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
- 2018-12-14 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 | $19.27 | $23.61 | 1,164,800 | — | — |
| 2025-12-30 | $19.57 | $23.97 | 1,410,300 | — | — |
| 2025-12-29 | $19.48 | $23.86 | 2,373,100 | — | — |
| 2025-12-26 | $20.00 | $24.50 | 1,037,500 | — | — |
| 2025-12-24 | $19.80 | $24.26 | 1,065,400 | — | — |
| 2025-12-23 | $19.73 | $24.17 | 1,564,700 | — | — |
| 2025-12-22 | $19.45 | $23.83 | 1,815,800 | — | — |
| 2025-12-19 | $18.99 | $23.26 | 2,765,200 | — | — |
| 2025-12-18 | $18.98 | $23.25 | 2,618,600 | — | — |
| 2025-12-17 | $18.89 | $23.14 | 1,544,800 | — | — |
| 2025-12-16 | $19.10 | $23.40 | 2,039,500 | — | — |
| 2025-12-15 | $19.21 | $23.53 | 1,849,900 | — | — |
| 2025-12-12 | $19.81 | $24.27 | 2,443,600 | — | — |
| 2025-12-11 | $19.41 | $23.78 | 2,465,300 | — | — |
| 2025-12-10 | $19.63 | $24.05 | 1,936,400 | — | — |
| 2025-12-09 | $19.26 | $23.59 | 1,997,800 | — | — |
| 2025-12-08 | $19.29 | $23.63 | 2,436,700 | — | — |
| 2025-12-05 | $19.57 | $23.97 | 3,014,000 | — | — |
| 2025-12-04 | $18.74 | $22.96 | 2,116,300 | — | — |
| 2025-12-03 | $18.98 | $23.25 | 2,168,600 | — | — |
| 2025-12-02 | $19.59 | $24.00 | 1,985,000 | — | — |
| 2025-12-01 | $19.74 | $24.18 | 1,899,300 | — | — |
| 2025-11-28 | $19.53 | $23.92 | 1,272,600 | — | — |
| 2025-11-26 | $19.73 | $24.17 | 2,860,800 | — | — |
| 2025-11-25 | $19.48 | $23.86 | 2,745,500 | — | — |
| 2025-11-24 | $18.16 | $22.25 | 1,774,900 | — | — |
| 2025-11-21 | $18.10 | $22.17 | 3,102,800 | — | — |
| 2025-11-20 | $18.17 | $22.26 | 2,825,600 | — | — |
| 2025-11-19 | $19.23 | $23.56 | 4,835,600 | — | — |
| 2025-11-18 | $22.42 | $27.46 | 2,240,300 | — | — |
| 2025-11-17 | $22.21 | $27.21 | 1,247,900 | — | — |
| 2025-11-14 | $22.44 | $27.49 | 2,434,800 | — | — |
| 2025-11-13 | $23.29 | $28.53 | 1,328,900 | — | — |
| 2025-11-12 | $23.24 | $28.47 | 982,900 | — | — |
| 2025-11-11 | $23.53 | $28.82 | 1,198,000 | — | — |
| 2025-11-10 | $22.88 | $28.03 | 1,219,100 | — | — |
| 2025-11-07 | $22.28 | $27.29 | 1,263,200 | — | — |
| 2025-11-06 | $22.58 | $27.66 | 1,238,600 | — | — |
| 2025-11-05 | $22.45 | $27.50 | 1,029,300 | — | — |
| 2025-11-04 | $22.19 | $27.18 | 2,434,500 | — | — |
| 2025-11-03 | $23.53 | $28.82 | 2,401,000 | — | — |
| 2025-10-31 | $24.15 | $29.58 | 5,500,800 | — | — |
| 2025-10-30 | $21.29 | $26.08 | 2,879,900 | — | — |
| 2025-10-29 | $21.09 | $25.84 | 2,805,800 | — | — |
| 2025-10-28 | $21.40 | $26.22 | 8,230,800 | — | — |
| 2025-10-27 | $24.86 | $30.45 | 2,701,100 | — | — |
| 2025-10-24 | $26.99 | $33.06 | 1,070,200 | — | — |
| 2025-10-23 | $26.51 | $32.48 | 1,262,400 | — | — |
