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
- 2019-06-19 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 | $31.74 | $31.74 | 422,900 | — | — |
| 2025-12-30 | $31.82 | $31.82 | 522,600 | — | — |
| 2025-12-29 | $32.18 | $32.18 | 423,800 | — | — |
| 2025-12-26 | $31.92 | $31.92 | 404,400 | — | — |
| 2025-12-24 | $32.17 | $32.17 | 292,800 | — | — |
| 2025-12-23 | $31.86 | $31.86 | 569,700 | — | — |
| 2025-12-22 | $33.52 | $33.52 | 620,600 | — | — |
| 2025-12-19 | $31.96 | $31.96 | 2,958,300 | — | — |
| 2025-12-18 | $31.93 | $31.93 | 739,700 | — | — |
| 2025-12-17 | $32.86 | $32.86 | 851,800 | — | — |
| 2025-12-16 | $33.61 | $33.61 | 645,700 | — | — |
| 2025-12-15 | $32.98 | $32.98 | 934,600 | — | — |
| 2025-12-12 | $32.39 | $32.39 | 1,171,600 | — | — |
| 2025-12-11 | $33.09 | $33.09 | 1,061,600 | — | — |
| 2025-12-10 | $34.15 | $34.15 | 1,820,900 | — | — |
| 2025-12-09 | $30.47 | $30.47 | 1,309,800 | — | — |
| 2025-12-08 | $33.00 | $33.00 | 1,018,100 | — | — |
| 2025-12-05 | $30.87 | $30.87 | 602,800 | — | — |
| 2025-12-04 | $31.05 | $31.05 | 660,400 | — | — |
| 2025-12-03 | $30.96 | $30.96 | 665,300 | — | — |
| 2025-12-02 | $29.81 | $29.81 | 721,700 | — | — |
| 2025-12-01 | $30.09 | $30.09 | 778,300 | — | — |
| 2025-11-28 | $30.91 | $30.91 | 318,800 | — | — |
| 2025-11-26 | $31.21 | $31.21 | 692,000 | — | — |
| 2025-11-25 | $29.82 | $29.82 | 2,335,100 | — | — |
| 2025-11-24 | $30.34 | $30.34 | 740,000 | — | — |
| 2025-11-21 | $29.34 | $29.34 | 1,083,200 | — | — |
| 2025-11-20 | $27.93 | $27.93 | 616,900 | — | — |
| 2025-11-19 | $28.48 | $28.48 | 557,400 | — | — |
| 2025-11-18 | $28.92 | $28.92 | 1,176,800 | — | — |
| 2025-11-17 | $26.95 | $26.95 | 1,298,800 | — | — |
| 2025-11-14 | $26.51 | $26.51 | 1,013,600 | — | — |
| 2025-11-13 | $26.07 | $26.07 | 1,341,700 | — | — |
| 2025-11-12 | $25.13 | $25.13 | 1,445,400 | — | — |
| 2025-11-11 | $25.11 | $25.11 | 1,127,200 | — | — |
| 2025-11-10 | $22.37 | $22.37 | 722,700 | — | — |
| 2025-11-07 | $22.86 | $22.86 | 1,062,400 | — | — |
| 2025-11-06 | $22.47 | $22.47 | 1,339,600 | — | — |
| 2025-11-05 | $22.82 | $22.82 | 2,132,800 | — | — |
| 2025-11-04 | $25.34 | $25.34 | 1,260,300 | — | — |
| 2025-11-03 | $26.10 | $26.10 | 2,254,100 | — | — |
| 2025-10-31 | $30.04 | $30.04 | 1,342,400 | — | — |
| 2025-10-30 | $31.70 | $31.70 | 656,800 | — | — |
| 2025-10-29 | $31.41 | $31.41 | 527,800 | — | — |
| 2025-10-28 | $31.63 | $31.63 | 800,400 | — | — |
| 2025-10-27 | $33.00 | $33.00 | 967,700 | — | — |
| 2025-10-24 | $32.28 | $32.28 | 640,900 | — | — |
| 2025-10-23 | $31.69 | $31.69 | 627,900 | — | — |
