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
- 2018-02-01 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 | $42.14 | $42.14 | 37,900 | — | — |
| 2025-12-30 | $42.46 | $42.46 | 94,000 | — | — |
| 2025-12-29 | $44.54 | $44.54 | 36,300 | — | — |
| 2025-12-26 | $41.85 | $41.85 | 28,800 | — | — |
| 2025-12-24 | $43.53 | $43.53 | 10,100 | — | — |
| 2025-12-23 | $43.17 | $43.17 | 17,000 | — | — |
| 2025-12-22 | $42.16 | $42.16 | 21,700 | — | — |
| 2025-12-19 | $42.16 | $42.16 | 6,700 | — | — |
| 2025-12-18 | $42.75 | $42.75 | 4,400 | — | — |
| 2025-12-17 | $41.15 | $41.15 | 13,600 | — | — |
| 2025-12-16 | $42.13 | $42.13 | 9,500 | — | — |
| 2025-12-15 | $42.77 | $42.77 | 14,600 | — | — |
| 2025-12-12 | $39.01 | $39.01 | 12,100 | — | — |
| 2025-12-11 | $42.30 | $42.30 | 10,200 | — | — |
| 2025-12-10 | $42.30 | $42.30 | 10,500 | — | — |
| 2025-12-09 | $40.13 | $40.13 | 10,200 | — | — |
| 2025-12-08 | $41.99 | $41.99 | 6,800 | — | — |
| 2025-12-05 | $40.50 | $40.50 | 16,500 | — | — |
| 2025-12-04 | $40.70 | $40.70 | 19,300 | — | — |
| 2025-12-03 | $39.78 | $39.78 | 30,200 | — | — |
| 2025-12-02 | $38.73 | $38.73 | 6,200 | — | — |
| 2025-12-01 | $38.67 | $38.67 | 48,100 | — | — |
| 2025-11-28 | $42.42 | $42.42 | 22,800 | — | — |
| 2025-11-26 | $40.69 | $40.69 | 8,000 | — | — |
| 2025-11-25 | $40.38 | $40.38 | 12,100 | — | — |
| 2025-11-24 | $41.76 | $41.76 | 17,900 | — | — |
| 2025-11-21 | $36.65 | $36.65 | 3,800 | — | — |
| 2025-11-20 | $35.75 | $35.75 | 24,500 | — | — |
| 2025-11-19 | $36.04 | $36.04 | 14,500 | — | — |
| 2025-11-18 | $35.40 | $35.40 | 9,400 | — | — |
| 2025-11-17 | $36.00 | $36.00 | 8,500 | — | — |
| 2025-11-14 | $34.00 | $34.00 | 15,900 | — | — |
| 2025-11-13 | $35.58 | $35.58 | 115,000 | — | — |
| 2025-11-12 | $31.50 | $31.50 | 49,300 | — | — |
| 2025-11-11 | $31.88 | $31.88 | 10,800 | — | — |
| 2025-11-10 | $32.43 | $32.43 | 18,100 | — | — |
| 2025-11-07 | $30.64 | $30.64 | 4,500 | — | — |
| 2025-11-06 | $32.01 | $32.01 | 7,200 | — | — |
| 2025-11-05 | $32.70 | $32.70 | 4,600 | — | — |
| 2025-11-04 | $33.50 | $33.50 | 11,700 | — | — |
| 2025-11-03 | $35.50 | $35.50 | 7,800 | — | — |
| 2025-10-31 | $34.50 | $34.50 | 14,900 | — | — |
| 2025-10-30 | $37.00 | $37.00 | 5,800 | — | — |
| 2025-10-29 | $37.00 | $37.00 | 14,200 | — | — |
| 2025-10-28 | $36.85 | $36.85 | 23,600 | — | — |
| 2025-10-27 | $39.81 | $39.81 | 8,800 | — | — |
| 2025-10-24 | $39.00 | $39.00 | 18,000 | — | — |