| 2025-10-22 | $26.18 | $32.07 | 2,094,100 | — | — |
| 2025-10-21 | $25.50 | $31.24 | 951,400 | — | — |
| 2025-10-20 | $25.56 | $31.31 | 1,058,200 | — | — |
| 2025-10-17 | $25.21 | $30.88 | 2,552,900 | — | — |
| 2025-10-16 | $25.29 | $30.98 | 1,663,400 | — | — |
| 2025-10-15 | $26.18 | $32.07 | 1,160,100 | — | — |
| 2025-10-14 | $26.52 | $32.49 | 1,674,200 | — | — |
| 2025-10-13 | $27.00 | $33.08 | 1,128,200 | — | — |
| 2025-10-10 | $27.00 | $33.08 | 1,813,400 | — | — |
| 2025-10-09 | $27.90 | $34.18 | 1,759,400 | — | — |
| 2025-10-08 | $28.52 | $34.94 | 1,297,900 | — | — |
| 2025-10-07 | $28.26 | $34.62 | 2,316,200 | — | — |
| 2025-10-06 | $30.27 | $37.08 | 1,158,100 | — | — |
| 2025-10-03 | $29.51 | $36.15 | 855,000 | — | — |
| 2025-10-02 | $30.67 | $37.57 | 1,709,400 | — | — |
| 2025-10-01 | $29.69 | $36.37 | 1,208,100 | — | — |
| 2025-09-30 | $28.78 | $35.26 | 1,743,000 | — | — |
| 2025-09-29 | $29.75 | $36.44 | 1,636,900 | — | — |
| 2025-09-26 | $29.75 | $36.44 | 1,765,800 | — | — |
| 2025-09-25 | $30.52 | $37.39 | 2,103,600 | — | — |
| 2025-09-24 | $31.17 | $38.18 | 2,088,100 | — | — |
| 2025-09-23 | $31.50 | $38.59 | 2,678,500 | — | — |
| 2025-09-22 | $30.71 | $37.62 | 2,228,500 | — | — |
| 2025-09-19 | $30.33 | $37.15 | 2,203,600 | — | — |
| 2025-09-18 | $30.34 | $37.17 | 2,188,900 | — | — |
| 2025-09-17 | $30.76 | $37.68 | 4,257,700 | — | — |
| 2025-09-16 | $28.84 | $35.33 | 1,299,800 | — | — |
| 2025-09-15 | $28.77 | $35.24 | 837,800 | — | — |
| 2025-09-12 | $28.36 | $34.74 | 1,125,600 | — | — |
| 2025-09-11 | $28.78 | $35.26 | 1,393,500 | — | — |
| 2025-09-10 | $28.14 | $34.47 | 1,565,700 | — | — |
| 2025-09-09 | $28.37 | $34.75 | 1,842,100 | — | — |
| 2025-09-08 | $28.11 | $34.44 | 1,260,500 | — | — |
| 2025-09-05 | $28.77 | $34.31 | 1,592,700 | — | — |
| 2025-09-04 | $28.90 | $34.47 | 1,192,000 | — | — |
| 2025-09-03 | $29.15 | $34.77 | 971,900 | — | — |
| 2025-09-02 | $29.61 | $35.31 | 1,382,500 | — | — |
| 2025-08-29 | $29.12 | $34.73 | 1,407,700 | — | — |
| 2025-08-28 | $29.01 | $34.60 | 2,357,300 | — | — |
| 2025-08-27 | $29.71 | $35.43 | 1,292,800 | — | — |
| 2025-08-26 | $30.39 | $36.24 | 2,096,800 | — | — |
| 2025-08-25 | $31.07 | $37.06 | 1,335,100 | — | — |
| 2025-08-22 | $31.45 | $37.51 | 1,581,300 | — | — |
| 2025-08-21 | $30.67 | $36.58 | 1,405,900 | — | — |
| 2025-08-20 | $29.68 | $35.40 | 3,173,300 | — | — |
| 2025-08-19 | $29.15 | $34.77 | 5,014,000 | — | — |
| 2025-08-18 | $29.90 | $35.66 | 4,275,000 | — | — |
| 2025-08-15 | $31.95 | $38.11 | 2,485,000 | — | — |
| 2025-08-14 | $33.30 | $39.72 | 1,861,900 | — | — |
| 2025-08-13 | $34.86 | $41.58 | 1,411,100 | — | — |
