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
- 2024-06-07 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 | $30.34 | $30.34 | 435,400 | — | — |
| 2025-12-30 | $30.64 | $30.64 | 289,500 | — | — |
| 2025-12-29 | $30.25 | $30.25 | 172,900 | — | — |
| 2025-12-26 | $30.20 | $30.20 | 221,900 | — | — |
| 2025-12-24 | $30.93 | $30.93 | 117,000 | — | — |
| 2025-12-23 | $30.62 | $30.62 | 300,400 | — | — |
| 2025-12-22 | $31.90 | $31.90 | 343,000 | — | — |
| 2025-12-19 | $30.85 | $30.85 | 2,284,700 | — | — |
| 2025-12-18 | $29.64 | $29.64 | 349,200 | — | — |
| 2025-12-17 | $28.68 | $28.68 | 425,900 | — | — |
| 2025-12-16 | $30.76 | $30.76 | 268,500 | — | — |
| 2025-12-15 | $29.60 | $29.60 | 260,000 | — | — |
| 2025-12-12 | $30.27 | $30.27 | 312,900 | — | — |
| 2025-12-11 | $28.78 | $28.78 | 231,600 | — | — |
| 2025-12-10 | $28.67 | $28.67 | 289,000 | — | — |
| 2025-12-09 | $28.65 | $28.65 | 423,600 | — | — |
| 2025-12-08 | $30.16 | $30.16 | 286,600 | — | — |
| 2025-12-05 | $29.50 | $29.50 | 413,600 | — | — |
| 2025-12-04 | $28.70 | $28.70 | 474,400 | — | — |
| 2025-12-03 | $27.76 | $27.76 | 385,000 | — | — |
| 2025-12-02 | $27.12 | $27.12 | 400,100 | — | — |
| 2025-12-01 | $28.55 | $28.55 | 292,800 | — | — |
| 2025-11-28 | $29.71 | $29.71 | 281,900 | — | — |
| 2025-11-26 | $29.43 | $29.43 | 371,100 | — | — |
| 2025-11-25 | $28.58 | $28.58 | 358,500 | — | — |
| 2025-11-24 | $28.32 | $28.32 | 890,700 | — | — |
| 2025-11-21 | $27.25 | $27.25 | 470,000 | — | — |
| 2025-11-20 | $26.85 | $26.85 | 447,200 | — | — |
| 2025-11-19 | $26.88 | $26.88 | 263,600 | — | — |
| 2025-11-18 | $25.32 | $25.32 | 190,700 | — | — |
| 2025-11-17 | $25.11 | $25.11 | 320,700 | — | — |
| 2025-11-14 | $24.37 | $24.37 | 282,800 | — | — |
| 2025-11-13 | $24.67 | $24.67 | 276,000 | — | — |
| 2025-11-12 | $25.17 | $25.17 | 289,600 | — | — |
| 2025-11-11 | $25.50 | $25.50 | 320,300 | — | — |
| 2025-11-10 | $24.92 | $24.92 | 494,000 | — | — |
| 2025-11-07 | $25.66 | $25.66 | 554,300 | — | — |
| 2025-11-06 | $25.36 | $25.36 | 359,100 | — | — |
| 2025-11-05 | $26.17 | $26.17 | 462,800 | — | — |
| 2025-11-04 | $26.65 | $26.65 | 334,900 | — | — |
| 2025-11-03 | $26.94 | $26.94 | 466,900 | — | — |
| 2025-10-31 | $28.93 | $28.93 | 415,300 | — | — |
| 2025-10-30 | $26.88 | $26.88 | 280,300 | — | — |
| 2025-10-29 | $27.39 | $27.39 | 307,100 | — | — |
| 2025-10-28 | $28.96 | $28.96 | 438,700 | — | — |
| 2025-10-27 | $26.48 | $26.48 | 550,900 | — | — |
| 2025-10-24 | $25.93 | $25.93 | 349,200 | — | — |
| 2025-10-23 | $26.19 | $26.19 | 310,100 | — | — |