| 2025-10-22 | $32.52 | $32.52 | 1,167,200 | — | — |
| 2025-10-21 | $34.68 | $34.68 | 1,544,700 | — | — |
| 2025-10-20 | $34.65 | $34.65 | 1,027,300 | — | — |
| 2025-10-17 | $33.53 | $33.53 | 810,600 | — | — |
| 2025-10-16 | $34.17 | $34.17 | 3,410,800 | — | — |
| 2025-10-15 | $35.60 | $35.60 | 3,036,300 | — | — |
| 2025-10-14 | $34.94 | $34.94 | 1,899,500 | — | — |
| 2025-10-13 | $30.34 | $30.34 | 1,018,900 | — | — |
| 2025-10-10 | $30.19 | $30.19 | 1,382,900 | — | — |
| 2025-10-09 | $29.90 | $29.90 | 1,359,600 | — | — |
| 2025-10-08 | $30.50 | $30.50 | 4,493,200 | — | — |
| 2025-10-07 | $27.31 | $27.31 | 859,800 | — | — |
| 2025-10-06 | $26.81 | $26.81 | 1,023,600 | — | — |
| 2025-10-03 | $25.56 | $25.56 | 749,900 | — | — |
| 2025-10-02 | $24.82 | $24.82 | 734,900 | — | — |
| 2025-10-01 | $23.59 | $23.59 | 1,000,500 | — | — |
| 2025-09-30 | $23.50 | $23.50 | 1,242,600 | — | — |
| 2025-09-29 | $24.73 | $24.73 | 1,141,700 | — | — |
| 2025-09-26 | $24.14 | $24.14 | 1,130,900 | — | — |
| 2025-09-25 | $22.95 | $22.95 | 1,701,400 | — | — |
| 2025-09-24 | $22.85 | $22.85 | 733,600 | — | — |
| 2025-09-23 | $22.63 | $22.63 | 711,500 | — | — |
| 2025-09-22 | $22.85 | $22.85 | 779,300 | — | — |
| 2025-09-19 | $22.90 | $22.90 | 2,476,000 | — | — |
| 2025-09-18 | $23.50 | $23.50 | 840,600 | — | — |
| 2025-09-17 | $22.74 | $22.74 | 939,700 | — | — |
| 2025-09-16 | $23.16 | $23.16 | 810,400 | — | — |
| 2025-09-15 | $23.40 | $23.40 | 855,000 | — | — |
| 2025-09-12 | $23.46 | $23.46 | 1,030,900 | — | — |
| 2025-09-11 | $23.88 | $23.88 | 996,300 | — | — |
| 2025-09-10 | $22.66 | $22.66 | 1,069,400 | — | — |
| 2025-09-09 | $22.07 | $22.07 | 721,300 | — | — |
| 2025-09-08 | $21.99 | $21.99 | 1,467,200 | — | — |
| 2025-09-05 | $20.68 | $20.68 | 543,600 | — | — |
| 2025-09-04 | $19.63 | $19.63 | 674,400 | — | — |
| 2025-09-03 | $19.77 | $19.77 | 1,366,900 | — | — |
| 2025-09-02 | $19.59 | $19.59 | 986,300 | — | — |
| 2025-08-29 | $19.76 | $19.76 | 623,500 | — | — |
| 2025-08-28 | $19.77 | $19.77 | 684,000 | — | — |
| 2025-08-27 | $19.30 | $19.30 | 599,700 | — | — |
| 2025-08-26 | $19.37 | $19.37 | 1,434,400 | — | — |
| 2025-08-25 | $18.87 | $18.87 | 566,200 | — | — |
| 2025-08-22 | $19.56 | $19.56 | 1,149,600 | — | — |
| 2025-08-21 | $19.68 | $19.68 | 881,600 | — | — |
| 2025-08-20 | $19.32 | $19.32 | 858,400 | — | — |
| 2025-08-19 | $18.49 | $18.49 | 1,381,000 | — | — |
| 2025-08-18 | $18.51 | $18.51 | 1,177,000 | — | — |
| 2025-08-15 | $18.21 | $18.21 | 1,967,100 | — | — |
| 2025-08-14 | $17.17 | $17.17 | 1,661,100 | — | — |
