | — | — |
| 2025-08-11 | $11.36 | $11.36 | 394,900 | — | — |
| 2025-08-08 | $11.14 | $11.14 | 347,700 | — | — |
| 2025-08-07 | $11.09 | $11.09 | 312,500 | — | — |
| 2025-08-06 | $11.05 | $11.05 | 477,000 | — | — |
| 2025-08-05 | $11.42 | $11.42 | 497,700 | — | — |
| 2025-08-04 | $10.99 | $10.99 | 522,500 | — | — |
| 2025-08-01 | $10.62 | $10.62 | 625,400 | — | — |
| 2025-07-31 | $11.06 | $11.06 | 512,600 | — | — |
| 2025-07-30 | $11.22 | $11.22 | 420,500 | — | — |
| 2025-07-29 | $11.53 | $11.53 | 492,800 | — | — |
| 2025-07-28 | $11.76 | $11.76 | 570,600 | — | — |
| 2025-07-25 | $11.69 | $11.69 | 379,500 | — | — |
| 2025-07-24 | $11.43 | $11.43 | 394,400 | — | — |
| 2025-07-23 | $11.95 | $11.95 | 505,000 | — | — |
| 2025-07-22 | $11.48 | $11.48 | 566,900 | — | — |
| 2025-07-21 | $11.62 | $11.62 | 601,100 | — | — |
| 2025-07-18 | $11.96 | $11.96 | 612,600 | — | — |
| 2025-07-17 | $12.31 | $12.31 | 565,700 | — | — |
| 2025-07-16 | $12.35 | $12.35 | 768,800 | — | — |
| 2025-07-15 | $12.45 | $12.45 | 549,000 | — | — |
| 2025-07-14 | $12.90 | $12.90 | 407,500 | — | — |
| 2025-07-11 | $12.68 | $12.68 | 417,000 | — | — |
| 2025-07-10 | $12.79 | $12.79 | 328,100 | — | — |
| 2025-07-09 | $12.84 | $12.84 | 601,300 | — | — |
| 2025-07-08 | $12.94 | $12.94 | 579,500 | — | — |
| 2025-07-07 | $12.48 | $12.48 | 502,700 | — | — |
| 2025-07-03 | $13.14 | $13.14 | 301,000 | — | — |
| 2025-07-02 | $13.04 | $13.04 | 615,800 | — | — |
| 2025-07-01 | $12.95 | $12.95 | 591,400 | — | — |
| 2025-06-30 | $12.92 | $12.92 | 560,900 | — | — |
| 2025-06-27 | $12.99 | $12.99 | 1,406,600 | — | — |
| 2025-06-26 | $12.85 | $12.85 | 804,900 | — | — |
| 2025-06-25 | $12.80 | $12.80 | 736,200 | — | — |
| 2025-06-24 | $12.65 | $12.65 | 921,000 | — | — |
| 2025-06-23 | $12.75 | $12.75 | 1,216,900 | — | — |
| 2025-06-20 | $13.18 | $13.18 | 1,435,800 | — | — |
| 2025-06-18 | $13.30 | $13.30 | 1,538,500 | — | — |
| 2025-06-17 | $12.35 | $12.35 | 2,501,900 | — | — |
| 2025-06-16 | $10.14 | $10.14 | 458,000 | — | — |
| 2025-06-13 | $10.32 | $10.32 | 285,900 | — | — |
| 2025-06-12 | $10.59 | $10.59 | 218,400 | — | — |
| 2025-06-11 | $10.60 | $10.60 | 309,400 | — | — |
| 2025-06-10 | $10.69 | $10.69 | 417,300 | — | — |
| 2025-06-09 | $10.41 | $10.41 | 371,000 | — | — |
| 2025-06-06 | $10.44 | $10.44 | 249,500 | — | — |
| 2025-06-05 | $10.36 | $10.36 | 500,700 | — | — |
| 2025-06-04 | $10.17 | $10.17 | 369,400 | — | — |
| 2025-06-03 | $10.20 | $10.20 | 474,400 | — | — |
| 2025-06-02 | $9.81 | $9.81 | 353,600 | — | — |
| 2025-05-30 | $9.92 | $9.92 | 292,900 | — | — |
