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
- 2024-02-16 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 | $31.00 | $31.00 | 124,000 | — | — |
| 2025-12-30 | $27.49 | $27.49 | 5,700 | — | — |
| 2025-12-29 | $27.20 | $27.20 | 8,400 | — | — |
| 2025-12-26 | $25.71 | $25.71 | 2,200 | — | — |
| 2025-12-24 | $26.50 | $26.50 | 6,400 | — | — |
| 2025-12-23 | $26.98 | $26.98 | 30,700 | — | — |
| 2025-12-22 | $26.76 | $26.76 | 7,300 | — | — |
| 2025-12-19 | $25.63 | $25.63 | 29,800 | — | — |
| 2025-12-18 | $22.67 | $22.67 | 14,100 | — | — |
| 2025-12-17 | $22.35 | $22.35 | 23,600 | — | — |
| 2025-12-16 | $21.83 | $21.83 | 7,900 | — | — |
| 2025-12-15 | $22.25 | $22.25 | 49,800 | — | — |
| 2025-12-12 | $22.99 | $22.99 | 22,900 | — | — |
| 2025-12-11 | $23.94 | $23.94 | 25,100 | — | — |
| 2025-12-10 | $25.03 | $25.03 | 5,800 | — | — |
| 2025-12-09 | $25.32 | $25.32 | 11,200 | — | — |
| 2025-12-08 | $27.13 | $27.13 | 30,600 | — | — |
| 2025-12-05 | $26.57 | $26.57 | 34,300 | — | — |
| 2025-12-04 | $26.36 | $26.36 | 23,500 | — | — |
| 2025-12-03 | $26.20 | $26.20 | 62,500 | — | — |
| 2025-12-02 | $25.14 | $25.14 | 58,000 | — | — |
| 2025-12-01 | $26.46 | $26.46 | 32,700 | — | — |
| 2025-11-28 | $28.40 | $28.40 | 31,200 | — | — |
| 2025-11-26 | $28.50 | $28.50 | 24,100 | — | — |
| 2025-11-25 | $27.11 | $27.11 | 26,500 | — | — |
| 2025-11-24 | $27.53 | $27.53 | 17,500 | — | — |
| 2025-11-21 | $25.40 | $25.40 | 19,000 | — | — |
| 2025-11-20 | $29.00 | $29.00 | 30,500 | — | — |
| 2025-11-19 | $30.01 | $30.01 | 38,000 | — | — |
| 2025-11-18 | $31.83 | $31.83 | 16,200 | — | — |
| 2025-11-17 | $33.30 | $33.30 | 17,700 | — | — |
| 2025-11-14 | $33.61 | $33.61 | 42,100 | — | — |
| 2025-11-13 | $34.68 | $34.68 | 47,700 | — | — |
| 2025-11-12 | $37.40 | $37.40 | 131,300 | — | — |
| 2025-11-11 | $33.00 | $33.00 | 23,700 | — | — |
| 2025-11-10 | $34.00 | $34.00 | 30,600 | — | — |
| 2025-11-07 | $34.40 | $34.40 | 49,900 | — | — |
| 2025-11-06 | $37.42 | $37.42 | 8,500 | — | — |
| 2025-11-05 | $37.00 | $37.00 | 11,400 | — | — |
| 2025-11-04 | $34.75 | $34.75 | 10,900 | — | — |
| 2025-11-03 | $34.21 | $34.21 | 22,300 | — | — |
| 2025-10-31 | $33.00 | $33.00 | 12,600 | — | — |
| 2025-10-30 | $33.25 | $33.25 | 22,000 | — | — |
| 2025-10-29 | $32.50 | $32.50 | 2,100 | — | — |
| 2025-10-28 | $32.45 | $32.45 | 3,900 | — | — |
| 2025-10-27 | $32.00 | $32.00 | 3,400 | — | — |
| 2025-10-24 | $31.53 | $31.53 | 9,100 | — | — |
| 2025-10-23 | $34.65 | $34.65 | 10,800 | — | — |