| 2025-08-13 | $16.91 | $16.91 | 2,623,500 | — | — |
| 2025-08-12 | $13.53 | $13.53 | 483,100 | — | — |
| 2025-08-11 | $13.16 | $13.16 | 320,200 | — | — |
| 2025-08-08 | $13.10 | $13.10 | 385,400 | — | — |
| 2025-08-07 | $13.25 | $13.25 | 418,200 | — | — |
| 2025-08-06 | $13.17 | $13.17 | 726,800 | — | — |
| 2025-08-05 | $12.96 | $12.96 | 403,200 | — | — |
| 2025-08-04 | $13.14 | $13.14 | 349,900 | — | — |
| 2025-08-01 | $12.91 | $12.91 | 426,900 | — | — |
| 2025-07-31 | $12.85 | $12.85 | 550,800 | — | — |
| 2025-07-30 | $12.87 | $12.87 | 560,100 | — | — |
| 2025-07-29 | $12.50 | $12.50 | 823,000 | — | — |
| 2025-07-28 | $12.81 | $12.81 | 622,900 | — | — |
| 2025-07-25 | $13.10 | $13.10 | 728,800 | — | — |
| 2025-07-24 | $13.51 | $13.51 | 1,018,300 | — | — |
| 2025-07-23 | $14.27 | $14.27 | 1,450,700 | — | — |
| 2025-07-22 | $13.57 | $13.57 | 2,540,200 | — | — |
| 2025-07-21 | $12.31 | $12.31 | 617,000 | — | — |
| 2025-07-18 | $13.22 | $13.22 | 1,552,700 | — | — |
| 2025-07-17 | $12.35 | $12.35 | 466,000 | — | — |
| 2025-07-16 | $11.90 | $11.90 | 678,000 | — | — |
| 2025-07-15 | $11.75 | $11.75 | 535,000 | — | — |
| 2025-07-14 | $12.06 | $12.06 | 488,300 | — | — |
| 2025-07-11 | $11.86 | $11.86 | 545,100 | — | — |
| 2025-07-10 | $12.04 | $12.04 | 596,600 | — | — |
| 2025-07-09 | $12.02 | $12.02 | 605,300 | — | — |
| 2025-07-08 | $12.01 | $12.01 | 594,600 | — | — |
| 2025-07-07 | $11.69 | $11.69 | 534,600 | — | — |
| 2025-07-03 | $11.48 | $11.48 | 185,800 | — | — |
| 2025-07-02 | $11.55 | $11.55 | 403,400 | — | — |
| 2025-07-01 | $11.65 | $11.65 | 466,600 | — | — |
| 2025-06-30 | $11.35 | $11.35 | 509,400 | — | — |
| 2025-06-27 | $11.63 | $11.63 | 1,371,600 | — | — |
| 2025-06-26 | $11.84 | $11.84 | 553,100 | — | — |
| 2025-06-25 | $11.81 | $11.81 | 629,200 | — | — |
| 2025-06-24 | $11.51 | $11.51 | 603,200 | — | — |
| 2025-06-23 | $11.59 | $11.59 | 421,700 | — | — |
| 2025-06-20 | $11.58 | $11.58 | 867,400 | — | — |
| 2025-06-18 | $11.57 | $11.57 | 444,800 | — | — |
| 2025-06-17 | $11.66 | $11.66 | 595,400 | — | — |
| 2025-06-16 | $11.70 | $11.70 | 438,400 | — | — |
| 2025-06-13 | $11.53 | $11.53 | 478,300 | — | — |
| 2025-06-12 | $11.82 | $11.82 | 500,400 | — | — |
| 2025-06-11 | $11.50 | $11.50 | 401,100 | — | — |
| 2025-06-10 | $11.36 | $11.36 | 445,100 | — | — |
| 2025-06-09 | $11.13 | $11.13 | 452,100 | — | — |
| 2025-06-06 | $11.14 | $11.14 | 463,000 | — | — |
| 2025-06-05 | $10.88 | $10.88 | 372,300 | — | — |
| 2025-06-04 | $10.94 | $10.94 | 598,700 | — | — |
| 2025-06-03 | $10.90 | $10.90 | 1,384,100 | — | — |