| 2025-05-29 | $9.93 | $9.93 | 185,200 | — | — |
| 2025-05-28 | $9.80 | $9.80 | 244,100 | — | — |
| 2025-05-27 | $10.22 | $10.22 | 303,600 | — | — |
| 2025-05-23 | $9.82 | $9.82 | 404,500 | — | — |
| 2025-05-22 | $9.80 | $9.80 | 306,300 | — | — |
| 2025-05-21 | $9.88 | $9.88 | 398,600 | — | — |
| 2025-05-20 | $10.54 | $10.54 | 294,000 | — | — |
| 2025-05-19 | $10.65 | $10.65 | 291,600 | — | — |
| 2025-05-16 | $10.81 | $10.81 | 1,061,500 | — | — |
| 2025-05-15 | $10.66 | $10.66 | 739,900 | — | — |
| 2025-05-14 | $10.93 | $10.93 | 439,500 | — | — |
| 2025-05-13 | $10.95 | $10.95 | 623,800 | — | — |
| 2025-05-12 | $11.14 | $11.14 | 441,000 | — | — |
| 2025-05-09 | $10.43 | $10.43 | 343,400 | — | — |
| 2025-05-08 | $10.60 | $10.60 | 439,200 | — | — |
| 2025-05-07 | $10.52 | $10.52 | 785,700 | — | — |
| 2025-05-06 | $9.86 | $9.86 | 353,700 | — | — |
| 2025-05-05 | $10.08 | $10.08 | 351,400 | — | — |
| 2025-05-02 | $10.07 | $10.07 | 312,100 | — | — |
| 2025-05-01 | $9.72 | $9.72 | 319,300 | — | — |
| 2025-04-30 | $9.63 | $9.63 | 523,400 | — | — |
| 2025-04-29 | $9.75 | $9.75 | 367,700 | — | — |
| 2025-04-28 | $9.63 | $9.63 | 416,400 | — | — |
| 2025-04-25 | $9.60 | $9.60 | 388,800 | — | — |
| 2025-04-24 | $9.34 | $9.34 | 460,900 | — | — |
| 2025-04-23 | $8.99 | $8.99 | 502,200 | — | — |
| 2025-04-22 | $8.70 | $8.70 | 539,100 | — | — |
| 2025-04-21 | $8.58 | $8.58 | 954,800 | — | — |
| 2025-04-17 | $9.26 | $9.26 | 1,799,700 | — | — |
| 2025-04-16 | $9.11 | $9.11 | 836,400 | — | — |
| 2025-04-15 | $9.20 | $9.20 | 330,200 | — | — |
| 2025-04-14 | $9.35 | $9.35 | 429,400 | — | — |
| 2025-04-11 | $9.16 | $9.16 | 400,200 | — | — |
| 2025-04-10 | $9.30 | $9.30 | 426,800 | — | — |
| 2025-04-09 | $9.96 | $9.96 | 830,000 | — | — |
| 2025-04-08 | $9.31 | $9.31 | 804,900 | — | — |
| 2025-04-07 | $9.56 | $9.56 | 853,800 | — | — |
| 2025-04-04 | $9.54 | $9.54 | 643,600 | — | — |
| 2025-04-03 | $9.70 | $9.70 | 581,000 | — | — |
| 2025-04-02 | $10.26 | $10.26 | 732,600 | — | — |
| 2025-04-01 | $10.85 | $10.85 | 615,300 | — | — |
| 2025-03-31 | $11.24 | $11.24 | 257,400 | — | — |
| 2025-03-28 | $10.91 | $10.91 | 331,500 | — | — |
| 2025-03-27 | $11.05 | $11.05 | 457,300 | — | — |
| 2025-03-26 | $11.33 | $11.33 | 325,500 | — | — |
| 2025-03-25 | $11.36 | $11.36 | 236,300 | — | — |
| 2025-03-24 | $11.93 | $11.93 | 266,900 | — | — |
| 2025-03-21 | $11.51 | $11.51 | 779,300 | — | — |
| 2025-03-20 | $11.80 | $11.80 | 458,500 | — | — |
| 2025-03-19 | $12.08 | $12.08 | 479,300 | — | — |
| 2025-03-18 | $11.99 | $11.99 | 433,500 | — | — |