| 2025-10-22 | $33.01 | $33.01 | 6,200 | — | — |
| 2025-10-21 | $31.00 | $31.00 | 19,600 | — | — |
| 2025-10-20 | $31.50 | $31.50 | 12,000 | — | — |
| 2025-10-17 | $29.00 | $29.00 | 17,400 | — | — |
| 2025-10-16 | $28.50 | $28.50 | 21,600 | — | — |
| 2025-10-15 | $27.63 | $27.63 | 17,300 | — | — |
| 2025-10-14 | $26.83 | $26.83 | 12,000 | — | — |
| 2025-10-13 | $23.14 | $23.14 | 3,200 | — | — |
| 2025-10-10 | $23.26 | $23.26 | 31,000 | — | — |
| 2025-10-09 | $25.00 | $25.00 | 24,500 | — | — |
| 2025-10-08 | $27.14 | $27.14 | 4,200 | — | — |
| 2025-10-07 | $27.79 | $27.79 | 4,200 | — | — |
| 2025-10-06 | $28.25 | $28.25 | 8,800 | — | — |
| 2025-10-03 | $28.00 | $28.00 | 11,800 | — | — |
| 2025-10-02 | $26.62 | $26.62 | 4,700 | — | — |
| 2025-10-01 | $27.00 | $27.00 | 6,700 | — | — |
| 2025-09-30 | $28.00 | $28.00 | 17,900 | — | — |
| 2025-09-29 | $30.00 | $30.00 | 16,300 | — | — |
| 2025-09-26 | $33.80 | $33.80 | 14,900 | — | — |
| 2025-09-25 | $33.24 | $33.24 | 6,000 | — | — |
| 2025-09-24 | $33.88 | $33.88 | 3,900 | — | — |
| 2025-09-23 | $33.96 | $33.96 | 12,400 | — | — |
| 2025-09-22 | $33.16 | $33.16 | 14,500 | — | — |
| 2025-09-19 | $33.80 | $33.80 | 55,100 | — | — |
| 2025-09-18 | $33.31 | $33.31 | 22,600 | — | — |
| 2025-09-17 | $32.69 | $32.69 | 18,300 | — | — |
| 2025-09-16 | $32.02 | $32.02 | 8,200 | — | — |
| 2025-09-15 | $33.00 | $33.00 | 8,300 | — | — |
| 2025-09-12 | $32.49 | $32.49 | 9,600 | — | — |
| 2025-09-11 | $32.00 | $32.00 | 5,800 | — | — |
| 2025-09-10 | $31.00 | $31.00 | 13,300 | — | — |
| 2025-09-09 | $31.57 | $31.57 | 21,500 | — | — |
| 2025-09-08 | $32.16 | $32.16 | 11,200 | — | — |
| 2025-09-05 | $28.22 | $28.22 | 25,900 | — | — |
| 2025-09-04 | $32.49 | $32.49 | 25,800 | — | — |
| 2025-09-03 | $27.80 | $27.80 | 27,000 | — | — |
| 2025-09-02 | $22.46 | $22.46 | 4,700 | — | — |
| 2025-08-29 | $23.65 | $23.65 | 2,200 | — | — |
| 2025-08-28 | $22.99 | $22.99 | 2,200 | — | — |
| 2025-08-27 | $23.72 | $23.72 | 7,600 | — | — |
| 2025-08-26 | $22.74 | $22.74 | 1,100 | — | — |
| 2025-08-25 | $22.59 | $22.59 | 5,600 | — | — |
| 2025-08-22 | $22.50 | $22.50 | 4,000 | — | — |
| 2025-08-21 | $21.45 | $21.45 | 1,900 | — | — |
| 2025-08-20 | $21.41 | $21.41 | 5,200 | — | — |
| 2025-08-19 | $20.51 | $20.51 | 3,100 | — | — |
| 2025-08-18 | $21.26 | $21.26 | 6,900 | — | — |
| 2025-08-15 | $20.96 | $20.96 | 25,200 | — | — |
| 2025-08-14 | $18.96 | $18.96 | 3,700 | — | — |
| 2025-08-13 | $18.18 | $18.18 | 15,400 | — | — |
