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
- 2021-05-18 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 | $21.37 | $21.37 | 336,600 | — | — |
| 2025-12-30 | $19.52 | $19.52 | 300,600 | — | — |
| 2025-12-29 | $18.66 | $18.66 | 313,700 | — | — |
| 2025-12-26 | $17.54 | $17.54 | 262,600 | — | — |
| 2025-12-24 | $17.18 | $17.18 | 325,000 | — | — |
| 2025-12-23 | $15.13 | $15.13 | 372,800 | — | — |
| 2025-12-22 | $14.13 | $14.13 | 270,300 | — | — |
| 2025-12-19 | $12.79 | $12.79 | 300,100 | — | — |
| 2025-12-18 | $12.03 | $12.03 | 258,300 | — | — |
| 2025-12-17 | $12.55 | $12.55 | 370,000 | — | — |
| 2025-12-16 | $12.74 | $12.74 | 192,200 | — | — |
| 2025-12-15 | $13.44 | $13.44 | 318,900 | — | — |
| 2025-12-12 | $14.33 | $14.33 | 1,138,000 | — | — |
| 2025-12-11 | $12.01 | $12.01 | 870,200 | — | — |
| 2025-12-10 | $14.11 | $14.11 | 1,432,500 | — | — |
| 2025-12-09 | $18.29 | $18.29 | 283,900 | — | — |
| 2025-12-08 | $16.71 | $16.71 | 136,143 | — | — |
| 2025-12-05 | $18.00 | $18.00 | 64,660 | — | — |
| 2025-12-04 | $18.99 | $18.99 | 143,960 | — | — |
| 2025-12-03 | $17.40 | $17.40 | 59,223 | — | — |
| 2025-12-02 | $17.85 | $17.85 | 59,483 | — | — |
| 2025-12-01 | $18.00 | $18.00 | 184,947 | — | — |
| 2025-11-28 | $16.68 | $16.68 | 96,043 | — | — |
| 2025-11-26 | $17.10 | $17.10 | 134,317 | — | — |
| 2025-11-25 | $17.25 | $17.25 | 136,653 | — | — |
| 2025-11-24 | $17.10 | $17.10 | 143,080 | — | — |
| 2025-11-21 | $18.30 | $18.30 | 211,260 | — | — |
| 2025-11-20 | $16.32 | $16.32 | 211,513 | — | — |
| 2025-11-19 | $16.41 | $16.41 | 192,097 | — | — |
| 2025-11-18 | $17.07 | $17.07 | 256,080 | — | — |
| 2025-11-17 | $16.38 | $16.38 | 628,863 | — | — |
| 2025-11-14 | $15.72 | $15.72 | 776,550 | — | — |
| 2025-11-13 | $18.78 | $18.78 | 381,410 | — | — |
| 2025-11-12 | $20.22 | $20.22 | 848,293 | — | — |
| 2025-11-11 | $23.88 | $23.88 | 113,133 | — | — |
| 2025-11-10 | $22.98 | $22.98 | 110,480 | — | — |
| 2025-11-07 | $22.62 | $22.62 | 125,813 | — | — |
| 2025-11-06 | $22.86 | $22.86 | 136,190 | — | — |
| 2025-11-05 | $24.00 | $24.00 | 291,353 | — | — |
| 2025-11-04 | $21.42 | $21.42 | 516,777 | — | — |
| 2025-11-03 | $24.24 | $24.24 | 264,667 | — | — |
| 2025-10-31 | $25.35 | $25.35 | 80,230 | — | — |
| 2025-10-30 | $25.44 | $25.44 | 70,417 | — | — |
| 2025-10-29 | $26.10 | $26.10 | 77,040 | — | — |
| 2025-10-28 | $26.28 | $26.28 | 80,953 | — | — |
| 2025-10-27 | $26.43 | $26.43 | 101,410 | — | — |
| 2025-10-24 | $26.13 | $26.13 | 139,190 | — | — |
| 2025-10-23 | $25.47 | $25.47 | 163,067 | — | — |