| 2025-10-23 | $39.90 | $39.90 | 8,000 | — | — |
| 2025-10-22 | $39.10 | $39.10 | 7,500 | — | — |
| 2025-10-21 | $40.00 | $40.00 | 11,800 | — | — |
| 2025-10-20 | $39.83 | $39.83 | 7,800 | — | — |
| 2025-10-17 | $40.60 | $40.60 | 18,700 | — | — |
| 2025-10-16 | $40.51 | $40.51 | 14,700 | — | — |
| 2025-10-15 | $41.76 | $41.76 | 11,900 | — | — |
| 2025-10-14 | $39.75 | $39.75 | 15,300 | — | — |
| 2025-10-13 | $39.95 | $39.95 | 13,100 | — | — |
| 2025-10-10 | $38.99 | $38.99 | 10,800 | — | — |
| 2025-10-09 | $39.65 | $39.65 | 4,700 | — | — |
| 2025-10-08 | $39.32 | $39.32 | 11,900 | — | — |
| 2025-10-07 | $40.99 | $40.99 | 28,500 | — | — |
| 2025-10-06 | $42.90 | $42.90 | 80,700 | — | — |
| 2025-10-03 | $34.80 | $34.80 | 22,800 | — | — |
| 2025-10-02 | $29.50 | $29.50 | 4,300 | — | — |
| 2025-10-01 | $29.50 | $29.50 | 3,500 | — | — |
| 2025-09-30 | $29.15 | $29.15 | 7,500 | — | — |
| 2025-09-29 | $28.74 | $28.74 | 15,200 | — | — |
| 2025-09-26 | $28.99 | $28.99 | 7,300 | — | — |
| 2025-09-25 | $27.99 | $27.99 | 3,600 | — | — |
| 2025-09-24 | $27.80 | $27.80 | 7,700 | — | — |
| 2025-09-23 | $28.81 | $28.81 | 24,300 | — | — |
| 2025-09-22 | $28.01 | $28.01 | 14,500 | — | — |
| 2025-09-19 | $30.50 | $30.50 | 39,200 | — | — |
| 2025-09-18 | $26.57 | $26.57 | 49,800 | — | — |
| 2025-09-17 | $24.35 | $24.35 | 28,400 | — | — |
| 2025-09-16 | $24.15 | $24.15 | 10,600 | — | — |
| 2025-09-15 | $23.98 | $23.98 | 6,600 | — | — |
| 2025-09-12 | $24.81 | $24.81 | 13,200 | — | — |
| 2025-09-11 | $24.08 | $24.08 | 35,100 | — | — |
| 2025-09-10 | $23.95 | $23.95 | 20,100 | — | — |
| 2025-09-09 | $25.93 | $25.93 | 9,200 | — | — |
| 2025-09-08 | $27.55 | $27.55 | 14,800 | — | — |
| 2025-09-05 | $27.96 | $27.96 | 26,700 | — | — |
| 2025-09-04 | $28.00 | $28.00 | 51,500 | — | — |
| 2025-09-03 | $23.40 | $23.40 | 58,000 | — | — |
| 2025-09-02 | $23.70 | $23.70 | 8,500 | — | — |
| 2025-08-29 | $22.79 | $22.79 | 12,900 | — | — |
| 2025-08-28 | $21.90 | $21.90 | 16,600 | — | — |
| 2025-08-27 | $21.95 | $21.95 | 27,600 | — | — |
| 2025-08-26 | $23.50 | $23.50 | 39,300 | — | — |
| 2025-08-25 | $21.00 | $21.00 | 23,400 | — | — |
| 2025-08-22 | $22.67 | $22.67 | 91,100 | — | — |
| 2025-08-21 | $25.80 | $25.80 | 114,800 | — | — |
| 2025-08-20 | $18.40 | $18.40 | 61,600 | — | — |
| 2025-08-19 | $17.74 | $17.74 | 17,300 | — | — |
| 2025-08-18 | $16.10 | $16.10 | 13,900 | — | — |
| 2025-08-15 | $15.44 | $15.44 | 12,000 | — | — |
