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
- 2025-06-27 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 | $29.22 | $29.22 | 203,900 | — | — |
| 2025-12-30 | $29.21 | $29.21 | 163,100 | — | — |
| 2025-12-29 | $28.44 | $28.44 | 251,900 | — | — |
| 2025-12-26 | $27.72 | $27.72 | 210,900 | — | — |
| 2025-12-24 | $30.12 | $30.12 | 166,600 | — | — |
| 2025-12-23 | $30.35 | $30.35 | 656,900 | — | — |
| 2025-12-22 | $26.58 | $26.58 | 134,200 | — | — |
| 2025-12-19 | $27.54 | $27.54 | 283,600 | — | — |
| 2025-12-18 | $26.24 | $26.24 | 158,600 | — | — |
| 2025-12-17 | $26.42 | $26.42 | 146,000 | — | — |
| 2025-12-16 | $27.23 | $27.23 | 386,200 | — | — |
| 2025-12-15 | $24.28 | $24.28 | 148,800 | — | — |
| 2025-12-12 | $25.49 | $25.49 | 112,300 | — | — |
| 2025-12-11 | $26.03 | $26.03 | 126,500 | — | — |
| 2025-12-10 | $24.85 | $24.85 | 198,600 | — | — |
| 2025-12-09 | $24.97 | $24.97 | 184,500 | — | — |
| 2025-12-08 | $24.36 | $24.36 | 171,200 | — | — |
| 2025-12-05 | $24.11 | $24.11 | 293,500 | — | — |
| 2025-12-04 | $25.92 | $25.92 | 210,000 | — | — |
| 2025-12-03 | $26.78 | $26.78 | 93,900 | — | — |
| 2025-12-02 | $26.65 | $26.65 | 135,400 | — | — |
| 2025-12-01 | $26.67 | $26.67 | 331,700 | — | — |
| 2025-11-28 | $28.37 | $28.37 | 112,900 | — | — |
| 2025-11-26 | $27.50 | $27.50 | 239,900 | — | — |
| 2025-11-25 | $26.74 | $26.74 | 219,300 | — | — |
| 2025-11-24 | $24.31 | $24.31 | 298,200 | — | — |
| 2025-11-21 | $24.57 | $24.57 | 520,700 | — | — |
| 2025-11-20 | $21.13 | $21.13 | 400,400 | — | — |
| 2025-11-19 | $21.04 | $21.04 | 915,300 | — | — |
| 2025-11-18 | $23.28 | $23.28 | 387,700 | — | — |
| 2025-11-17 | $24.69 | $24.69 | 472,700 | — | — |
| 2025-11-14 | $27.12 | $27.12 | 195,900 | — | — |
| 2025-11-13 | $27.70 | $27.70 | 215,300 | — | — |
| 2025-11-12 | $27.78 | $27.78 | 229,500 | — | — |
| 2025-11-11 | $28.41 | $28.41 | 306,200 | — | — |
| 2025-11-10 | $29.00 | $29.00 | 527,000 | — | — |
| 2025-11-07 | $32.48 | $32.48 | 390,800 | — | — |
| 2025-11-06 | $34.37 | $34.37 | 833,000 | — | — |
| 2025-11-05 | $33.20 | $33.20 | 506,900 | — | — |
| 2025-11-04 | $31.03 | $31.03 | 555,500 | — | — |
| 2025-11-03 | $34.06 | $34.06 | 263,700 | — | — |
| 2025-10-31 | $34.82 | $34.82 | 224,600 | — | — |
| 2025-10-30 | $33.82 | $33.82 | 308,100 | — | — |
| 2025-10-29 | $34.92 | $34.92 | 507,700 | — | — |
| 2025-10-28 | $34.70 | $34.70 | 899,500 | — | — |
| 2025-10-27 | $32.97 | $32.97 | 340,000 | — | — |
| 2025-10-24 | $32.69 | $32.69 | 478,800 | — | — |
| 2025-10-23 | $30.36 | $30.36 | 191,200 | — | — |
| 2025-10-22 | $30.38 | $30.38 | 302,900 | — | — |
| 2025-10-21 | $29.89 | $29.89 | 389,800 | — | — |
| 2025-10-20 | $29.40 | $29.40 | 420,700 | — | — |
| 2025-10-17 | $26.91 | $26.91 | 137,000 | — | — |
| 2025-10-16 | $29.23 | $29.23 | 366,300 | — | — |
| 2025-10-15 | $29.14 | $29.14 | 474,100 | — | — |
| 2025-10-14 | $26.00 | $26.00 | 124,200 | — | — |
| 2025-10-13 | $26.15 | $26.15 | 135,900 | — | — |
| 2025-10-10 | $26.04 | $26.04 | 157,300 | — | — |
| 2025-10-09 | $26.83 | $26.83 | 109,700 | — | — |
| 2025-10-08 | $26.98 | $26.98 | 136,400 | — | — |
| 2025-10-07 | $26.12 | $26.11 | 264,700 | — | — |
| 2025-10-06 | $26.73 | $26.73 | 211,900 | — | — |
| 2025-10-03 | $26.46 | $26.46 | 231,000 | — | — |
| 2025-10-02 | $26.14 | $26.14 | 206,900 | — | — |
| 2025-10-01 | $25.92 | $25.92 | 257,100 | — | — |
