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
- 2000-08-10 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 | $11.85 | $67.62 | 7,269,200 | — | — |
| 2025-12-30 | $11.86 | $67.67 | 13,398,500 | — | — |
| 2025-12-29 | $11.59 | $66.13 | 13,419,300 | — | — |
| 2025-12-26 | $11.55 | $65.90 | 11,492,900 | — | — |
| 2025-12-24 | $11.83 | $67.50 | 5,920,100 | — | — |
| 2025-12-23 | $11.83 | $67.50 | 10,895,500 | — | — |
| 2025-12-22 | $11.72 | $66.87 | 16,558,800 | — | — |
| 2025-12-19 | $11.75 | $67.05 | 16,457,100 | — | — |
| 2025-12-18 | $11.72 | $66.87 | 19,272,400 | — | — |
| 2025-12-17 | $11.77 | $67.16 | 24,094,100 | — | — |
| 2025-12-16 | $11.79 | $67.27 | 31,666,600 | — | — |
| 2025-12-15 | $12.18 | $69.50 | 15,998,100 | — | — |
| 2025-12-12 | $12.18 | $69.50 | 19,719,900 | — | — |
| 2025-12-11 | $12.15 | $69.33 | 12,727,500 | — | — |
| 2025-12-10 | $12.23 | $69.78 | 12,100,100 | — | — |
| 2025-12-09 | $12.32 | $70.30 | 16,250,900 | — | — |
| 2025-12-08 | $12.24 | $69.84 | 24,816,600 | — | — |
| 2025-12-05 | $12.13 | $69.21 | 41,176,600 | — | — |
| 2025-12-04 | $12.88 | $73.49 | 12,259,700 | — | — |
| 2025-12-03 | $12.80 | $73.04 | 10,893,800 | — | — |
| 2025-12-02 | $12.61 | $71.95 | 15,906,100 | — | — |
| 2025-12-01 | $12.55 | $71.61 | 13,725,000 | — | — |
| 2025-11-28 | $12.54 | $71.55 | 12,812,000 | — | — |
| 2025-11-26 | $12.66 | $72.24 | 15,291,900 | — | — |
| 2025-11-25 | $12.62 | $72.01 | 11,768,400 | — | — |
| 2025-11-24 | $12.75 | $72.75 | 12,416,800 | — | — |
| 2025-11-21 | $12.76 | $72.81 | 16,536,400 | — | — |
| 2025-11-20 | $12.78 | $72.92 | 16,231,400 | — | — |
| 2025-11-19 | $13.02 | $74.29 | 13,898,200 | — | — |
| 2025-11-18 | $13.13 | $74.92 | 13,169,400 | — | — |
| 2025-11-17 | $13.12 | $74.86 | 12,294,400 | — | — |
| 2025-11-14 | $13.18 | $75.21 | 16,138,300 | — | — |
| 2025-11-13 | $13.03 | $74.35 | 16,521,300 | — | — |
| 2025-11-12 | $12.98 | $74.06 | 26,744,000 | — | — |
| 2025-11-11 | $13.47 | $76.86 | 29,089,400 | — | — |
| 2025-11-10 | $13.01 | $74.24 | 24,175,200 | — | — |
| 2025-11-07 | $12.86 | $73.38 | 53,662,000 | — | — |
| 2025-11-06 | $12.14 | $69.27 | 23,423,100 | — | — |
| 2025-11-05 | $12.14 | $69.27 | 26,520,000 | — | — |
| 2025-11-04 | $11.83 | $67.50 | 18,870,000 | — | — |
| 2025-11-03 | $11.82 | $67.45 | 34,968,800 | — | — |
| 2025-10-31 | $11.64 | $66.42 | 19,224,700 | — | — |
| 2025-10-30 | $11.72 | $66.87 | 24,194,100 | — | — |
| 2025-10-29 | $11.88 | $67.79 | 23,171,100 | — | — |
| 2025-10-28 | $11.87 | $67.73 | 28,602,600 | — | — |
| 2025-10-27 | $11.86 | $67.67 | 23,913,600 | — | — |
| 2025-10-24 | $11.74 | $66.99 | 29,542,000 | — | — |
| 2025-10-23 | $11.84 | $67.56 | 30,680,000 | — | — |