| 2025-08-14 | $15.25 | $15.25 | 25,100 | — | — |
| 2025-08-13 | $15.46 | $15.46 | 8,900 | — | — |
| 2025-08-12 | $15.25 | $15.25 | 30,000 | — | — |
| 2025-08-11 | $16.20 | $16.20 | 22,600 | — | — |
| 2025-08-08 | $15.99 | $15.99 | 16,600 | — | — |
| 2025-08-07 | $14.61 | $14.61 | 11,000 | — | — |
| 2025-08-06 | $13.44 | $13.44 | 7,200 | — | — |
| 2025-08-05 | $13.75 | $13.75 | 12,500 | — | — |
| 2025-08-04 | $13.42 | $13.42 | 44,900 | — | — |
| 2025-08-01 | $13.00 | $13.00 | 22,700 | — | — |
| 2025-07-31 | $12.60 | $12.60 | 23,900 | — | — |
| 2025-07-30 | $12.48 | $12.48 | 8,500 | — | — |
| 2025-07-29 | $12.00 | $12.00 | 11,100 | — | — |
| 2025-07-28 | $12.01 | $12.01 | 23,200 | — | — |
| 2025-07-25 | $11.00 | $11.00 | 11,200 | — | — |
| 2025-07-24 | $11.11 | $11.11 | 63,500 | — | — |
| 2025-07-23 | $9.94 | $9.94 | 6,600 | — | — |
| 2025-07-22 | $9.31 | $9.31 | 24,700 | — | — |
| 2025-07-21 | $8.42 | $8.42 | 13,300 | — | — |
| 2025-07-18 | $8.13 | $8.13 | 4,500 | — | — |
| 2025-07-17 | $8.41 | $8.41 | 2,500 | — | — |
| 2025-07-16 | $8.35 | $8.35 | 6,700 | — | — |
| 2025-07-15 | $8.02 | $8.02 | 2,000 | — | — |
| 2025-07-14 | $8.18 | $8.18 | 8,500 | — | — |
| 2025-07-11 | $8.14 | $8.14 | 3,600 | — | — |
| 2025-07-10 | $8.11 | $8.11 | 26,000 | — | — |
| 2025-07-09 | $7.38 | $7.38 | 7,800 | — | — |
| 2025-07-08 | $7.01 | $7.01 | 6,300 | — | — |
| 2025-07-07 | $7.29 | $7.29 | 1,700 | — | — |
| 2025-07-03 | $7.47 | $7.47 | 0 | — | — |
| 2025-07-02 | $7.47 | $7.47 | 500 | — | — |
| 2025-07-01 | $7.33 | $7.33 | 3,900 | — | — |
| 2025-06-30 | $7.40 | $7.40 | 1,100 | — | — |
| 2025-06-27 | $7.32 | $7.32 | 6,900 | — | — |
| 2025-06-26 | $7.38 | $7.38 | 4,600 | — | — |
| 2025-06-25 | $7.49 | $7.49 | 12,500 | — | — |
| 2025-06-24 | $7.29 | $7.29 | 5,600 | — | — |
| 2025-06-23 | $7.49 | $7.49 | 8,800 | — | — |
| 2025-06-20 | $7.22 | $7.22 | 15,100 | — | — |
| 2025-06-18 | $7.14 | $7.14 | 3,000 | — | — |
| 2025-06-17 | $7.00 | $7.00 | 3,600 | — | — |
| 2025-06-16 | $7.04 | $7.04 | 8,800 | — | — |
| 2025-06-13 | $7.52 | $7.52 | 104,800 | — | — |
| 2025-06-12 | $6.90 | $6.90 | 285,300 | — | — |
| 2025-06-11 | $6.92 | $6.92 | 1,600 | — | — |
| 2025-06-10 | $6.91 | $6.91 | 3,500 | — | — |
| 2025-06-09 | $7.08 | $7.08 | 5,800 | — | — |
| 2025-06-06 | $7.24 | $7.24 | 900 | — | — |
| 2025-06-05 | $7.23 | $7.23 | 14,900 | — | — |
| 2025-06-04 | $7.38 | $7.38 | 9,700 | — | — |
| 2025-06-03 | $7.30 | $7.30 | 1,600 | — | — |