| 2025-08-12 | $19.00 | $19.00 | 13,000 | — | — |
| 2025-08-11 | $19.00 | $19.00 | 15,200 | — | — |
| 2025-08-08 | $19.04 | $19.04 | 20,300 | — | — |
| 2025-08-07 | $19.93 | $19.93 | 11,900 | — | — |
| 2025-08-06 | $20.02 | $20.02 | 18,500 | — | — |
| 2025-08-05 | $21.00 | $21.00 | 2,700 | — | — |
| 2025-08-04 | $21.00 | $21.00 | 13,300 | — | — |
| 2025-08-01 | $20.86 | $20.86 | 14,500 | — | — |
| 2025-07-31 | $21.15 | $21.15 | 10,100 | — | — |
| 2025-07-30 | $21.79 | $21.79 | 7,400 | — | — |
| 2025-07-29 | $22.01 | $22.01 | 14,200 | — | — |
| 2025-07-28 | $22.14 | $22.14 | 12,300 | — | — |
| 2025-07-25 | $21.99 | $21.99 | 10,200 | — | — |
| 2025-07-24 | $22.00 | $22.00 | 6,700 | — | — |
| 2025-07-23 | $21.87 | $21.87 | 15,500 | — | — |
| 2025-07-22 | $20.50 | $20.50 | 14,200 | — | — |
| 2025-07-21 | $19.84 | $19.84 | 15,800 | — | — |
| 2025-07-18 | $20.30 | $20.30 | 34,900 | — | — |
| 2025-07-17 | $22.13 | $22.13 | 30,700 | — | — |
| 2025-07-16 | $20.17 | $20.17 | 33,500 | — | — |
| 2025-07-15 | $21.13 | $21.13 | 12,900 | — | — |
| 2025-07-14 | $21.33 | $21.33 | 60,600 | — | — |
| 2025-07-11 | $18.32 | $18.32 | 176,900 | — | — |
| 2025-07-10 | $26.48 | $26.48 | 760,500 | — | — |
| 2025-07-09 | $16.47 | $16.47 | 66,400 | — | — |
| 2025-07-08 | $19.88 | $19.88 | 203,600 | — | — |
| 2025-07-07 | $25.95 | $25.95 | 1,821,800 | — | — |
| 2025-07-03 | $16.18 | $16.18 | 13,500 | — | — |
| 2025-07-02 | $16.50 | $16.50 | 27,800 | — | — |
| 2025-07-01 | $13.50 | $13.50 | 19,480 | — | — |
| 2025-06-30 | $12.60 | $12.60 | 30,360 | — | — |
| 2025-06-27 | $13.50 | $13.50 | 175,990 | — | — |
| 2025-06-26 | $11.70 | $11.70 | 3,290 | — | — |
| 2025-06-25 | $11.80 | $11.80 | 1,000 | — | — |
| 2025-06-24 | $11.75 | $11.75 | 2,060 | — | — |
| 2025-06-23 | $11.70 | $11.70 | 2,440 | — | — |
| 2025-06-20 | $11.50 | $11.50 | 1,980 | — | — |
| 2025-06-18 | $12.00 | $12.00 | 2,240 | — | — |
| 2025-06-17 | $12.48 | $12.48 | 2,660 | — | — |
| 2025-06-16 | $12.20 | $12.20 | 1,610 | — | — |
| 2025-06-13 | $12.27 | $12.27 | 6,000 | — | — |
| 2025-06-12 | $13.40 | $13.40 | 2,960 | — | — |
| 2025-06-11 | $13.50 | $13.50 | 11,280 | — | — |
| 2025-06-10 | $12.91 | $12.91 | 16,370 | — | — |
| 2025-06-09 | $12.10 | $12.10 | 18,310 | — | — |
| 2025-06-06 | $11.40 | $11.40 | 5,420 | — | — |
| 2025-06-05 | $10.75 | $10.75 | 2,910 | — | — |
| 2025-06-04 | $10.80 | $10.80 | 2,560 | — | — |
| 2025-06-03 | $10.40 | $10.40 | 3,630 | — | — |
| 2025-06-02 | $10.20 | $10.20 | 4,240 | — | — |