| 2025-10-22 | $25.08 | $25.08 | 112,837 | — | — |
| 2025-10-21 | $25.53 | $25.53 | 91,247 | — | — |
| 2025-10-20 | $25.38 | $25.38 | 169,637 | — | — |
| 2025-10-17 | $26.52 | $26.52 | 97,740 | — | — |
| 2025-10-16 | $27.39 | $27.39 | 141,563 | — | — |
| 2025-10-15 | $27.27 | $27.27 | 78,607 | — | — |
| 2025-10-14 | $26.22 | $26.22 | 84,150 | — | — |
| 2025-10-13 | $26.55 | $26.55 | 82,120 | — | — |
| 2025-10-10 | $26.28 | $26.28 | 137,003 | — | — |
| 2025-10-09 | $27.39 | $27.39 | 115,317 | — | — |
| 2025-10-08 | $27.84 | $27.84 | 112,947 | — | — |
| 2025-10-07 | $27.21 | $27.21 | 164,520 | — | — |
| 2025-10-06 | $28.74 | $28.74 | 98,233 | — | — |
| 2025-10-03 | $28.86 | $28.86 | 107,727 | — | — |
| 2025-10-02 | $28.47 | $28.47 | 69,720 | — | — |
| 2025-10-01 | $27.84 | $27.84 | 108,160 | — | — |
| 2025-09-30 | $28.20 | $28.20 | 72,820 | — | — |
| 2025-09-29 | $28.74 | $28.74 | 47,953 | — | — |
| 2025-09-26 | $28.68 | $28.68 | 65,330 | — | — |
| 2025-09-25 | $29.16 | $29.16 | 51,897 | — | — |
| 2025-09-24 | $29.61 | $29.61 | 65,783 | — | — |
| 2025-09-23 | $29.40 | $29.40 | 98,870 | — | — |
| 2025-09-22 | $29.97 | $29.97 | 103,567 | — | — |
| 2025-09-19 | $29.70 | $29.70 | 110,273 | — | — |
| 2025-09-18 | $30.00 | $30.00 | 85,587 | — | — |
| 2025-09-17 | $29.55 | $29.55 | 119,343 | — | — |
| 2025-09-16 | $29.22 | $29.22 | 91,237 | — | — |
| 2025-09-15 | $29.04 | $29.04 | 83,143 | — | — |
| 2025-09-12 | $28.29 | $28.29 | 182,340 | — | — |
| 2025-09-11 | $28.95 | $28.95 | 152,927 | — | — |
| 2025-09-10 | $28.68 | $28.68 | 344,917 | — | — |
| 2025-09-09 | $30.30 | $30.30 | 160,843 | — | — |
| 2025-09-08 | $30.90 | $30.90 | 214,203 | — | — |
| 2025-09-05 | $30.30 | $30.30 | 233,147 | — | — |
| 2025-09-04 | $31.20 | $31.20 | 196,297 | — | — |
| 2025-09-03 | $33.00 | $33.00 | 427,367 | — | — |
| 2025-09-02 | $39.90 | $39.90 | 137,107 | — | — |
| 2025-08-29 | $41.10 | $41.10 | 202,770 | — | — |
| 2025-08-28 | $38.70 | $38.70 | 313,087 | — | — |
| 2025-08-27 | $39.00 | $39.00 | 1,215,817 | — | — |
| 2025-08-26 | $33.30 | $33.30 | 65,187 | — | — |
| 2025-08-25 | $32.40 | $32.40 | 56,757 | — | — |
| 2025-08-22 | $32.70 | $32.70 | 123,883 | — | — |
| 2025-08-21 | $32.40 | $32.40 | 45,123 | — | — |
| 2025-08-20 | $32.10 | $32.10 | 53,593 | — | — |
| 2025-08-19 | $31.50 | $31.50 | 36,050 | — | — |
| 2025-08-18 | $32.40 | $32.40 | 42,800 | — | — |
| 2025-08-15 | $32.40 | $32.40 | 48,890 | — | — |
| 2025-08-14 | $32.10 | $32.10 | 57,693 | — | — |
| 2025-08-13 | $31.80 | $31.80 | 94,937 | — | — |
| 2025-08-12 | $32.10 | $32.10 | 57,820 | — | — |