| 2025-06-02 | $9.91 | $9.91 | 518,100 | — | — |
| 2025-05-30 | $9.54 | $9.54 | 375,700 | — | — |
| 2025-05-29 | $9.73 | $9.73 | 453,300 | — | — |
| 2025-05-28 | $9.43 | $9.43 | 464,500 | — | — |
| 2025-05-27 | $9.18 | $9.18 | 525,800 | — | — |
| 2025-05-23 | $9.36 | $9.36 | 474,300 | — | — |
| 2025-05-22 | $9.50 | $9.50 | 434,500 | — | — |
| 2025-05-21 | $9.48 | $9.48 | 513,100 | — | — |
| 2025-05-20 | $10.05 | $10.05 | 983,100 | — | — |
| 2025-05-19 | $9.83 | $9.83 | 891,400 | — | — |
| 2025-05-16 | $9.76 | $9.76 | 719,600 | — | — |
| 2025-05-15 | $9.63 | $9.63 | 605,100 | — | — |
| 2025-05-14 | $8.99 | $8.99 | 845,200 | — | — |
| 2025-05-13 | $8.93 | $8.93 | 881,900 | — | — |
| 2025-05-12 | $9.66 | $9.66 | 626,500 | — | — |
| 2025-05-09 | $9.36 | $9.36 | 1,197,300 | — | — |
| 2025-05-08 | $9.05 | $9.05 | 721,100 | — | — |
| 2025-05-07 | $8.66 | $8.66 | 643,400 | — | — |
| 2025-05-06 | $8.75 | $8.75 | 1,192,400 | — | — |
| 2025-05-05 | $9.70 | $9.70 | 724,900 | — | — |
| 2025-05-02 | $9.63 | $9.63 | 640,900 | — | — |
| 2025-05-01 | $9.87 | $9.87 | 386,600 | — | — |
| 2025-04-30 | $9.76 | $9.76 | 571,600 | — | — |
| 2025-04-29 | $9.51 | $9.51 | 750,700 | — | — |
| 2025-04-28 | $9.47 | $9.47 | 526,300 | — | — |
| 2025-04-25 | $9.76 | $9.76 | 582,300 | — | — |
| 2025-04-24 | $9.88 | $9.88 | 602,800 | — | — |
| 2025-04-23 | $9.52 | $9.52 | 1,183,800 | — | — |
| 2025-04-22 | $9.22 | $9.22 | 1,137,200 | — | — |
| 2025-04-21 | $8.61 | $8.61 | 1,727,200 | — | — |
| 2025-04-17 | $7.69 | $7.69 | 837,500 | — | — |
| 2025-04-16 | $7.56 | $7.56 | 771,500 | — | — |
| 2025-04-15 | $7.75 | $7.75 | 530,600 | — | — |
| 2025-04-14 | $7.56 | $7.56 | 818,300 | — | — |
| 2025-04-11 | $7.02 | $7.02 | 731,100 | — | — |
| 2025-04-10 | $6.52 | $6.52 | 931,600 | — | — |
| 2025-04-09 | $6.43 | $6.43 | 1,150,300 | — | — |
| 2025-04-08 | $5.90 | $5.90 | 1,161,900 | — | — |
| 2025-04-07 | $6.01 | $6.01 | 1,015,400 | — | — |
| 2025-04-04 | $5.94 | $5.94 | 1,149,400 | — | — |
| 2025-04-03 | $6.30 | $6.30 | 759,600 | — | — |
| 2025-04-02 | $6.60 | $6.60 | 795,600 | — | — |
| 2025-04-01 | $6.23 | $6.23 | 1,555,600 | — | — |
| 2025-03-31 | $6.65 | $6.65 | 993,600 | — | — |
| 2025-03-28 | $7.21 | $7.21 | 572,400 | — | — |
| 2025-03-27 | $7.45 | $7.45 | 1,155,600 | — | — |
| 2025-03-26 | $7.40 | $7.40 | 1,380,300 | — | — |
| 2025-03-25 | $7.74 | $7.74 | 1,074,600 | — | — |
| 2025-03-24 | $8.29 | $8.29 | 964,300 | — | — |
| 2025-03-21 | $8.15 | $8.15 | 1,407,200 | — | — |
| 2025-03-20 | $8.33 | $8.33 | 1,070,600 | — | — |
| 2025-03-19 | $8.26 | $8.26 | 1,260,600 | — | — |