| 2025-05-30 | $9.25 | $9.25 | 3,470 | — | — |
| 2025-05-29 | $9.50 | $9.50 | 1,640 | — | — |
| 2025-05-28 | $9.65 | $9.65 | 1,630 | — | — |
| 2025-05-27 | $9.70 | $9.70 | 2,730 | — | — |
| 2025-05-23 | $9.70 | $9.70 | 1,630 | — | — |
| 2025-05-22 | $9.57 | $9.57 | 1,220 | — | — |
| 2025-05-21 | $9.90 | $9.90 | 1,900 | — | — |
| 2025-05-20 | $10.30 | $10.30 | 1,810 | — | — |
| 2025-05-19 | $10.50 | $10.50 | 5,240 | — | — |
| 2025-05-16 | $10.00 | $10.00 | 3,560 | — | — |
| 2025-05-15 | $9.60 | $9.60 | 19,000 | — | — |
| 2025-05-14 | $10.60 | $10.60 | 72,950 | — | — |
| 2025-05-13 | $10.70 | $10.70 | 11,070 | — | — |
| 2025-05-12 | $10.80 | $10.80 | 16,020 | — | — |
| 2025-05-09 | $11.00 | $11.00 | 3,570 | — | — |
| 2025-05-08 | $11.20 | $11.20 | 6,310 | — | — |
| 2025-05-07 | $10.90 | $10.90 | 3,010 | — | — |
| 2025-05-06 | $11.20 | $11.20 | 3,010 | — | — |
| 2025-05-05 | $11.90 | $11.90 | 3,240 | — | — |
| 2025-05-02 | $12.60 | $12.60 | 6,290 | — | — |
| 2025-05-01 | $12.50 | $12.50 | 7,120 | — | — |
| 2025-04-30 | $11.40 | $11.40 | 3,120 | — | — |
| 2025-04-29 | $12.80 | $12.80 | 6,280 | — | — |
| 2025-04-28 | $13.50 | $13.50 | 4,540 | — | — |
| 2025-04-25 | $13.60 | $13.60 | 6,860 | — | — |
| 2025-04-24 | $13.70 | $13.70 | 17,300 | — | — |
| 2025-04-23 | $13.70 | $13.70 | 11,600 | — | — |
| 2025-04-22 | $15.50 | $15.50 | 27,320 | — | — |
| 2025-04-21 | $14.30 | $14.30 | 85,250 | — | — |
| 2025-04-17 | $18.40 | $18.40 | 3,960,440 | — | — |
| 2025-04-16 | $12.55 | $12.55 | 110 | — | — |
| 2025-04-15 | $13.00 | $13.00 | 340 | — | — |
| 2025-04-14 | $13.50 | $13.50 | 200 | — | — |
| 2025-04-11 | $13.00 | $13.00 | 200 | — | — |
| 2025-04-10 | $13.50 | $13.50 | 300 | — | — |
| 2025-04-09 | $13.90 | $13.90 | 290 | — | — |
| 2025-04-08 | $13.10 | $13.10 | 940 | — | — |
| 2025-04-07 | $13.10 | $13.10 | 490 | — | — |
| 2025-04-04 | $13.64 | $13.64 | 200 | — | — |
| 2025-04-03 | $14.04 | $14.04 | 140 | — | — |
| 2025-04-02 | $14.49 | $14.49 | 660 | — | — |
| 2025-04-01 | $13.50 | $13.50 | 200 | — | — |
| 2025-03-31 | $14.20 | $14.20 | 930 | — | — |
| 2025-03-28 | $15.90 | $15.90 | 2,480 | — | — |
| 2025-03-27 | $14.80 | $14.80 | 590 | — | — |
| 2025-03-26 | $14.53 | $14.53 | 360 | — | — |
| 2025-03-25 | $15.09 | $15.09 | 400 | — | — |
| 2025-03-24 | $14.80 | $14.80 | 530 | — | — |
| 2025-03-21 | $15.70 | $15.70 | 510 | — | — |
| 2025-03-20 | $14.70 | $14.70 | 330 | — | — |
| 2025-03-19 | $15.90 | $15.90 | 930 | — | — |