| 2025-08-11 | $31.50 | $31.50 | 58,707 | — | — |
| 2025-08-08 | $30.90 | $30.90 | 132,850 | — | — |
| 2025-08-07 | $31.80 | $31.80 | 85,747 | — | — |
| 2025-08-06 | $31.80 | $31.80 | 66,700 | — | — |
| 2025-08-05 | $31.80 | $31.80 | 46,297 | — | — |
| 2025-08-04 | $31.50 | $31.50 | 64,523 | — | — |
| 2025-08-01 | $31.20 | $31.20 | 78,880 | — | — |
| 2025-07-31 | $32.10 | $32.10 | 70,810 | — | — |
| 2025-07-30 | $31.50 | $31.50 | 90,740 | — | — |
| 2025-07-29 | $31.80 | $31.80 | 149,480 | — | — |
| 2025-07-28 | $32.70 | $32.70 | 98,630 | — | — |
| 2025-07-25 | $33.00 | $33.00 | 44,403 | — | — |
| 2025-07-24 | $33.00 | $33.00 | 52,313 | — | — |
| 2025-07-23 | $33.00 | $33.00 | 156,037 | — | — |
| 2025-07-22 | $33.30 | $33.30 | 156,590 | — | — |
| 2025-07-21 | $32.10 | $32.10 | 165,860 | — | — |
| 2025-07-18 | $32.70 | $32.70 | 127,913 | — | — |
| 2025-07-17 | $33.60 | $33.60 | 149,863 | — | — |
| 2025-07-16 | $33.00 | $33.00 | 135,423 | — | — |
| 2025-07-15 | $32.40 | $32.40 | 119,353 | — | — |
| 2025-07-14 | $33.60 | $33.60 | 68,790 | — | — |
| 2025-07-11 | $32.40 | $32.40 | 186,927 | — | — |
| 2025-07-10 | $34.20 | $34.20 | 263,357 | — | — |
| 2025-07-09 | $32.70 | $32.70 | 102,057 | — | — |
| 2025-07-08 | $32.40 | $32.40 | 89,300 | — | — |
| 2025-07-07 | $32.70 | $32.70 | 70,557 | — | — |
| 2025-07-03 | $33.60 | $33.60 | 85,337 | — | — |
| 2025-07-02 | $32.70 | $32.70 | 98,723 | — | — |
| 2025-07-01 | $34.20 | $34.20 | 176,997 | — | — |
| 2025-06-30 | $32.10 | $32.10 | 202,730 | — | — |
| 2025-06-27 | $33.30 | $33.30 | 147,480 | — | — |
| 2025-06-26 | $33.00 | $33.00 | 67,683 | — | — |
| 2025-06-25 | $33.30 | $33.30 | 98,847 | — | — |
| 2025-06-24 | $33.15 | $33.15 | 102,543 | — | — |
| 2025-06-23 | $32.10 | $32.10 | 67,237 | — | — |
| 2025-06-20 | $31.50 | $31.50 | 270,007 | — | — |
| 2025-06-18 | $32.40 | $32.40 | 102,207 | — | — |
| 2025-06-17 | $31.80 | $31.80 | 108,460 | — | — |
| 2025-06-16 | $32.40 | $32.40 | 167,357 | — | — |
| 2025-06-13 | $30.90 | $30.90 | 69,707 | — | — |
| 2025-06-12 | $31.50 | $31.50 | 53,780 | — | — |
| 2025-06-11 | $31.80 | $31.80 | 55,703 | — | — |
| 2025-06-10 | $31.80 | $31.80 | 35,420 | — | — |
| 2025-06-09 | $31.50 | $31.50 | 90,620 | — | — |
| 2025-06-06 | $30.60 | $30.60 | 65,567 | — | — |
| 2025-06-05 | $29.94 | $29.94 | 174,917 | — | — |
| 2025-06-04 | $30.90 | $30.90 | 114,717 | — | — |
| 2025-06-03 | $31.20 | $31.20 | 104,640 | — | — |
| 2025-06-02 | $32.40 | $32.40 | 83,460 | — | — |
| 2025-05-30 | $33.00 | $33.00 | 103,243 | — | — |