| 2025-08-12 | $34.11 | $40.68 | 1,957,700 | — | — |
| 2025-08-11 | $32.37 | $38.61 | 1,106,100 | — | — |
| 2025-08-08 | $33.39 | $39.82 | 1,105,000 | — | — |
| 2025-08-07 | $33.60 | $40.07 | 1,849,900 | — | — |
| 2025-08-06 | $33.36 | $39.79 | 1,314,500 | — | — |
| 2025-08-05 | $33.05 | $39.42 | 2,590,900 | — | — |
| 2025-08-04 | $33.28 | $39.69 | 2,840,700 | — | — |
| 2025-08-01 | $33.65 | $40.13 | 2,748,100 | — | — |
| 2025-07-31 | $34.33 | $40.94 | 2,422,200 | — | — |
| 2025-07-30 | $34.31 | $40.92 | 1,559,800 | — | — |
| 2025-07-29 | $35.04 | $41.79 | 1,883,900 | — | — |
| 2025-07-28 | $35.04 | $41.79 | 2,398,500 | — | — |
| 2025-07-25 | $35.17 | $41.95 | 2,736,600 | — | — |
| 2025-07-24 | $36.11 | $43.07 | 6,268,600 | — | — |
| 2025-07-23 | $39.93 | $47.62 | 1,717,400 | — | — |
| 2025-07-22 | $40.50 | $48.30 | 3,966,700 | — | — |
| 2025-07-21 | $41.98 | $50.07 | 1,942,600 | — | — |
| 2025-07-18 | $42.28 | $50.43 | 2,318,500 | — | — |
| 2025-07-17 | $42.00 | $50.09 | 1,867,200 | — | — |
| 2025-07-16 | $41.37 | $49.34 | 1,559,500 | — | — |
| 2025-07-15 | $42.43 | $50.60 | 1,745,100 | — | — |
| 2025-07-14 | $42.50 | $50.69 | 881,100 | — | — |
| 2025-07-11 | $43.09 | $51.39 | 802,500 | — | — |
| 2025-07-10 | $42.83 | $51.08 | 1,663,400 | — | — |
| 2025-07-09 | $43.68 | $52.10 | 1,013,400 | — | — |
| 2025-07-08 | $44.40 | $52.95 | 1,527,300 | — | — |
| 2025-07-07 | $43.47 | $51.84 | 1,753,400 | — | — |
| 2025-07-03 | $43.11 | $51.42 | 1,256,100 | — | — |
| 2025-07-02 | $42.74 | $50.97 | 1,241,700 | — | — |
| 2025-07-01 | $42.99 | $51.27 | 724,600 | — | — |
| 2025-06-30 | $43.36 | $51.71 | 1,529,400 | — | — |
| 2025-06-27 | $44.53 | $53.11 | 601,900 | — | — |
| 2025-06-26 | $44.79 | $53.42 | 661,200 | — | — |
| 2025-06-25 | $45.20 | $53.91 | 1,148,800 | — | — |
| 2025-06-24 | $45.80 | $54.62 | 1,964,300 | — | — |
| 2025-06-23 | $43.18 | $51.50 | 673,900 | — | — |
| 2025-06-20 | $42.81 | $51.06 | 1,049,400 | — | — |
| 2025-06-18 | $43.06 | $51.36 | 806,700 | — | — |
| 2025-06-17 | $42.69 | $50.91 | 837,500 | — | — |
| 2025-06-16 | $42.66 | $50.88 | 1,752,300 | — | — |
| 2025-06-13 | $41.69 | $49.72 | 2,035,800 | — | — |
| 2025-06-12 | $42.00 | $50.09 | 1,297,800 | — | — |
| 2025-06-11 | $41.65 | $49.67 | 1,335,100 | — | — |
| 2025-06-10 | $41.90 | $49.97 | 871,500 | — | — |
| 2025-06-09 | $42.69 | $50.91 | 732,400 | — | — |
| 2025-06-06 | $42.29 | $50.44 | 1,079,000 | — | — |
| 2025-06-05 | $42.97 | $51.25 | 955,300 | — | — |
| 2025-06-04 | $42.43 | $50.60 | 1,309,200 | — | — |
| 2025-06-03 | $40.71 | $48.55 | 1,052,200 | — | — |
| 2025-06-02 | $40.94 | $48.83 | 727,700 | — | — |
| 2025-05-30 | $41.10 | $49.02 | 2,774,700 | — | — |