| 2025-06-02 | $7.24 | $7.24 | 9,800 | — | — |
| 2025-05-30 | $7.21 | $7.21 | 3,100 | — | — |
| 2025-05-29 | $7.22 | $7.22 | 96,300 | — | — |
| 2025-05-28 | $7.25 | $7.25 | 4,000 | — | — |
| 2025-05-27 | $7.46 | $7.46 | 2,400 | — | — |
| 2025-05-23 | $7.59 | $7.59 | 4,600 | — | — |
| 2025-05-22 | $7.69 | $7.69 | 4,900 | — | — |
| 2025-05-21 | $7.80 | $7.80 | 3,500 | — | — |
| 2025-05-20 | $7.80 | $7.80 | 10,100 | — | — |
| 2025-05-19 | $7.72 | $7.72 | 3,200 | — | — |
| 2025-05-16 | $7.47 | $7.47 | 19,000 | — | — |
| 2025-05-15 | $7.67 | $7.67 | 2,500 | — | — |
| 2025-05-14 | $7.81 | $7.81 | 25,000 | — | — |
| 2025-05-13 | $7.57 | $7.57 | 9,000 | — | — |
| 2025-05-12 | $7.50 | $7.50 | 24,400 | — | — |
| 2025-05-09 | $7.85 | $7.85 | 15,400 | — | — |
| 2025-05-08 | $7.73 | $7.73 | 14,600 | — | — |
| 2025-05-07 | $7.72 | $7.72 | 79,600 | — | — |
| 2025-05-06 | $7.66 | $7.66 | 277,300 | — | — |
| 2025-05-05 | $4.42 | $4.42 | 187,300 | — | — |
| 2025-05-02 | $7.30 | $7.30 | 14,500 | — | — |
| 2025-05-01 | $7.74 | $7.74 | 25,210 | — | — |
| 2025-04-30 | $7.60 | $7.60 | 8,080 | — | — |
| 2025-04-29 | $8.51 | $8.51 | 5,380 | — | — |
| 2025-04-28 | $8.12 | $8.12 | 3,800 | — | — |
| 2025-04-25 | $7.82 | $7.82 | 4,370 | — | — |
| 2025-04-24 | $7.76 | $7.76 | 11,010 | — | — |
| 2025-04-23 | $7.00 | $7.00 | 16,980 | — | — |
| 2025-04-22 | $5.97 | $5.97 | 14,390 | — | — |
| 2025-04-21 | $5.85 | $5.85 | 107,990 | — | — |
| 2025-04-17 | $5.50 | $5.50 | 576,720 | — | — |
| 2025-04-16 | $4.80 | $4.80 | 240 | — | — |
| 2025-04-15 | $5.00 | $5.00 | 2,750 | — | — |
| 2025-04-14 | $4.28 | $4.28 | 9,920 | — | — |
| 2025-04-11 | $4.30 | $4.30 | 1,920 | — | — |
| 2025-04-10 | $4.10 | $4.10 | 10,800 | — | — |
| 2025-04-09 | $4.45 | $4.45 | 5,600 | — | — |
| 2025-04-08 | $4.40 | $4.40 | 2,090 | — | — |
| 2025-04-07 | $4.70 | $4.70 | 5,030 | — | — |
| 2025-04-04 | $4.66 | $4.66 | 1,950 | — | — |
| 2025-04-03 | $5.00 | $5.00 | 2,410 | — | — |
| 2025-04-02 | $4.84 | $4.84 | 3,430 | — | — |
| 2025-04-01 | $4.91 | $4.91 | 4,530 | — | — |
| 2025-03-31 | $5.20 | $5.20 | 5,120 | — | — |
| 2025-03-28 | $5.50 | $5.50 | 4,500 | — | — |
| 2025-03-27 | $5.29 | $5.29 | 1,620 | — | — |
| 2025-03-26 | $5.59 | $5.59 | 1,110 | — | — |
| 2025-03-25 | $5.59 | $5.59 | 1,360 | — | — |
| 2025-03-24 | $5.70 | $5.70 | 2,650 | — | — |
| 2025-03-21 | $5.20 | $5.20 | 590 | — | — |
| 2025-03-20 | $5.77 | $5.77 | 840 | — | — |
| 2025-03-19 | $5.83 | $5.83 | 2,110 | — | — |