| 2025-10-22 | $11.73 | $66.93 | 30,880,000 | — | — |
| 2025-10-21 | $11.56 | $65.96 | 32,663,500 | — | — |
| 2025-10-20 | $11.69 | $66.70 | 29,046,700 | — | — |
| 2025-10-17 | $11.64 | $66.42 | 23,279,400 | — | — |
| 2025-10-16 | $11.56 | $65.96 | 17,742,900 | — | — |
| 2025-10-15 | $11.64 | $66.42 | 30,198,900 | — | — |
| 2025-10-14 | $11.79 | $67.27 | 21,644,600 | — | — |
| 2025-10-13 | $11.82 | $67.45 | 19,649,100 | — | — |
| 2025-10-10 | $11.60 | $66.19 | 30,832,200 | — | — |
| 2025-10-09 | $11.96 | $68.24 | 23,832,000 | — | — |
| 2025-10-08 | $12.20 | $69.61 | 18,163,000 | — | — |
| 2025-10-07 | $12.28 | $70.07 | 21,608,900 | — | — |
| 2025-10-06 | $12.36 | $70.53 | 19,898,400 | — | — |
| 2025-10-03 | $12.40 | $70.75 | 19,361,900 | — | — |
| 2025-10-02 | $12.44 | $70.98 | 27,443,900 | — | — |
| 2025-10-01 | $12.62 | $72.01 | 19,330,100 | — | — |
| 2025-09-30 | $12.66 | $72.24 | 30,184,300 | — | — |
| 2025-09-29 | $12.85 | $73.32 | 29,893,600 | — | — |
| 2025-09-26 | $13.08 | $74.63 | 21,474,900 | — | — |
| 2025-09-25 | $13.11 | $74.81 | 25,172,100 | — | — |
| 2025-09-24 | $13.45 | $76.75 | 27,286,200 | — | — |
| 2025-09-23 | $13.16 | $75.09 | 35,481,000 | — | — |
| 2025-09-22 | $12.72 | $72.58 | 17,689,600 | — | — |
| 2025-09-19 | $12.62 | $72.01 | 17,222,800 | — | — |
| 2025-09-18 | $12.81 | $73.09 | 16,089,500 | — | — |
| 2025-09-17 | $12.92 | $73.72 | 19,504,300 | — | — |
| 2025-09-16 | $12.94 | $73.84 | 21,574,300 | — | — |
| 2025-09-15 | $12.85 | $73.32 | 19,903,000 | — | — |
| 2025-09-12 | $12.63 | $72.07 | 16,162,600 | — | — |
| 2025-09-11 | $12.66 | $72.24 | 15,088,700 | — | — |
| 2025-09-10 | $12.76 | $72.81 | 28,629,800 | — | — |
| 2025-09-09 | $12.33 | $70.36 | 19,658,500 | — | — |
| 2025-09-08 | $12.24 | $69.84 | 15,834,100 | — | — |
| 2025-09-05 | $12.21 | $69.67 | 24,078,600 | — | — |
| 2025-09-04 | $12.38 | $70.64 | 21,412,200 | — | — |
| 2025-09-03 | $12.31 | $70.24 | 24,830,100 | — | — |
| 2025-09-02 | $12.41 | $70.81 | 14,580,100 | — | — |
| 2025-08-29 | $12.40 | $70.75 | 19,648,600 | — | — |
| 2025-08-28 | $12.36 | $70.53 | 17,015,000 | — | — |
| 2025-08-27 | $12.20 | $69.61 | 14,193,500 | — | — |
| 2025-08-26 | $12.09 | $68.99 | 16,625,300 | — | — |
| 2025-08-25 | $12.22 | $69.73 | 19,395,600 | — | — |
| 2025-08-22 | $12.33 | $68.95 | 27,633,700 | — | — |
| 2025-08-21 | $11.95 | $66.82 | 17,640,300 | — | — |
| 2025-08-20 | $11.92 | $66.65 | 17,211,700 | — | — |
| 2025-08-19 | $11.84 | $66.21 | 20,636,200 | — | — |
| 2025-08-18 | $12.12 | $67.77 | 14,684,700 | — | — |
| 2025-08-15 | $12.07 | $67.49 | 14,802,700 | — | — |
| 2025-08-14 | $12.08 | $67.55 | 15,224,600 | — | — |
| 2025-08-13 | $12.21 | $68.27 | 28,911,200 | — | — |
| 2025-08-12 | $12.24 | $68.44 | 17,913,300 | — | — |
