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
- 2024-01-24 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 | $30.40 | $30.40 | 10,120 | — | — |
| 2025-12-30 | $30.20 | $30.20 | 6,600 | — | — |
| 2025-12-29 | $30.60 | $30.60 | 5,740 | — | — |
| 2025-12-26 | $33.45 | $33.45 | 18,720 | — | — |
| 2025-12-24 | $30.92 | $30.92 | 12,040 | — | — |
| 2025-12-23 | $30.00 | $30.00 | 11,480 | — | — |
| 2025-12-22 | $32.00 | $32.00 | 9,060 | — | — |
| 2025-12-19 | $30.70 | $30.70 | 26,580 | — | — |
| 2025-12-18 | $29.00 | $29.00 | 7,840 | — | — |
| 2025-12-17 | $28.20 | $28.20 | 12,360 | — | — |
| 2025-12-16 | $29.75 | $29.75 | 20,860 | — | — |
| 2025-12-15 | $30.25 | $30.25 | 19,140 | — | — |
| 2025-12-12 | $34.55 | $34.55 | 50,180 | — | — |
| 2025-12-11 | $29.40 | $29.40 | 16,320 | — | — |
| 2025-12-10 | $34.25 | $34.25 | 36,580 | — | — |
| 2025-12-09 | $33.20 | $33.20 | 77,280 | — | — |
| 2025-12-08 | $35.65 | $35.65 | 661,760 | — | — |
| 2025-12-05 | $28.00 | $28.00 | 112,040 | — | — |
| 2025-12-04 | $31.00 | $31.00 | 249,660 | — | — |
| 2025-12-03 | $27.85 | $27.85 | 15,100 | — | — |
| 2025-12-02 | $28.65 | $28.65 | 12,060 | — | — |
| 2025-12-01 | $30.00 | $30.00 | 8,740 | — | — |
| 2025-11-28 | $30.00 | $30.00 | 1,360 | — | — |
| 2025-11-26 | $30.00 | $30.00 | 6,920 | — | — |
| 2025-11-25 | $30.85 | $30.85 | 33,880 | — | — |
| 2025-11-24 | $30.65 | $30.65 | 5,440 | — | — |
| 2025-11-21 | $30.70 | $30.70 | 108,060 | — | — |
| 2025-11-20 | $25.90 | $25.90 | 260 | — | — |
| 2025-11-19 | $26.00 | $26.00 | 2,840 | — | — |
| 2025-11-18 | $28.60 | $28.60 | 2,000 | — | — |
| 2025-11-17 | $31.75 | $31.75 | 1,360 | — | — |
| 2025-11-14 | $30.30 | $30.30 | 1,200 | — | — |
| 2025-11-13 | $31.10 | $31.10 | 1,220 | — | — |
| 2025-11-12 | $31.15 | $31.15 | 10,920 | — | — |
| 2025-11-11 | $32.60 | $32.60 | 4,400 | — | — |
| 2025-11-10 | $35.05 | $35.05 | 17,380 | — | — |
| 2025-11-07 | $27.15 | $27.15 | 4,680 | — | — |
| 2025-11-06 | $28.60 | $28.60 | 2,600 | — | — |
| 2025-11-05 | $31.60 | $31.60 | 2,740 | — | — |
| 2025-11-04 | $29.00 | $29.00 | 1,700 | — | — |
| 2025-11-03 | $30.10 | $30.10 | 2,480 | — | — |
| 2025-10-31 | $31.35 | $31.35 | 2,000 | — | — |
| 2025-10-30 | $30.25 | $30.25 | 21,040 | — | — |
| 2025-10-29 | $33.25 | $33.25 | 3,780 | — | — |
| 2025-10-28 | $35.00 | $35.00 | 8,840 | — | — |
| 2025-10-27 | $37.15 | $37.15 | 4,920 | — | — |
| 2025-10-24 | $40.05 | $40.05 | 11,000 | — | — |