| 2025-05-29 | $32.40 | $32.40 | 91,000 | — | — |
| 2025-05-28 | $32.10 | $32.10 | 83,460 | — | — |
| 2025-05-27 | $33.00 | $33.00 | 136,097 | — | — |
| 2025-05-23 | $34.20 | $34.20 | 100,903 | — | — |
| 2025-05-22 | $33.90 | $33.90 | 145,350 | — | — |
| 2025-05-21 | $34.20 | $34.20 | 206,877 | — | — |
| 2025-05-20 | $35.70 | $35.70 | 184,870 | — | — |
| 2025-05-19 | $34.50 | $34.50 | 200,123 | — | — |
| 2025-05-16 | $35.10 | $35.10 | 200,903 | — | — |
| 2025-05-15 | $32.40 | $32.40 | 172,203 | — | — |
| 2025-05-14 | $34.50 | $34.50 | 371,483 | — | — |
| 2025-05-13 | $31.20 | $31.20 | 298,470 | — | — |
| 2025-05-12 | $32.70 | $32.70 | 331,803 | — | — |
| 2025-05-09 | $32.70 | $32.70 | 194,237 | — | — |
| 2025-05-08 | $34.50 | $34.50 | 110,000 | — | — |
| 2025-05-07 | $32.40 | $32.40 | 56,563 | — | — |
| 2025-05-06 | $32.10 | $32.10 | 69,690 | — | — |
| 2025-05-05 | $31.80 | $31.80 | 104,253 | — | — |
| 2025-05-02 | $31.80 | $31.80 | 66,010 | — | — |
| 2025-05-01 | $30.90 | $30.90 | 42,563 | — | — |
| 2025-04-30 | $31.20 | $31.20 | 89,007 | — | — |
| 2025-04-29 | $32.55 | $32.55 | 35,557 | — | — |
| 2025-04-28 | $32.10 | $32.10 | 61,577 | — | — |
| 2025-04-25 | $31.80 | $31.80 | 50,257 | — | — |
| 2025-04-24 | $31.80 | $31.80 | 58,300 | — | — |
| 2025-04-23 | $31.20 | $31.20 | 97,903 | — | — |
| 2025-04-22 | $30.00 | $30.00 | 57,597 | — | — |
| 2025-04-21 | $28.53 | $28.53 | 158,980 | — | — |
| 2025-04-17 | $30.30 | $30.30 | 63,940 | — | — |
| 2025-04-16 | $29.34 | $29.34 | 58,327 | — | — |
| 2025-04-15 | $30.90 | $30.90 | 59,487 | — | — |
| 2025-04-14 | $31.05 | $31.05 | 84,393 | — | — |
| 2025-04-11 | $29.91 | $29.91 | 150,017 | — | — |
| 2025-04-10 | $29.10 | $29.10 | 169,693 | — | — |
| 2025-04-09 | $31.20 | $31.20 | 195,143 | — | — |
| 2025-04-08 | $26.25 | $26.25 | 226,747 | — | — |
| 2025-04-07 | $27.78 | $27.78 | 117,407 | — | — |
| 2025-04-04 | $27.45 | $27.45 | 323,367 | — | — |
| 2025-04-03 | $30.60 | $30.60 | 95,953 | — | — |
| 2025-04-02 | $31.20 | $31.20 | 107,457 | — | — |
| 2025-04-01 | $31.50 | $31.50 | 120,067 | — | — |
| 2025-03-31 | $31.50 | $31.50 | 101,777 | — | — |
| 2025-03-28 | $32.40 | $32.40 | 73,053 | — | — |
| 2025-03-27 | $33.60 | $33.60 | 64,100 | — | — |
| 2025-03-26 | $33.60 | $33.60 | 77,820 | — | — |
| 2025-03-25 | $33.30 | $33.30 | 86,003 | — | — |
| 2025-03-24 | $33.60 | $33.60 | 130,907 | — | — |
| 2025-03-21 | $32.10 | $32.10 | 135,733 | — | — |
| 2025-03-20 | $32.40 | $32.40 | 113,760 | — | — |
| 2025-03-19 | $33.30 | $33.30 | 103,417 | — | — |
| 2025-03-18 | $33.00 | $33.00 | 89,170 | — | — |