| 2025-08-11 | $12.11 | $67.72 | 23,352,800 | — | — |
| 2025-08-08 | $12.12 | $67.77 | 61,640,500 | — | — |
| 2025-08-07 | $13.08 | $73.14 | 18,068,500 | — | — |
| 2025-08-06 | $13.01 | $72.75 | 56,992,900 | — | — |
| 2025-08-05 | $12.91 | $72.19 | 16,745,600 | — | — |
| 2025-08-04 | $12.76 | $71.35 | 14,894,400 | — | — |
| 2025-08-01 | $12.69 | $70.96 | 18,807,300 | — | — |
| 2025-07-31 | $12.74 | $71.24 | 18,266,700 | — | — |
| 2025-07-30 | $12.93 | $72.30 | 24,777,800 | — | — |
| 2025-07-29 | $12.84 | $71.80 | 23,592,000 | — | — |
| 2025-07-28 | $12.55 | $70.18 | 48,901,900 | — | — |
| 2025-07-25 | $12.60 | $70.46 | 12,077,100 | — | — |
| 2025-07-24 | $12.65 | $70.74 | 17,092,900 | — | — |
| 2025-07-23 | $12.65 | $70.74 | 19,460,200 | — | — |
| 2025-07-22 | $12.26 | $68.55 | 27,295,100 | — | — |
| 2025-07-21 | $12.14 | $67.88 | 17,630,300 | — | — |
| 2025-07-18 | $12.01 | $67.16 | 28,399,800 | — | — |
| 2025-07-17 | $12.30 | $68.78 | 12,774,800 | — | — |
| 2025-07-16 | $12.36 | $69.11 | 17,317,300 | — | — |
| 2025-07-15 | $12.50 | $69.90 | 11,805,400 | — | — |
| 2025-07-14 | $12.60 | $70.46 | 12,115,700 | — | — |
| 2025-07-11 | $12.82 | $71.69 | 11,658,100 | — | — |
| 2025-07-10 | $12.83 | $71.74 | 21,527,700 | — | — |
| 2025-07-09 | $12.88 | $72.02 | 18,290,000 | — | — |
| 2025-07-08 | $13.13 | $73.42 | 18,484,000 | — | — |
| 2025-07-07 | $12.83 | $71.74 | 18,918,300 | — | — |
| 2025-07-03 | $13.06 | $73.03 | 12,658,000 | — | — |
| 2025-07-02 | $12.95 | $72.41 | 20,323,300 | — | — |
| 2025-07-01 | $12.59 | $70.40 | 15,712,200 | — | — |
| 2025-06-30 | $12.51 | $69.95 | 30,679,000 | — | — |
| 2025-06-27 | $12.38 | $69.23 | 13,639,200 | — | — |
| 2025-06-26 | $12.46 | $69.67 | 14,322,700 | — | — |
| 2025-06-25 | $12.27 | $68.61 | 20,626,500 | — | — |
| 2025-06-24 | $12.41 | $69.39 | 35,949,900 | — | — |
| 2025-06-23 | $12.70 | $71.01 | 47,220,600 | — | — |
| 2025-06-20 | $13.07 | $73.08 | 26,631,400 | — | — |
| 2025-06-18 | $13.00 | $72.69 | 21,225,300 | — | — |
| 2025-06-17 | $13.07 | $73.08 | 34,670,900 | — | — |
| 2025-06-16 | $12.74 | $71.24 | 33,706,300 | — | — |
| 2025-06-13 | $12.70 | $71.01 | 44,421,700 | — | — |
| 2025-06-12 | $12.40 | $69.34 | 37,139,100 | — | — |
| 2025-06-11 | $12.07 | $67.49 | 30,317,700 | — | — |
| 2025-06-10 | $11.61 | $64.92 | 26,602,500 | — | — |
| 2025-06-09 | $11.23 | $62.79 | 23,498,100 | — | — |
| 2025-06-06 | $11.32 | $63.30 | 17,766,400 | — | — |
| 2025-06-05 | $11.16 | $62.40 | 20,930,100 | — | — |
| 2025-06-04 | $11.11 | $62.12 | 23,478,000 | — | — |
| 2025-06-03 | $11.70 | $63.62 | 26,032,200 | — | — |
| 2025-06-02 | $11.61 | $63.13 | 21,484,100 | — | — |
| 2025-05-30 | $11.54 | $62.75 | 14,161,500 | — | — |