| 2025-10-22 | $24.90 | $24.90 | 304,200 | — | — |
| 2025-10-21 | $26.78 | $26.78 | 373,300 | — | — |
| 2025-10-20 | $26.43 | $26.43 | 451,000 | — | — |
| 2025-10-17 | $24.99 | $24.99 | 326,200 | — | — |
| 2025-10-16 | $24.87 | $24.87 | 278,500 | — | — |
| 2025-10-15 | $25.78 | $25.78 | 450,800 | — | — |
| 2025-10-14 | $24.88 | $24.88 | 382,700 | — | — |
| 2025-10-13 | $26.19 | $26.19 | 632,700 | — | — |
| 2025-10-10 | $26.50 | $26.50 | 519,100 | — | — |
| 2025-10-09 | $26.74 | $26.74 | 211,600 | — | — |
| 2025-10-08 | $27.06 | $27.06 | 533,300 | — | — |
| 2025-10-07 | $26.44 | $26.44 | 332,900 | — | — |
| 2025-10-06 | $27.74 | $27.74 | 293,300 | — | — |
| 2025-10-03 | $28.54 | $28.54 | 219,300 | — | — |
| 2025-10-02 | $28.54 | $28.54 | 553,300 | — | — |
| 2025-10-01 | $28.67 | $28.67 | 647,100 | — | — |
| 2025-09-30 | $29.70 | $29.70 | 819,700 | — | — |
| 2025-09-29 | $27.97 | $27.97 | 837,400 | — | — |
| 2025-09-26 | $26.59 | $26.59 | 1,130,900 | — | — |
| 2025-09-25 | $24.97 | $24.97 | 621,100 | — | — |
| 2025-09-24 | $26.96 | $26.96 | 670,500 | — | — |
| 2025-09-23 | $26.65 | $26.65 | 504,600 | — | — |
| 2025-09-22 | $26.11 | $26.11 | 417,400 | — | — |
| 2025-09-19 | $26.36 | $26.36 | 1,504,400 | — | — |
| 2025-09-18 | $27.35 | $27.35 | 432,300 | — | — |
| 2025-09-17 | $26.30 | $26.30 | 766,100 | — | — |
| 2025-09-16 | $26.19 | $26.19 | 1,362,000 | — | — |
| 2025-09-15 | $24.73 | $24.73 | 881,000 | — | — |
| 2025-09-12 | $23.76 | $23.76 | 1,667,300 | — | — |
| 2025-09-11 | $23.20 | $23.20 | 2,055,700 | — | — |
| 2025-09-10 | $22.40 | $22.40 | 6,085,000 | — | — |
| 2025-09-09 | $28.03 | $28.03 | 1,708,000 | — | — |
| 2025-09-08 | $31.47 | $31.47 | 13,877,600 | — | — |
| 2025-09-05 | $14.36 | $14.36 | 389,400 | — | — |
| 2025-09-04 | $15.35 | $15.35 | 164,600 | — | — |
| 2025-09-03 | $15.04 | $15.04 | 206,400 | — | — |
| 2025-09-02 | $16.37 | $16.37 | 531,000 | — | — |
| 2025-08-29 | $17.63 | $17.63 | 387,000 | — | — |
| 2025-08-28 | $16.80 | $16.80 | 478,900 | — | — |
| 2025-08-27 | $14.97 | $14.97 | 148,800 | — | — |
| 2025-08-26 | $16.01 | $16.01 | 427,300 | — | — |
| 2025-08-25 | $14.63 | $14.63 | 98,700 | — | — |
| 2025-08-22 | $14.77 | $14.77 | 182,200 | — | — |
| 2025-08-21 | $14.93 | $14.93 | 126,300 | — | — |
| 2025-08-20 | $14.32 | $14.32 | 101,800 | — | — |
| 2025-08-19 | $14.24 | $14.24 | 154,800 | — | — |
| 2025-08-18 | $14.59 | $14.59 | 134,100 | — | — |
| 2025-08-15 | $14.71 | $14.71 | 146,300 | — | — |
| 2025-08-14 | $14.94 | $14.94 | 109,100 | — | — |
| 2025-08-13 | $15.60 | $15.60 | 145,400 | — | — |