| 2025-03-18 | $5.60 | $5.60 | 350 | — | — |
| 2025-03-17 | $5.70 | $5.70 | 8,580 | — | — |
| 2025-03-14 | $5.56 | $5.56 | 2,060 | — | — |
| 2025-03-13 | $6.01 | $6.01 | 610 | — | — |
| 2025-03-12 | $6.04 | $6.04 | 4,090 | — | — |
| 2025-03-11 | $5.92 | $5.92 | 1,330 | — | — |
| 2025-03-10 | $5.90 | $5.90 | 3,960 | — | — |
| 2025-03-07 | $5.70 | $5.70 | 1,230 | — | — |
| 2025-03-06 | $5.71 | $5.71 | 3,650 | — | — |
| 2025-03-05 | $6.01 | $6.01 | 3,500 | — | — |
| 2025-03-04 | $6.22 | $6.22 | 1,010 | — | — |
| 2025-03-03 | $6.41 | $6.41 | 1,780 | — | — |
| 2025-02-28 | $6.70 | $6.70 | 5,320 | — | — |
| 2025-02-27 | $5.80 | $5.80 | 1,660 | — | — |
| 2025-02-26 | $5.55 | $5.55 | 3,240 | — | — |
| 2025-02-25 | $5.50 | $5.50 | 17,390 | — | — |
| 2025-02-24 | $5.84 | $5.84 | 11,400 | — | — |
| 2025-02-21 | $5.80 | $5.80 | 2,200 | — | — |
| 2025-02-20 | $6.00 | $6.00 | 3,080 | — | — |
| 2025-02-19 | $5.90 | $5.90 | 2,970 | — | — |
| 2025-02-18 | $6.01 | $6.01 | 3,090 | — | — |
| 2025-02-14 | $6.10 | $6.10 | 5,460 | — | — |
| 2025-02-13 | $6.16 | $6.16 | 8,390 | — | — |
| 2025-02-12 | $6.03 | $6.03 | 6,090 | — | — |
| 2025-02-11 | $6.25 | $6.25 | 2,860 | — | — |
| 2025-02-10 | $6.51 | $6.51 | 2,760 | — | — |
| 2025-02-07 | $6.30 | $6.30 | 6,020 | — | — |
| 2025-02-06 | $6.81 | $6.81 | 15,480 | — | — |
| 2025-02-05 | $7.61 | $7.61 | 4,660 | — | — |
| 2025-02-04 | $7.10 | $7.10 | 5,650 | — | — |
| 2025-02-03 | $7.32 | $7.32 | 10,200 | — | — |
| 2025-01-31 | $7.65 | $7.65 | 6,400 | — | — |
| 2025-01-30 | $7.70 | $7.70 | 7,780 | — | — |
| 2025-01-29 | $8.10 | $8.10 | 1,690 | — | — |
| 2025-01-28 | $8.02 | $8.02 | 10,020 | — | — |
| 2025-01-27 | $8.48 | $8.48 | 10,380 | — | — |
| 2025-01-24 | $8.86 | $8.86 | 9,370 | — | — |
| 2025-01-23 | $8.63 | $8.63 | 8,910 | — | — |
| 2025-01-22 | $8.99 | $8.99 | 10,270 | — | — |
| 2025-01-21 | $8.98 | $8.98 | 56,250 | — | — |
| 2025-01-17 | $10.50 | $10.50 | 17,580 | — | — |
| 2025-01-16 | $12.13 | $12.13 | 13,280 | — | — |
| 2025-01-15 | $13.00 | $13.00 | 27,030 | — | — |
| 2025-01-14 | $12.60 | $12.60 | 40,910 | — | — |
| 2025-01-13 | $12.30 | $12.30 | 78,160 | — | — |
| 2025-01-10 | $10.45 | $10.45 | 16,930 | — | — |
| 2025-01-08 | $11.10 | $11.10 | 80,020 | — | — |
| 2025-01-07 | $14.00 | $14.00 | 224,360 | — | — |
| 2025-01-06 | $10.00 | $10.00 | 33,480 | — | — |
| 2025-01-03 | $10.90 | $10.90 | 19,360 | — | — |
| 2025-01-02 | $10.15 | $10.15 | 30,720 | — | — |