| 2025-05-29 | $11.72 | $63.73 | 17,255,600 | — | — |
| 2025-05-28 | $11.73 | $63.78 | 18,661,800 | — | — |
| 2025-05-27 | $11.92 | $64.81 | 12,110,100 | — | — |
| 2025-05-23 | $11.84 | $64.38 | 19,456,400 | — | — |
| 2025-05-22 | $11.81 | $64.22 | 26,920,500 | — | — |
| 2025-05-21 | $11.91 | $64.76 | 15,782,400 | — | — |
| 2025-05-20 | $12.02 | $65.36 | 13,017,500 | — | — |
| 2025-05-19 | $12.04 | $65.47 | 13,541,800 | — | — |
| 2025-05-16 | $12.02 | $65.36 | 20,993,600 | — | — |
| 2025-05-15 | $12.05 | $65.52 | 21,458,000 | — | — |
| 2025-05-14 | $12.15 | $66.06 | 18,220,300 | — | — |
| 2025-05-13 | $12.19 | $66.28 | 31,844,300 | — | — |
| 2025-05-12 | $12.07 | $65.63 | 22,112,600 | — | — |
| 2025-05-09 | $11.80 | $64.16 | 21,929,400 | — | — |
| 2025-05-08 | $11.65 | $63.35 | 30,349,700 | — | — |
| 2025-05-07 | $11.32 | $61.55 | 23,603,200 | — | — |
| 2025-05-06 | $11.30 | $61.44 | 25,464,500 | — | — |
| 2025-05-05 | $11.20 | $60.90 | 26,943,200 | — | — |
| 2025-05-02 | $11.61 | $63.13 | 18,290,300 | — | — |
| 2025-05-01 | $11.35 | $61.71 | 17,873,200 | — | — |
| 2025-04-30 | $11.29 | $61.39 | 21,378,500 | — | — |
| 2025-04-29 | $11.52 | $62.64 | 20,650,700 | — | — |
| 2025-04-28 | $11.51 | $62.58 | 15,904,800 | — | — |
| 2025-04-25 | $11.48 | $62.42 | 15,717,100 | — | — |
| 2025-04-24 | $11.42 | $62.09 | 37,237,400 | — | — |
| 2025-04-23 | $11.47 | $62.37 | 39,695,500 | — | — |
| 2025-04-22 | $11.49 | $62.48 | 27,378,500 | — | — |
| 2025-04-21 | $11.51 | $61.16 | 22,472,200 | — | — |
| 2025-04-17 | $11.62 | $61.75 | 32,521,800 | — | — |
| 2025-04-16 | $11.22 | $59.62 | 32,858,100 | — | — |
| 2025-04-15 | $11.27 | $59.89 | 22,368,100 | — | — |
| 2025-04-14 | $11.59 | $61.59 | 26,843,200 | — | — |
| 2025-04-11 | $11.56 | $61.43 | 37,626,700 | — | — |
| 2025-04-10 | $11.30 | $60.05 | 50,046,700 | — | — |
| 2025-04-09 | $12.21 | $64.88 | 39,184,100 | — | — |
| 2025-04-08 | $11.46 | $60.90 | 37,786,100 | — | — |
| 2025-04-07 | $12.01 | $63.82 | 56,239,000 | — | — |
| 2025-04-04 | $13.13 | $69.77 | 54,177,400 | — | — |
| 2025-04-03 | $14.01 | $74.45 | 22,162,400 | — | — |
| 2025-04-02 | $14.39 | $76.47 | 9,399,300 | — | — |
| 2025-04-01 | $14.46 | $76.84 | 26,465,100 | — | — |
| 2025-03-31 | $14.34 | $76.20 | 15,328,200 | — | — |
| 2025-03-28 | $14.38 | $76.42 | 13,874,800 | — | — |
| 2025-03-27 | $14.39 | $76.47 | 9,927,800 | — | — |
| 2025-03-26 | $14.33 | $76.15 | 8,256,000 | — | — |
| 2025-03-25 | $14.27 | $75.83 | 24,015,700 | — | — |
| 2025-03-24 | $13.97 | $74.24 | 11,860,000 | — | — |
| 2025-03-21 | $14.16 | $75.25 | 38,991,200 | — | — |
| 2025-03-20 | $14.03 | $74.56 | 40,793,400 | — | — |
| 2025-03-19 | $14.03 | $74.56 | 14,381,100 | — | — |