| 2025-03-17 | $33.60 | $33.60 | 165,090 | — | — |
| 2025-03-14 | $34.20 | $34.20 | 257,950 | — | — |
| 2025-03-13 | $33.60 | $33.60 | 187,750 | — | — |
| 2025-03-12 | $33.90 | $33.90 | 155,500 | — | — |
| 2025-03-11 | $36.30 | $36.30 | 316,130 | — | — |
| 2025-03-10 | $33.60 | $33.60 | 248,180 | — | — |
| 2025-03-07 | $34.20 | $34.20 | 194,377 | — | — |
| 2025-03-06 | $33.60 | $33.60 | 164,513 | — | — |
| 2025-03-05 | $34.50 | $34.50 | 135,850 | — | — |
| 2025-03-04 | $32.40 | $32.40 | 151,033 | — | — |
| 2025-03-03 | $32.10 | $32.10 | 147,407 | — | — |
| 2025-02-28 | $32.70 | $32.70 | 166,100 | — | — |
| 2025-02-27 | $33.30 | $33.30 | 172,053 | — | — |
| 2025-02-26 | $33.30 | $33.30 | 147,057 | — | — |
| 2025-02-25 | $32.10 | $32.10 | 175,170 | — | — |
| 2025-02-24 | $33.00 | $33.00 | 243,253 | — | — |
| 2025-02-21 | $33.00 | $33.00 | 212,433 | — | — |
| 2025-02-20 | $35.10 | $35.10 | 201,637 | — | — |
| 2025-02-19 | $33.00 | $33.00 | 101,067 | — | — |
| 2025-02-18 | $33.60 | $33.60 | 226,850 | — | — |
| 2025-02-14 | $33.00 | $33.00 | 119,597 | — | — |
| 2025-02-13 | $33.30 | $33.30 | 193,593 | — | — |
| 2025-02-12 | $32.70 | $32.70 | 181,420 | — | — |
| 2025-02-11 | $33.60 | $33.60 | 118,287 | — | — |
| 2025-02-10 | $33.60 | $33.60 | 220,470 | — | — |
| 2025-02-07 | $32.70 | $32.70 | 109,887 | — | — |
| 2025-02-06 | $32.10 | $32.10 | 89,007 | — | — |
| 2025-02-05 | $32.40 | $32.40 | 111,410 | — | — |
| 2025-02-04 | $32.40 | $32.40 | 169,060 | — | — |
| 2025-02-03 | $31.20 | $31.20 | 180,240 | — | — |
| 2025-01-31 | $30.60 | $30.60 | 125,767 | — | — |
| 2025-01-30 | $31.20 | $31.20 | 107,787 | — | — |
| 2025-01-29 | $30.00 | $30.00 | 116,873 | — | — |
| 2025-01-28 | $30.60 | $30.60 | 132,717 | — | — |
| 2025-01-27 | $30.90 | $30.90 | 196,970 | — | — |
| 2025-01-24 | $31.20 | $31.20 | 169,860 | — | — |
| 2025-01-23 | $30.60 | $30.60 | 117,070 | — | — |
| 2025-01-22 | $31.20 | $31.20 | 342,340 | — | — |
| 2025-01-21 | $33.00 | $33.00 | 219,100 | — | — |
| 2025-01-17 | $32.70 | $32.70 | 151,430 | — | — |
| 2025-01-16 | $32.55 | $32.55 | 369,640 | — | — |
| 2025-01-15 | $36.60 | $36.60 | 304,383 | — | — |
| 2025-01-14 | $34.80 | $34.80 | 180,517 | — | — |
| 2025-01-13 | $34.20 | $34.20 | 194,490 | — | — |
| 2025-01-10 | $34.50 | $34.50 | 174,343 | — | — |
| 2025-01-08 | $33.30 | $33.30 | 190,470 | — | — |
| 2025-01-07 | $33.00 | $33.00 | 158,507 | — | — |
| 2025-01-06 | $34.20 | $34.20 | 206,423 | — | — |
| 2025-01-03 | $36.60 | $36.60 | 333,920 | — | — |
| 2025-01-02 | $33.00 | $33.00 | 117,900 | — | — |