| 2025-08-12 | $15.54 | $15.54 | 213,500 | — | — |
| 2025-08-11 | $14.28 | $14.28 | 165,800 | — | — |
| 2025-08-08 | $14.55 | $14.55 | 104,500 | — | — |
| 2025-08-07 | $15.41 | $15.41 | 334,300 | — | — |
| 2025-08-06 | $14.61 | $14.61 | 107,400 | — | — |
| 2025-08-05 | $14.43 | $14.43 | 206,800 | — | — |
| 2025-08-04 | $14.04 | $14.04 | 143,800 | — | — |
| 2025-08-01 | $14.15 | $14.15 | 124,300 | — | — |
| 2025-07-31 | $14.36 | $14.36 | 115,200 | — | — |
| 2025-07-30 | $14.83 | $14.83 | 122,900 | — | — |
| 2025-07-29 | $15.42 | $15.42 | 213,200 | — | — |
| 2025-07-28 | $16.74 | $16.74 | 136,600 | — | — |
| 2025-07-25 | $16.05 | $16.05 | 138,100 | — | — |
| 2025-07-24 | $16.62 | $16.62 | 188,700 | — | — |
| 2025-07-23 | $15.50 | $15.50 | 166,400 | — | — |
| 2025-07-22 | $15.20 | $15.20 | 199,900 | — | — |
| 2025-07-21 | $14.39 | $14.39 | 151,100 | — | — |
| 2025-07-18 | $14.68 | $14.68 | 137,400 | — | — |
| 2025-07-17 | $14.84 | $14.84 | 215,100 | — | — |
| 2025-07-16 | $15.22 | $15.22 | 142,000 | — | — |
| 2025-07-15 | $14.38 | $14.38 | 180,900 | — | — |
| 2025-07-14 | $14.63 | $14.63 | 143,500 | — | — |
| 2025-07-11 | $14.60 | $14.60 | 142,800 | — | — |
| 2025-07-10 | $15.38 | $15.38 | 260,100 | — | — |
| 2025-07-09 | $14.01 | $14.01 | 126,200 | — | — |
| 2025-07-08 | $12.62 | $12.62 | 143,300 | — | — |
| 2025-07-07 | $12.04 | $12.04 | 295,300 | — | — |
| 2025-07-03 | $12.04 | $12.04 | 60,900 | — | — |
| 2025-07-02 | $11.80 | $11.80 | 188,200 | — | — |
| 2025-07-01 | $11.31 | $11.31 | 176,500 | — | — |
| 2025-06-30 | $11.37 | $11.37 | 98,300 | — | — |
| 2025-06-27 | $11.43 | $11.43 | 492,100 | — | — |
| 2025-06-26 | $11.81 | $11.81 | 84,300 | — | — |
| 2025-06-25 | $11.73 | $11.73 | 126,500 | — | — |
| 2025-06-24 | $12.38 | $12.38 | 110,700 | — | — |
| 2025-06-23 | $10.88 | $10.88 | 64,400 | — | — |
| 2025-06-20 | $10.92 | $10.92 | 104,200 | — | — |
| 2025-06-18 | $11.03 | $11.03 | 132,600 | — | — |
| 2025-06-17 | $10.95 | $10.95 | 130,400 | — | — |
| 2025-06-16 | $11.20 | $11.20 | 129,500 | — | — |
| 2025-06-13 | $11.19 | $11.19 | 101,100 | — | — |
| 2025-06-12 | $11.14 | $11.14 | 190,200 | — | — |
| 2025-06-11 | $12.10 | $12.10 | 101,200 | — | — |
| 2025-06-10 | $13.16 | $13.16 | 155,900 | — | — |
| 2025-06-09 | $12.71 | $12.71 | 88,800 | — | — |
| 2025-06-06 | $12.66 | $12.66 | 196,300 | — | — |
| 2025-06-05 | $12.33 | $12.33 | 180,500 | — | — |
| 2025-06-04 | $13.06 | $13.06 | 430,400 | — | — |
| 2025-06-03 | $12.24 | $12.24 | 689,700 | — | — |
| 2025-06-02 | $9.40 | $9.40 | 577,400 | — | — |