| 2025-03-17 | $12.27 | $12.27 | 429,100 | — | — |
| 2025-03-14 | $11.81 | $11.81 | 1,110,200 | — | — |
| 2025-03-13 | $11.74 | $11.74 | 401,700 | — | — |
| 2025-03-12 | $12.10 | $12.10 | 473,300 | — | — |
| 2025-03-11 | $12.33 | $12.33 | 293,500 | — | — |
| 2025-03-10 | $12.60 | $12.60 | 576,000 | — | — |
| 2025-03-07 | $13.00 | $13.00 | 376,700 | — | — |
| 2025-03-06 | $13.07 | $13.07 | 324,500 | — | — |
| 2025-03-05 | $13.26 | $13.26 | 322,000 | — | — |
| 2025-03-04 | $12.88 | $12.88 | 320,700 | — | — |
| 2025-03-03 | $13.06 | $13.06 | 487,500 | — | — |
| 2025-02-28 | $13.03 | $13.03 | 489,800 | — | — |
| 2025-02-27 | $13.05 | $13.05 | 304,800 | — | — |
| 2025-02-26 | $13.23 | $13.23 | 418,400 | — | — |
| 2025-02-25 | $13.48 | $13.48 | 426,900 | — | — |
| 2025-02-24 | $12.99 | $12.99 | 752,900 | — | — |
| 2025-02-21 | $12.79 | $12.79 | 493,900 | — | — |
| 2025-02-20 | $13.19 | $13.19 | 1,442,100 | — | — |
| 2025-02-19 | $13.16 | $13.16 | 580,100 | — | — |
| 2025-02-18 | $13.45 | $13.45 | 676,200 | — | — |
| 2025-02-14 | $13.39 | $13.39 | 517,200 | — | — |
| 2025-02-13 | $13.99 | $13.99 | 597,600 | — | — |
| 2025-02-12 | $14.06 | $14.06 | 328,800 | — | — |
| 2025-02-11 | $14.21 | $14.21 | 772,600 | — | — |
| 2025-02-10 | $14.16 | $14.16 | 1,063,200 | — | — |
| 2025-02-07 | $14.10 | $14.10 | 389,900 | — | — |
| 2025-02-06 | $14.18 | $14.18 | 447,800 | — | — |
| 2025-02-05 | $14.58 | $14.58 | 576,500 | — | — |
| 2025-02-04 | $14.33 | $14.33 | 370,100 | — | — |
| 2025-02-03 | $14.33 | $14.33 | 529,400 | — | — |
| 2025-01-31 | $14.53 | $14.53 | 912,600 | — | — |
| 2025-01-30 | $13.92 | $13.92 | 442,200 | — | — |
| 2025-01-29 | $13.65 | $13.65 | 508,700 | — | — |
| 2025-01-28 | $14.07 | $14.07 | 300,800 | — | — |
| 2025-01-27 | $14.41 | $14.41 | 429,500 | — | — |
| 2025-01-24 | $14.25 | $14.25 | 370,600 | — | — |
| 2025-01-23 | $14.37 | $14.37 | 566,200 | — | — |
| 2025-01-22 | $14.09 | $14.09 | 710,700 | — | — |
| 2025-01-21 | $13.96 | $13.96 | 356,300 | — | — |
| 2025-01-17 | $13.82 | $13.82 | 363,700 | — | — |
| 2025-01-16 | $13.83 | $13.83 | 483,800 | — | — |
| 2025-01-15 | $13.82 | $13.82 | 566,500 | — | — |
| 2025-01-14 | $13.72 | $13.72 | 632,300 | — | — |
| 2025-01-13 | $13.34 | $13.34 | 540,200 | — | — |
| 2025-01-10 | $12.83 | $12.83 | 522,900 | — | — |
| 2025-01-08 | $13.20 | $13.20 | 485,200 | — | — |
| 2025-01-07 | $13.26 | $13.26 | 527,200 | — | — |
| 2025-01-06 | $13.36 | $13.36 | 719,400 | — | — |
| 2025-01-03 | $13.35 | $13.35 | 621,200 | — | — |
| 2025-01-02 | $12.93 | $12.93 | 635,700 | — | — |