| 2025-05-29 | $42.44 | $50.62 | 707,800 | — | — |
| 2025-05-28 | $42.67 | $50.89 | 1,456,900 | — | — |
| 2025-05-27 | $42.55 | $50.75 | 1,171,500 | — | — |
| 2025-05-23 | $42.52 | $50.71 | 597,800 | — | — |
| 2025-05-22 | $42.96 | $51.24 | 1,679,600 | — | — |
| 2025-05-21 | $42.51 | $50.70 | 1,181,300 | — | — |
| 2025-05-20 | $43.49 | $51.87 | 4,367,200 | — | — |
| 2025-05-19 | $43.95 | $52.42 | 1,933,800 | — | — |
| 2025-05-16 | $44.27 | $52.80 | 1,408,400 | — | — |
| 2025-05-15 | $44.21 | $52.73 | 1,226,000 | — | — |
| 2025-05-14 | $45.08 | $53.77 | 2,648,900 | — | — |
| 2025-05-13 | $46.05 | $54.92 | 1,310,500 | — | — |
| 2025-05-12 | $45.45 | $54.21 | 1,457,700 | — | — |
| 2025-05-09 | $42.56 | $50.76 | 802,400 | — | — |
| 2025-05-08 | $43.00 | $51.28 | 723,300 | — | — |
| 2025-05-07 | $42.64 | $50.86 | 1,473,900 | — | — |
| 2025-05-06 | $43.98 | $52.45 | 1,716,300 | — | — |
| 2025-05-05 | $42.78 | $51.02 | 1,031,100 | — | — |
| 2025-05-02 | $43.02 | $51.31 | 1,165,800 | — | — |
| 2025-05-01 | $40.37 | $48.15 | 656,800 | — | — |
| 2025-04-30 | $41.03 | $48.93 | 1,116,200 | — | — |
| 2025-04-29 | $40.54 | $48.35 | 1,045,200 | — | — |
| 2025-04-28 | $40.49 | $48.29 | 1,601,700 | — | — |
| 2025-04-25 | $40.93 | $48.82 | 1,495,100 | — | — |
| 2025-04-24 | $41.12 | $49.04 | 1,488,500 | — | — |
| 2025-04-23 | $39.22 | $46.78 | 1,885,500 | — | — |
| 2025-04-22 | $37.93 | $44.40 | 2,513,000 | — | — |
| 2025-04-21 | $35.49 | $41.55 | 1,423,200 | — | — |
| 2025-04-17 | $35.33 | $41.36 | 1,393,000 | — | — |
| 2025-04-16 | $36.54 | $42.78 | 3,585,200 | — | — |
| 2025-04-15 | $38.77 | $45.39 | 2,949,800 | — | — |
| 2025-04-14 | $38.63 | $45.22 | 4,619,100 | — | — |
| 2025-04-11 | $36.37 | $42.58 | 3,872,200 | — | — |
| 2025-04-10 | $36.73 | $43.00 | 3,569,200 | — | — |
| 2025-04-09 | $36.79 | $43.07 | 3,809,500 | — | — |
| 2025-04-08 | $35.86 | $41.98 | 3,123,000 | — | — |
| 2025-04-07 | $36.08 | $42.24 | 3,190,000 | — | — |
| 2025-04-04 | $38.25 | $44.78 | 3,222,900 | — | — |
| 2025-04-03 | $43.48 | $50.90 | 1,913,300 | — | — |
| 2025-04-02 | $45.87 | $53.70 | 1,558,500 | — | — |
| 2025-04-01 | $44.29 | $51.85 | 1,153,400 | — | — |
| 2025-03-31 | $44.91 | $52.57 | 1,413,200 | — | — |
| 2025-03-28 | $45.43 | $53.18 | 1,634,700 | — | — |
| 2025-03-27 | $48.12 | $56.33 | 3,911,900 | — | — |
| 2025-03-26 | $46.37 | $54.28 | 8,469,100 | — | — |
| 2025-03-25 | $44.23 | $51.78 | 5,775,900 | — | — |
| 2025-03-24 | $44.45 | $52.04 | 1,609,700 | — | — |
| 2025-03-21 | $44.89 | $52.55 | 2,008,200 | — | — |
| 2025-03-20 | $46.02 | $53.87 | 1,877,200 | — | — |
| 2025-03-19 | $47.66 | $55.79 | 1,917,600 | — | — |