| 2025-03-18 | $15.80 | $15.80 | 590 | — | — |
| 2025-03-17 | $16.80 | $16.80 | 550 | — | — |
| 2025-03-14 | $15.70 | $15.70 | 590 | — | — |
| 2025-03-13 | $17.10 | $17.10 | 630 | — | — |
| 2025-03-12 | $17.00 | $17.00 | 920 | — | — |
| 2025-03-11 | $17.60 | $17.60 | 630 | — | — |
| 2025-03-10 | $18.00 | $18.00 | 1,130 | — | — |
| 2025-03-07 | $21.80 | $21.80 | 820 | — | — |
| 2025-03-06 | $21.07 | $21.07 | 1,590 | — | — |
| 2025-03-05 | $21.60 | $21.60 | 1,680 | — | — |
| 2025-03-04 | $22.80 | $22.80 | 2,360 | — | — |
| 2025-03-03 | $22.00 | $22.00 | 3,590 | — | — |
| 2025-02-28 | $20.50 | $20.50 | 2,370 | — | — |
| 2025-02-27 | $20.50 | $20.50 | 6,260 | — | — |
| 2025-02-26 | $22.30 | $22.30 | 7,300 | — | — |
| 2025-02-25 | $17.80 | $17.80 | 3,200 | — | — |
| 2025-02-24 | $17.50 | $17.50 | 2,700 | — | — |
| 2025-02-21 | $16.80 | $16.80 | 4,240 | — | — |
| 2025-02-20 | $16.30 | $16.30 | 850 | — | — |
| 2025-02-19 | $17.10 | $17.10 | 2,630 | — | — |
| 2025-02-18 | $17.80 | $17.80 | 2,850 | — | — |
| 2025-02-14 | $18.80 | $18.80 | 5,240 | — | — |
| 2025-02-13 | $17.30 | $17.30 | 3,190 | — | — |
| 2025-02-12 | $16.40 | $16.40 | 4,270 | — | — |
| 2025-02-11 | $15.80 | $15.80 | 17,400 | — | — |
| 2025-02-10 | $15.70 | $15.70 | 15,000 | — | — |
| 2025-02-07 | $12.80 | $12.80 | 14,050 | — | — |
| 2025-02-06 | $15.80 | $15.80 | 2,930 | — | — |
| 2025-02-05 | $15.70 | $15.70 | 5,860 | — | — |
| 2025-02-04 | $17.20 | $17.20 | 21,140 | — | — |
| 2025-02-03 | $21.30 | $21.30 | 8,120 | — | — |
| 2025-01-31 | $23.40 | $23.40 | 11,200 | — | — |
| 2025-01-30 | $24.40 | $24.40 | 12,060 | — | — |
| 2025-01-29 | $22.00 | $22.00 | 10,560 | — | — |
| 2025-01-28 | $24.60 | $24.60 | 26,560 | — | — |
| 2025-01-27 | $22.20 | $22.20 | 16,990 | — | — |
| 2025-01-24 | $24.40 | $24.40 | 24,480 | — | — |
| 2025-01-23 | $27.90 | $27.90 | 63,020 | — | — |
| 2025-01-22 | $27.00 | $27.00 | 93,910 | — | — |
| 2025-01-21 | $26.60 | $26.60 | 3,228,380 | — | — |
| 2025-01-17 | $19.00 | $19.00 | 1,427,440 | — | — |
| 2025-01-16 | $9.60 | $9.60 | 61,800 | — | — |
| 2025-01-15 | $9.73 | $9.73 | 2,510 | — | — |
| 2025-01-14 | $9.41 | $9.41 | 1,290 | — | — |
| 2025-01-13 | $9.00 | $9.00 | 7,790 | — | — |
| 2025-01-10 | $9.03 | $9.03 | 9,310 | — | — |
| 2025-01-08 | $10.10 | $10.10 | 22,240 | — | — |
| 2025-01-07 | $9.19 | $9.19 | 9,980 | — | — |
| 2025-01-06 | $7.80 | $7.80 | 1,280 | — | — |
| 2025-01-03 | $8.00 | $8.00 | 18,480 | — | — |
| 2025-01-02 | $7.23 | $7.23 | 9,960 | — | — |