| 2025-09-30 | $27.36 | $27.36 | 258,700 | — | — |
| 2025-09-29 | $27.26 | $27.26 | 127,900 | — | — |
| 2025-09-26 | $27.58 | $27.58 | 265,400 | — | — |
| 2025-09-25 | $28.13 | $28.13 | 69,300 | — | — |
| 2025-09-24 | $28.06 | $28.06 | 107,800 | — | — |
| 2025-09-23 | $28.52 | $28.52 | 160,800 | — | — |
| 2025-09-22 | $29.77 | $29.77 | 70,000 | — | — |
| 2025-09-19 | $29.77 | $29.77 | 695,600 | — | — |
| 2025-09-18 | $30.18 | $30.18 | 200,000 | — | — |
| 2025-09-17 | $30.55 | $30.55 | 189,500 | — | — |
| 2025-09-16 | $29.45 | $29.45 | 350,800 | — | — |
| 2025-09-15 | $28.19 | $28.19 | 452,700 | — | — |
| 2025-09-12 | $31.26 | $31.26 | 120,800 | — | — |
| 2025-09-11 | $33.76 | $33.76 | 216,800 | — | — |
| 2025-09-10 | $32.40 | $32.40 | 343,500 | — | — |
| 2025-09-09 | $32.57 | $32.57 | 223,400 | — | — |
| 2025-09-08 | $32.00 | $32.00 | 139,800 | — | — |
| 2025-09-05 | $30.33 | $30.33 | 202,200 | — | — |
| 2025-09-04 | $31.97 | $31.97 | 157,600 | — | — |
| 2025-09-03 | $31.73 | $31.73 | 73,600 | — | — |
| 2025-09-02 | $31.66 | $31.66 | 118,300 | — | — |
| 2025-08-29 | $31.89 | $31.89 | 76,100 | — | — |
| 2025-08-28 | $32.75 | $32.75 | 99,100 | — | — |
| 2025-08-27 | $32.57 | $32.57 | 187,600 | — | — |
| 2025-08-26 | $31.00 | $31.00 | 126,400 | — | — |
| 2025-08-25 | $30.37 | $30.37 | 188,100 | — | — |
| 2025-08-22 | $31.44 | $31.44 | 310,100 | — | — |
| 2025-08-21 | $31.01 | $31.01 | 132,300 | — | — |
| 2025-08-20 | $33.49 | $33.49 | 253,800 | — | — |
| 2025-08-19 | $34.00 | $34.00 | 595,300 | — | — |
| 2025-08-18 | $30.77 | $30.77 | 292,900 | — | — |
| 2025-08-15 | $31.74 | $31.74 | 160,000 | — | — |
| 2025-08-14 | $32.18 | $32.18 | 388,400 | — | — |
| 2025-08-13 | $33.23 | $33.23 | 255,600 | — | — |
| 2025-08-12 | $33.12 | $33.12 | 586,300 | — | — |
| 2025-08-11 | $33.54 | $33.54 | 1,239,900 | — | — |
| 2025-08-08 | $38.23 | $38.23 | 320,900 | — | — |
| 2025-08-07 | $38.03 | $38.03 | 379,900 | — | — |
| 2025-08-06 | $41.07 | $41.07 | 327,200 | — | — |
| 2025-08-05 | $41.65 | $41.65 | 637,600 | — | — |
| 2025-08-04 | $44.89 | $44.89 | 433,800 | — | — |
| 2025-08-01 | $42.99 | $42.99 | 295,600 | — | — |
| 2025-07-31 | $42.31 | $42.31 | 227,600 | — | — |
| 2025-07-30 | $42.19 | $42.19 | 743,200 | — | — |
| 2025-07-29 | $39.23 | $39.23 | 484,800 | — | — |
| 2025-07-28 | $41.96 | $41.96 | 599,800 | — | — |
| 2025-07-25 | $41.02 | $41.02 | 849,600 | — | — |
| 2025-07-24 | $38.01 | $38.01 | 452,200 | — | — |
| 2025-07-23 | $38.83 | $38.83 | 236,600 | — | — |
| 2025-07-22 | $39.25 | $39.25 | 436,400 | — | — |
| 2025-07-21 | $37.58 | $37.58 | 250,000 | — | — |
| 2025-07-18 | $35.00 | $35.00 | 131,400 | — | — |
| 2025-07-17 | $35.00 | $35.00 | 134,700 | — | — |
| 2025-07-16 | $34.90 | $34.90 | 152,100 | — | — |
| 2025-07-15 | $33.95 | $33.95 | 211,500 | — | — |
| 2025-07-14 | $37.00 | $37.00 | 178,200 | — | — |
| 2025-07-11 | $39.05 | $39.05 | 83,700 | — | — |
| 2025-07-10 | $39.55 | $39.55 | 112,000 | — | — |
| 2025-07-09 | $39.35 | $39.35 | 251,700 | — | — |
| 2025-07-08 | $39.55 | $39.55 | 730,400 | — | — |
| 2025-07-07 | $40.00 | $40.00 | 406,300 | — | — |
| 2025-07-03 | $35.25 | $35.25 | 27,500 | — | — |
| 2025-07-02 | $33.80 | $33.80 | 296,900 | — | — |
| 2025-07-01 | $33.00 | $33.00 | 64,500 | — | — |
| 2025-06-30 | $30.20 | $30.20 | 429,500 | — | — |
| 2025-06-27 | $27.00 | $27.00 | 188,400 | — | — |