| 2025-10-23 | $40.50 | $40.50 | 5,000 | — | — |
| 2025-10-22 | $40.00 | $40.00 | 10,140 | — | — |
| 2025-10-21 | $45.05 | $45.05 | 18,660 | — | — |
| 2025-10-20 | $44.50 | $44.50 | 212,040 | — | — |
| 2025-10-17 | $42.95 | $42.95 | 28,780 | — | — |
| 2025-10-16 | $40.35 | $40.35 | 15,860 | — | — |
| 2025-10-15 | $41.10 | $41.10 | 28,660 | — | — |
| 2025-10-14 | $40.05 | $40.05 | 12,520 | — | — |
| 2025-10-13 | $47.20 | $47.20 | 48,560 | — | — |
| 2025-10-10 | $45.75 | $45.75 | 111,040 | — | — |
| 2025-10-09 | $52.45 | $52.45 | 504,180 | — | — |
| 2025-10-08 | $34.00 | $34.00 | 306,200 | — | — |
| 2025-10-07 | $32.25 | $32.25 | 3,400 | — | — |
| 2025-10-06 | $32.40 | $32.40 | 6,320 | — | — |
| 2025-10-03 | $32.34 | $32.34 | 5,800 | — | — |
| 2025-10-02 | $31.45 | $31.45 | 11,880 | — | — |
| 2025-10-01 | $28.55 | $28.55 | 44,700 | — | — |
| 2025-09-30 | $23.75 | $23.75 | 1,380 | — | — |
| 2025-09-29 | $24.45 | $24.45 | 5,140 | — | — |
| 2025-09-26 | $26.50 | $26.50 | 6,700 | — | — |
| 2025-09-25 | $28.92 | $28.92 | 52,260 | — | — |
| 2025-09-24 | $28.35 | $28.35 | 4,080 | — | — |
| 2025-09-23 | $29.40 | $29.40 | 1,660 | — | — |
| 2025-09-22 | $29.95 | $29.95 | 3,520 | — | — |
| 2025-09-19 | $30.85 | $30.85 | 2,120 | — | — |
| 2025-09-18 | $31.20 | $31.20 | 1,620 | — | — |
| 2025-09-17 | $30.51 | $30.51 | 1,200 | — | — |
| 2025-09-16 | $31.65 | $31.65 | 5,840 | — | — |
| 2025-09-15 | $28.90 | $28.90 | 2,040 | — | — |
| 2025-09-12 | $29.86 | $29.86 | 1,820 | — | — |
| 2025-09-11 | $32.00 | $32.00 | 42,100 | — | — |
| 2025-09-10 | $30.05 | $30.05 | 1,320 | — | — |
| 2025-09-09 | $30.90 | $30.90 | 2,220 | — | — |
| 2025-09-08 | $30.40 | $30.40 | 3,160 | — | — |
| 2025-09-05 | $30.25 | $30.25 | 2,620 | — | — |
| 2025-09-04 | $30.58 | $30.58 | 6,060 | — | — |
| 2025-09-03 | $29.70 | $29.70 | 12,300 | — | — |
| 2025-09-02 | $30.20 | $30.20 | 1,860 | — | — |
| 2025-08-29 | $31.50 | $31.50 | 16,340 | — | — |
| 2025-08-28 | $33.65 | $33.65 | 8,340 | — | — |
| 2025-08-27 | $30.10 | $30.10 | 12,000 | — | — |
| 2025-08-26 | $28.00 | $28.00 | 14,420 | — | — |
| 2025-08-25 | $26.10 | $26.10 | 36,600 | — | — |
| 2025-08-22 | $21.75 | $21.75 | 85,202 | — | — |
| 2025-08-21 | $20.20 | $20.20 | 10,462 | — | — |
| 2025-08-20 | $29.00 | $29.00 | 9,998 | — | — |
| 2025-08-19 | $29.00 | $29.00 | 930 | — | — |
| 2025-08-18 | $28.40 | $28.40 | 2,040 | — | — |
| 2025-08-15 | $30.45 | $30.45 | 1,238 | — | — |