| 2025-03-18 | $8.87 | $8.87 | 1,628,600 | — | — |
| 2025-03-17 | $9.00 | $9.00 | 822,500 | — | — |
| 2025-03-14 | $8.60 | $8.60 | 876,900 | — | — |
| 2025-03-13 | $8.11 | $8.11 | 535,800 | — | — |
| 2025-03-12 | $8.52 | $8.52 | 516,200 | — | — |
| 2025-03-11 | $8.20 | $8.20 | 501,000 | — | — |
| 2025-03-10 | $7.95 | $7.95 | 724,100 | — | — |
| 2025-03-07 | $8.01 | $8.01 | 514,000 | — | — |
| 2025-03-06 | $8.15 | $8.15 | 422,300 | — | — |
| 2025-03-05 | $8.16 | $8.16 | 627,900 | — | — |
| 2025-03-04 | $7.58 | $7.58 | 585,500 | — | — |
| 2025-03-03 | $7.40 | $7.40 | 729,700 | — | — |
| 2025-02-28 | $7.85 | $7.85 | 691,600 | — | — |
| 2025-02-27 | $7.99 | $7.99 | 442,600 | — | — |
| 2025-02-26 | $8.27 | $8.27 | 523,600 | — | — |
| 2025-02-25 | $8.25 | $8.25 | 671,600 | — | — |
| 2025-02-24 | $8.50 | $8.50 | 891,300 | — | — |
| 2025-02-21 | $8.33 | $8.33 | 1,044,200 | — | — |
| 2025-02-20 | $8.74 | $8.74 | 1,664,700 | — | — |
| 2025-02-19 | $9.30 | $9.30 | 1,054,800 | — | — |
| 2025-02-18 | $9.71 | $9.71 | 1,630,000 | — | — |
| 2025-02-14 | $10.68 | $10.68 | 365,800 | — | — |
| 2025-02-13 | $10.63 | $10.63 | 729,600 | — | — |
| 2025-02-12 | $10.26 | $10.26 | 596,100 | — | — |
| 2025-02-11 | $10.32 | $10.32 | 347,400 | — | — |
| 2025-02-10 | $10.27 | $10.27 | 1,004,600 | — | — |
| 2025-02-07 | $11.35 | $11.35 | 641,300 | — | — |
| 2025-02-06 | $12.74 | $12.74 | 701,900 | — | — |
| 2025-02-05 | $12.70 | $12.70 | 1,005,300 | — | — |
| 2025-02-04 | $12.60 | $12.60 | 1,375,400 | — | — |
| 2025-02-03 | $11.52 | $11.52 | 1,029,000 | — | — |
| 2025-01-31 | $11.48 | $11.48 | 898,900 | — | — |
| 2025-01-30 | $10.99 | $10.99 | 525,800 | — | — |
| 2025-01-29 | $10.51 | $10.51 | 726,100 | — | — |
| 2025-01-28 | $9.82 | $9.82 | 473,400 | — | — |
| 2025-01-27 | $10.57 | $10.57 | 418,500 | — | — |
| 2025-01-24 | $10.62 | $10.62 | 351,200 | — | — |
| 2025-01-23 | $10.60 | $10.60 | 663,500 | — | — |
| 2025-01-22 | $10.02 | $10.02 | 687,100 | — | — |
| 2025-01-21 | $9.80 | $9.80 | 837,600 | — | — |
| 2025-01-17 | $9.36 | $9.36 | 272,400 | — | — |
| 2025-01-16 | $9.46 | $9.46 | 746,000 | — | — |
| 2025-01-15 | $9.49 | $9.49 | 1,405,200 | — | — |
| 2025-01-14 | $8.68 | $8.68 | 916,900 | — | — |
| 2025-01-13 | $8.92 | $8.92 | 1,454,000 | — | — |
| 2025-01-10 | $9.00 | $9.00 | 1,612,500 | — | — |
| 2025-01-08 | $8.96 | $8.96 | 1,037,400 | — | — |
| 2025-01-07 | $9.31 | $9.31 | 2,308,900 | — | — |
| 2025-01-06 | $11.02 | $11.02 | 528,700 | — | — |
| 2025-01-03 | $11.49 | $11.49 | 682,000 | — | — |
| 2025-01-02 | $11.27 | $11.27 | 403,400 | — | — |