| 2025-03-18 | $46.69 | $54.66 | 1,770,600 | — | — |
| 2025-03-17 | $47.13 | $55.17 | 4,222,900 | — | — |
| 2025-03-14 | $43.19 | $50.56 | 1,783,300 | — | — |
| 2025-03-13 | $39.97 | $46.79 | 1,534,700 | — | — |
| 2025-03-12 | $40.43 | $47.33 | 1,232,300 | — | — |
| 2025-03-11 | $40.75 | $47.70 | 1,228,100 | — | — |
| 2025-03-10 | $38.42 | $44.98 | 1,743,000 | — | — |
| 2025-03-07 | $40.52 | $47.43 | 1,290,100 | — | — |
| 2025-03-06 | $41.37 | $48.43 | 1,126,300 | — | — |
| 2025-03-05 | $43.42 | $50.83 | 1,478,800 | — | — |
| 2025-03-04 | $39.68 | $46.45 | 1,005,800 | — | — |
| 2025-03-03 | $39.18 | $45.87 | 1,115,800 | — | — |
| 2025-02-28 | $40.08 | $46.92 | 1,899,000 | — | — |
| 2025-02-27 | $41.40 | $48.46 | 879,300 | — | — |
| 2025-02-26 | $42.04 | $49.21 | 1,312,900 | — | — |
| 2025-02-25 | $40.14 | $46.99 | 1,297,200 | — | — |
| 2025-02-24 | $40.45 | $47.35 | 2,028,400 | — | — |
| 2025-02-21 | $41.94 | $49.10 | 1,354,400 | — | — |
| 2025-02-20 | $42.42 | $49.66 | 1,502,100 | — | — |
| 2025-02-19 | $44.04 | $51.56 | 1,504,500 | — | — |
| 2025-02-18 | $45.29 | $53.02 | 1,806,400 | — | — |
| 2025-02-14 | $44.26 | $51.81 | 1,934,500 | — | — |
| 2025-02-13 | $44.01 | $51.52 | 2,396,000 | — | — |
| 2025-02-12 | $43.00 | $50.34 | 1,281,500 | — | — |
| 2025-02-11 | $41.17 | $48.20 | 1,659,800 | — | — |
| 2025-02-10 | $43.33 | $50.72 | 1,526,200 | — | — |
| 2025-02-07 | $42.98 | $50.31 | 1,203,100 | — | — |
| 2025-02-06 | $42.49 | $49.74 | 1,191,600 | — | — |
| 2025-02-05 | $40.10 | $46.94 | 1,034,300 | — | — |
| 2025-02-04 | $40.98 | $47.97 | 877,800 | — | — |
| 2025-02-03 | $39.95 | $46.77 | 1,097,100 | — | — |
| 2025-01-31 | $39.90 | $46.71 | 1,043,300 | — | — |
| 2025-01-30 | $42.19 | $49.39 | 1,144,800 | — | — |
| 2025-01-29 | $40.96 | $47.95 | 775,900 | — | — |
| 2025-01-28 | $41.54 | $48.63 | 855,800 | — | — |
| 2025-01-27 | $40.96 | $47.95 | 1,692,000 | — | — |
| 2025-01-24 | $39.93 | $46.74 | 1,234,600 | — | — |
| 2025-01-23 | $37.99 | $44.47 | 930,500 | — | — |
| 2025-01-22 | $39.48 | $46.22 | 802,100 | — | — |
| 2025-01-21 | $38.98 | $45.63 | 1,409,800 | — | — |
| 2025-01-17 | $38.37 | $44.92 | 1,496,500 | — | — |
| 2025-01-16 | $37.04 | $43.36 | 1,226,600 | — | — |
| 2025-01-15 | $36.58 | $42.82 | 752,100 | — | — |
| 2025-01-14 | $36.65 | $42.90 | 901,900 | — | — |
| 2025-01-13 | $36.09 | $42.25 | 905,800 | — | — |
| 2025-01-10 | $36.09 | $42.25 | 807,600 | — | — |
| 2025-01-08 | $37.51 | $43.91 | 791,700 | — | — |
| 2025-01-07 | $36.83 | $43.12 | 818,700 | — | — |
| 2025-01-06 | $36.52 | $42.75 | 1,105,100 | — | — |
| 2025-01-03 | $38.67 | $45.27 | 712,100 | — | — |
| 2025-01-02 | $38.69 | $45.29 | 648,300 | — | — |