| 2025-08-14 | $30.45 | $30.45 | 1,290 | — | — |
| 2025-08-13 | $30.50 | $30.50 | 2,700 | — | — |
| 2025-08-12 | $28.00 | $28.00 | 3,486 | — | — |
| 2025-08-11 | $31.65 | $31.65 | 1,528 | — | — |
| 2025-08-08 | $32.30 | $32.30 | 3,186 | — | — |
| 2025-08-07 | $34.50 | $34.50 | 700 | — | — |
| 2025-08-06 | $35.00 | $35.00 | 1,216 | — | — |
| 2025-08-05 | $39.65 | $39.65 | 780 | — | — |
| 2025-08-04 | $41.50 | $41.50 | 796 | — | — |
| 2025-08-01 | $37.40 | $37.40 | 1,902 | — | — |
| 2025-07-31 | $38.50 | $38.50 | 1,020 | — | — |
| 2025-07-30 | $40.45 | $40.45 | 2,110 | — | — |
| 2025-07-29 | $42.50 | $42.50 | 5,230 | — | — |
| 2025-07-28 | $40.50 | $40.50 | 4,428 | — | — |
| 2025-07-25 | $45.00 | $45.00 | 13,112 | — | — |
| 2025-07-24 | $49.00 | $49.00 | 262,798 | — | — |
| 2025-07-23 | $37.55 | $37.55 | 4,210 | — | — |
| 2025-07-22 | $40.65 | $40.65 | 6,812 | — | — |
| 2025-07-21 | $42.00 | $42.00 | 12,342 | — | — |
| 2025-07-18 | $47.00 | $47.00 | 19,756 | — | — |
| 2025-07-17 | $54.50 | $54.50 | 15,002 | — | — |
| 2025-07-16 | $52.50 | $52.50 | 13,650 | — | — |
| 2025-07-15 | $54.00 | $54.00 | 20,708 | — | — |
| 2025-07-14 | $52.50 | $52.50 | 64,104 | — | — |
| 2025-07-11 | $52.00 | $52.00 | 115,404 | — | — |
| 2025-07-10 | $77.50 | $77.50 | 438,642 | — | — |
| 2025-07-09 | $61.00 | $61.00 | 4,271,254 | — | — |
| 2025-07-08 | $22.50 | $22.50 | 288 | — | — |
| 2025-07-07 | $23.55 | $23.55 | 424 | — | — |
| 2025-07-03 | $22.85 | $22.85 | 666 | — | — |
| 2025-07-02 | $22.95 | $22.95 | 528 | — | — |
| 2025-07-01 | $22.00 | $22.00 | 840 | — | — |
| 2025-06-30 | $23.95 | $23.95 | 1,272 | — | — |
| 2025-06-27 | $25.00 | $25.00 | 1,122 | — | — |
| 2025-06-26 | $24.75 | $24.75 | 1,328 | — | — |
| 2025-06-25 | $24.60 | $24.60 | 900 | — | — |
| 2025-06-24 | $25.50 | $25.50 | 922 | — | — |
| 2025-06-23 | $25.00 | $25.00 | 12,664 | — | — |
| 2025-06-20 | $22.95 | $22.95 | 11,600 | — | — |
| 2025-06-18 | $25.50 | $25.50 | 5,184 | — | — |
| 2025-06-17 | $23.25 | $23.25 | 3,934 | — | — |
| 2025-06-16 | $23.85 | $23.85 | 4,318 | — | — |
| 2025-06-13 | $27.05 | $27.05 | 3,116 | — | — |
| 2025-06-12 | $31.05 | $31.05 | 1,628 | — | — |
| 2025-06-11 | $34.55 | $34.55 | 2,056 | — | — |
| 2025-06-10 | $38.85 | $38.85 | 7,056 | — | — |
| 2025-06-09 | $39.50 | $39.50 | 308 | — | — |
| 2025-06-06 | $40.00 | $40.00 | 182 | — | — |
| 2025-06-05 | $40.10 | $40.10 | 1,044 | — | — |
| 2025-06-04 | $39.75 | $39.75 | 1,064 | — | — |