| 2025-05-30 | $8.27 | $8.27 | 417,100 | — | — |
| 2025-05-29 | $8.51 | $8.51 | 189,200 | — | — |
| 2025-05-28 | $9.51 | $9.51 | 138,100 | — | — |
| 2025-05-27 | $10.04 | $10.04 | 112,500 | — | — |
| 2025-05-23 | $10.82 | $10.82 | 206,100 | — | — |
| 2025-05-22 | $11.12 | $11.12 | 245,000 | — | — |
| 2025-05-21 | $10.04 | $10.04 | 176,200 | — | — |
| 2025-05-20 | $10.22 | $10.22 | 246,500 | — | — |
| 2025-05-19 | $10.19 | $10.19 | 151,700 | — | — |
| 2025-05-16 | $9.96 | $9.96 | 163,500 | — | — |
| 2025-05-15 | $9.76 | $9.76 | 105,500 | — | — |
| 2025-05-14 | $9.63 | $9.63 | 134,700 | — | — |
| 2025-05-13 | $9.99 | $9.99 | 105,400 | — | — |
| 2025-05-12 | $10.47 | $10.47 | 99,600 | — | — |
| 2025-05-09 | $10.25 | $10.25 | 68,900 | — | — |
| 2025-05-08 | $10.65 | $10.65 | 89,800 | — | — |
| 2025-05-07 | $10.22 | $10.22 | 134,600 | — | — |
| 2025-05-06 | $10.39 | $10.39 | 151,200 | — | — |
| 2025-05-05 | $10.98 | $10.98 | 107,600 | — | — |
| 2025-05-02 | $11.33 | $11.33 | 79,800 | — | — |
| 2025-05-01 | $11.47 | $11.47 | 119,800 | — | — |
| 2025-04-30 | $11.45 | $11.45 | 98,200 | — | — |
| 2025-04-29 | $11.06 | $11.06 | 80,400 | — | — |
| 2025-04-28 | $11.38 | $11.38 | 395,200 | — | — |
| 2025-04-25 | $10.62 | $10.62 | 72,100 | — | — |
| 2025-04-24 | $11.10 | $11.10 | 77,800 | — | — |
| 2025-04-23 | $11.38 | $11.38 | 176,200 | — | — |
| 2025-04-22 | $11.55 | $11.55 | 136,300 | — | — |
| 2025-04-21 | $10.38 | $10.38 | 118,700 | — | — |
| 2025-04-17 | $10.15 | $10.15 | 99,800 | — | — |
| 2025-04-16 | $9.76 | $9.76 | 76,000 | — | — |
| 2025-04-15 | $9.60 | $9.60 | 111,000 | — | — |
| 2025-04-14 | $9.84 | $9.84 | 238,600 | — | — |
| 2025-04-11 | $9.26 | $9.26 | 121,600 | — | — |
| 2025-04-10 | $8.63 | $8.63 | 117,000 | — | — |
| 2025-04-09 | $8.98 | $8.98 | 134,800 | — | — |
| 2025-04-08 | $8.72 | $8.72 | 301,900 | — | — |
| 2025-04-07 | $9.51 | $9.51 | 494,100 | — | — |
| 2025-04-04 | $8.99 | $8.99 | 343,400 | — | — |
| 2025-04-03 | $8.52 | $8.52 | 241,900 | — | — |
| 2025-04-02 | $9.96 | $9.96 | 160,500 | — | — |
| 2025-04-01 | $9.56 | $9.56 | 159,400 | — | — |
| 2025-03-31 | $10.03 | $10.03 | 159,800 | — | — |
| 2025-03-28 | $10.05 | $10.05 | 108,900 | — | — |
| 2025-03-27 | $9.70 | $9.70 | 199,600 | — | — |
| 2025-03-26 | $9.70 | $9.70 | 182,800 | — | — |
| 2025-03-25 | $10.05 | $10.05 | 218,800 | — | — |
| 2025-03-24 | $10.22 | $10.22 | 230,900 | — | — |
| 2025-03-21 | $9.72 | $9.72 | 1,486,000 | — | — |
| 2025-03-20 | $10.12 | $10.12 | 252,100 | — | — |
| 2025-03-19 | $9.78 | $9.78 | 397,600 | — | — |