| 2025-03-18 | $13.88 | $73.76 | 9,539,100 | — | — |
| 2025-03-17 | $13.90 | $73.87 | 19,904,300 | — | — |
| 2025-03-14 | $13.43 | $71.37 | 25,623,500 | — | — |
| 2025-03-13 | $12.73 | $67.65 | 14,733,100 | — | — |
| 2025-03-12 | $12.67 | $67.33 | 16,002,900 | — | — |
| 2025-03-11 | $12.61 | $67.01 | 15,933,800 | — | — |
| 2025-03-10 | $12.78 | $67.91 | 16,506,700 | — | — |
| 2025-03-07 | $12.97 | $68.92 | 17,513,400 | — | — |
| 2025-03-06 | $12.85 | $68.29 | 13,181,800 | — | — |
| 2025-03-05 | $12.97 | $68.92 | 20,139,800 | — | — |
| 2025-03-04 | $12.96 | $68.87 | 18,112,900 | — | — |
| 2025-03-03 | $13.14 | $69.83 | 16,642,400 | — | — |
| 2025-02-28 | $13.35 | $70.94 | 25,702,000 | — | — |
| 2025-02-27 | $13.51 | $71.79 | 62,500,300 | — | — |
| 2025-02-26 | $14.32 | $76.10 | 14,101,000 | — | — |
| 2025-02-25 | $14.44 | $76.73 | 12,996,900 | — | — |
| 2025-02-24 | $14.55 | $77.32 | 21,804,200 | — | — |
| 2025-02-21 | $14.76 | $78.44 | 12,841,300 | — | — |
| 2025-02-20 | $14.92 | $79.29 | 14,469,500 | — | — |
| 2025-02-19 | $14.83 | $78.81 | 13,178,600 | — | — |
| 2025-02-18 | $14.76 | $78.44 | 19,504,800 | — | — |
| 2025-02-14 | $14.32 | $76.10 | 20,755,600 | — | — |
| 2025-02-13 | $13.71 | $72.86 | 9,945,100 | — | — |
| 2025-02-12 | $13.69 | $72.75 | 13,678,900 | — | — |
| 2025-02-11 | $14.00 | $74.40 | 16,452,400 | — | — |
| 2025-02-10 | $13.89 | $73.81 | 10,602,200 | — | — |
| 2025-02-07 | $13.72 | $72.91 | 16,505,800 | — | — |
| 2025-02-06 | $13.87 | $73.71 | 15,006,500 | — | — |
| 2025-02-05 | $13.92 | $73.97 | 10,368,000 | — | — |
| 2025-02-04 | $14.13 | $75.09 | 14,645,000 | — | — |
| 2025-02-03 | $14.22 | $75.57 | 12,032,600 | — | — |
| 2025-01-31 | $14.21 | $75.51 | 20,042,200 | — | — |
| 2025-01-30 | $14.13 | $75.09 | 11,700,700 | — | — |
| 2025-01-29 | $13.89 | $73.81 | 9,070,400 | — | — |
| 2025-01-28 | $13.95 | $74.13 | 12,208,900 | — | — |
| 2025-01-27 | $13.88 | $73.76 | 11,919,300 | — | — |
| 2025-01-24 | $13.73 | $72.96 | 7,894,400 | — | — |
| 2025-01-23 | $13.80 | $73.33 | 10,526,800 | — | — |
| 2025-01-22 | $13.87 | $73.71 | 12,166,100 | — | — |
| 2025-01-21 | $13.81 | $73.39 | 10,194,000 | — | — |
| 2025-01-17 | $13.72 | $72.91 | 9,979,600 | — | — |
| 2025-01-16 | $13.78 | $73.23 | 9,435,600 | — | — |
| 2025-01-15 | $13.80 | $73.33 | 10,992,100 | — | — |
| 2025-01-14 | $13.56 | $72.06 | 8,771,600 | — | — |
| 2025-01-13 | $13.52 | $71.85 | 8,787,000 | — | — |
| 2025-01-10 | $13.48 | $71.63 | 13,318,600 | — | — |
| 2025-01-08 | $13.40 | $71.21 | 11,216,700 | — | — |
| 2025-01-07 | $13.49 | $71.69 | 13,837,400 | — | — |
| 2025-01-06 | $13.13 | $69.77 | 14,312,100 | — | — |
| 2025-01-03 | $13.02 | $69.19 | 11,002,600 | — | — |
| 2025-01-02 | $13.24 | $70.36 | 15,980,200 | — | — |