| 2025-06-03 | $40.35 | $40.35 | 648 | — | — |
| 2025-06-02 | $40.00 | $40.00 | 152 | — | — |
| 2025-05-30 | $41.00 | $41.00 | 404 | — | — |
| 2025-05-29 | $40.50 | $40.50 | 342 | — | — |
| 2025-05-28 | $41.00 | $41.00 | 348 | — | — |
| 2025-05-27 | $43.50 | $43.50 | 100 | — | — |
| 2025-05-23 | $46.70 | $46.70 | 1,314 | — | — |
| 2025-05-22 | $43.85 | $43.85 | 198 | — | — |
| 2025-05-21 | $47.15 | $47.15 | 232 | — | — |
| 2025-05-20 | $50.00 | $50.00 | 118 | — | — |
| 2025-05-19 | $52.25 | $52.25 | 572 | — | — |
| 2025-05-16 | $48.15 | $48.15 | 982 | — | — |
| 2025-05-15 | $44.60 | $44.60 | 338 | — | — |
| 2025-05-14 | $48.50 | $48.50 | 1,914 | — | — |
| 2025-05-13 | $44.00 | $44.00 | 670 | — | — |
| 2025-05-12 | $40.00 | $40.00 | 876 | — | — |
| 2025-05-09 | $38.50 | $38.50 | 432 | — | — |
| 2025-05-08 | $34.00 | $34.00 | 502 | — | — |
| 2025-05-07 | $30.80 | $30.80 | 266 | — | — |
| 2025-05-06 | $30.30 | $30.30 | 536 | — | — |
| 2025-05-05 | $31.60 | $31.60 | 334 | — | — |
| 2025-05-02 | $32.15 | $32.15 | 338 | — | — |
| 2025-05-01 | $28.00 | $28.00 | 652 | — | — |
| 2025-04-30 | $30.00 | $30.00 | 78 | — | — |
| 2025-04-29 | $29.95 | $29.95 | 42 | — | — |
| 2025-04-28 | $28.05 | $28.05 | 174 | — | — |
| 2025-04-25 | $30.50 | $30.50 | 236 | — | — |
| 2025-04-24 | $31.05 | $31.05 | 114 | — | — |
| 2025-04-23 | $32.00 | $32.00 | 60 | — | — |
| 2025-04-22 | $32.00 | $32.00 | 84 | — | — |
| 2025-04-21 | $32.25 | $32.25 | 84 | — | — |
| 2025-04-17 | $33.50 | $33.50 | 176 | — | — |
| 2025-04-16 | $36.00 | $36.00 | 456 | — | — |
| 2025-04-15 | $34.00 | $34.00 | 64 | — | — |
| 2025-04-14 | $35.30 | $35.30 | 658 | — | — |
| 2025-04-11 | $35.30 | $35.30 | 824 | — | — |
| 2025-04-10 | $35.00 | $35.00 | 714 | — | — |
| 2025-04-09 | $29.15 | $29.15 | 474 | — | — |
| 2025-04-08 | $31.50 | $31.50 | 168 | — | — |
| 2025-04-07 | $28.55 | $28.55 | 608 | — | — |
| 2025-04-04 | $28.90 | $28.90 | 170 | — | — |
| 2025-04-03 | $30.10 | $30.10 | 198 | — | — |
| 2025-04-02 | $32.40 | $32.40 | 1,418 | — | — |
| 2025-04-01 | $27.50 | $27.50 | 580 | — | — |
| 2025-03-31 | $42.25 | $42.25 | 634 | — | — |
| 2025-03-28 | $48.25 | $48.25 | 12 | — | — |
| 2025-03-27 | $46.45 | $46.45 | 166 | — | — |
| 2025-03-26 | $45.40 | $45.40 | 1,478 | — | — |
| 2025-03-25 | $43.50 | $43.50 | 190 | — | — |
| 2025-03-24 | $45.50 | $45.50 | 1,210 | — | — |
| 2025-03-21 | $40.00 | $40.00 | 354 | — | — |
| 2025-03-20 | $41.50 | $41.50 | 338 | — | — |