| 2025-03-18 | $9.93 | $9.93 | 170,100 | — | — |
| 2025-03-17 | $10.18 | $10.18 | 170,600 | — | — |
| 2025-03-14 | $10.51 | $10.51 | 185,800 | — | — |
| 2025-03-13 | $10.02 | $10.02 | 227,800 | — | — |
| 2025-03-12 | $10.01 | $10.01 | 298,400 | — | — |
| 2025-03-11 | $8.96 | $8.96 | 283,600 | — | — |
| 2025-03-10 | $8.27 | $8.27 | 352,600 | — | — |
| 2025-03-07 | $8.59 | $8.59 | 257,600 | — | — |
| 2025-03-06 | $8.08 | $8.08 | 486,200 | — | — |
| 2025-03-05 | $10.47 | $10.47 | 294,300 | — | — |
| 2025-03-04 | $9.99 | $9.99 | 1,241,800 | — | — |
| 2025-03-03 | $7.15 | $7.15 | 428,700 | — | — |
| 2025-02-28 | $10.03 | $10.03 | 455,500 | — | — |
| 2025-02-27 | $10.74 | $10.74 | 194,000 | — | — |
| 2025-02-26 | $11.04 | $11.04 | 289,900 | — | — |
| 2025-02-25 | $11.78 | $11.78 | 293,700 | — | — |
| 2025-02-24 | $13.24 | $13.24 | 355,500 | — | — |
| 2025-02-21 | $12.68 | $12.68 | 155,200 | — | — |
| 2025-02-20 | $13.00 | $13.00 | 100,800 | — | — |
| 2025-02-19 | $13.67 | $13.67 | 88,600 | — | — |
| 2025-02-18 | $14.04 | $14.04 | 83,400 | — | — |
| 2025-02-14 | $15.90 | $15.90 | 75,800 | — | — |
| 2025-02-13 | $15.77 | $15.77 | 79,100 | — | — |
| 2025-02-12 | $16.13 | $16.13 | 110,200 | — | — |
| 2025-02-11 | $15.74 | $15.74 | 116,000 | — | — |
| 2025-02-10 | $16.43 | $16.43 | 58,300 | — | — |
| 2025-02-07 | $16.13 | $16.13 | 113,100 | — | — |
| 2025-02-06 | $16.75 | $16.75 | 69,600 | — | — |
| 2025-02-05 | $17.55 | $17.55 | 65,900 | — | — |
| 2025-02-04 | $17.78 | $17.78 | 128,900 | — | — |
| 2025-02-03 | $16.60 | $16.60 | 141,100 | — | — |
| 2025-01-31 | $16.41 | $16.41 | 129,700 | — | — |
| 2025-01-30 | $16.65 | $16.65 | 86,800 | — | — |
| 2025-01-29 | $15.63 | $15.63 | 92,700 | — | — |
| 2025-01-28 | $14.43 | $14.43 | 64,600 | — | — |
| 2025-01-27 | $13.77 | $13.77 | 67,000 | — | — |
| 2025-01-24 | $13.90 | $13.90 | 63,200 | — | — |
| 2025-01-23 | $14.27 | $14.27 | 118,300 | — | — |
| 2025-01-22 | $13.78 | $13.78 | 104,700 | — | — |
| 2025-01-21 | $13.27 | $13.27 | 81,000 | — | — |
| 2025-01-17 | $12.69 | $12.69 | 83,800 | — | — |
| 2025-01-16 | $12.51 | $12.51 | 90,000 | — | — |
| 2025-01-15 | $13.34 | $13.34 | 73,400 | — | — |
| 2025-01-14 | $12.69 | $12.69 | 101,300 | — | — |
| 2025-01-13 | $13.97 | $13.97 | 141,900 | — | — |
| 2025-01-10 | $14.81 | $14.81 | 314,700 | — | — |
| 2025-01-08 | $16.69 | $16.69 | 45,700 | — | — |
| 2025-01-07 | $17.79 | $17.79 | 97,800 | — | — |
| 2025-01-06 | $17.99 | $17.99 | 61,200 | — | — |
| 2025-01-03 | $19.48 | $19.48 | 108,700 | — | — |
| 2025-01-02 | $18.39 | $18.39 | 86,900 | — | — |