| 2025-03-19 | $38.50 | $38.50 | 686 | — | — |
| 2025-03-18 | $38.50 | $38.50 | 48 | — | — |
| 2025-03-17 | $36.90 | $36.90 | 48 | — | — |
| 2025-03-14 | $36.05 | $36.05 | 122 | — | — |
| 2025-03-13 | $38.50 | $38.50 | 74 | — | — |
| 2025-03-12 | $38.50 | $38.50 | 212 | — | — |
| 2025-03-11 | $38.50 | $38.50 | 82 | — | — |
| 2025-03-10 | $39.95 | $39.95 | 1,218 | — | — |
| 2025-03-07 | $39.95 | $39.95 | 512 | — | — |
| 2025-03-06 | $36.25 | $36.25 | 2,082 | — | — |
| 2025-03-05 | $33.50 | $33.50 | 324 | — | — |
| 2025-03-04 | $34.00 | $34.00 | 592 | — | — |
| 2025-03-03 | $37.50 | $37.50 | 192 | — | — |
| 2025-02-28 | $37.50 | $37.50 | 54 | — | — |
| 2025-02-27 | $37.65 | $37.65 | 300 | — | — |
| 2025-02-26 | $42.50 | $42.50 | 956 | — | — |
| 2025-02-25 | $41.50 | $41.50 | 580 | — | — |
| 2025-02-24 | $42.35 | $42.35 | 338 | — | — |
| 2025-02-21 | $44.35 | $44.35 | 122 | — | — |
| 2025-02-20 | $45.50 | $45.50 | 192 | — | — |
| 2025-02-19 | $48.00 | $48.00 | 40 | — | — |
| 2025-02-18 | $50.00 | $50.00 | 752 | — | — |
| 2025-02-14 | $48.00 | $48.00 | 194 | — | — |
| 2025-02-13 | $48.50 | $48.50 | 524 | — | — |
| 2025-02-12 | $47.00 | $47.00 | 222 | — | — |
| 2025-02-11 | $50.50 | $50.50 | 378 | — | — |
| 2025-02-10 | $50.00 | $50.00 | 658 | — | — |
| 2025-02-07 | $50.50 | $50.50 | 134 | — | — |
| 2025-02-06 | $48.40 | $48.40 | 460 | — | — |
| 2025-02-05 | $49.00 | $49.00 | 190 | — | — |
| 2025-02-04 | $52.00 | $52.00 | 562 | — | — |
| 2025-02-03 | $49.50 | $49.50 | 876 | — | — |
| 2025-01-31 | $53.50 | $53.50 | 1,686 | — | — |
| 2025-01-30 | $52.85 | $52.85 | 1,586 | — | — |
| 2025-01-29 | $49.25 | $49.25 | 1,272 | — | — |
| 2025-01-28 | $53.50 | $53.50 | 2,116 | — | — |
| 2025-01-27 | $55.00 | $55.00 | 1,902 | — | — |
| 2025-01-24 | $56.00 | $56.00 | 220 | — | — |
| 2025-01-23 | $55.00 | $55.00 | 580 | — | — |
| 2025-01-22 | $58.50 | $58.50 | 522 | — | — |
| 2025-01-21 | $59.00 | $59.00 | 90 | — | — |
| 2025-01-17 | $58.50 | $58.50 | 730 | — | — |
| 2025-01-16 | $54.50 | $54.50 | 986 | — | — |
| 2025-01-15 | $55.50 | $55.50 | 694 | — | — |
| 2025-01-14 | $57.00 | $57.00 | 1,710 | — | — |
| 2025-01-13 | $57.50 | $57.50 | 556 | — | — |
| 2025-01-10 | $58.00 | $58.00 | 1,930 | — | — |
| 2025-01-08 | $57.00 | $57.00 | 464 | — | — |
| 2025-01-07 | $60.50 | $60.50 | 954 | — | — |
| 2025-01-06 | $60.50 | $60.50 | 1,764 | — | — |
| 2025-01-03 | $61.50 | $61.50 | 1,838 | — | — |
| 2025-01-02 | $58.50 | $58.50 | 1,324 | — | — |